34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 3 | 20230808 | 191800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230808 | 191700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230808 | 191600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230808 | 191500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230808 | 191400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230808 | 191300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230808 | 191200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230808 | 191100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230808 | 191000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230808 | 190900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230808 | 190800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230808 | 190700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230808 | 190600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230808 | 190500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230808 | 190400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230808 | 190300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230808 | 190200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230808 | 190100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230808 | 190000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230808 | 185900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230808 | 185800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230808 | 185700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230808 | 185600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230808 | 185500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230808 | 185400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230808 | 185300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230808 | 185200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230808 | 185100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230808 | 185000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230808 | 184900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 33 | 20230808 | 184800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230808 | 184700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230808 | 184600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230808 | 184500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230808 | 184400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230808 | 184300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230808 | 184200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230808 | 184100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230808 | 184000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230808 | 183900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230808 | 183800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230808 | 183700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230808 | 183600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230808 | 183500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230808 | 183400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230808 | 183300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230808 | 183200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230808 | 183100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230808 | 183000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230808 | 182900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230808 | 182800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230808 | 182700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230808 | 182600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230808 | 182500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230808 | 182400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230808 | 182300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230808 | 182200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230808 | 182100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230808 | 182000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230808 | 181900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 63 | 20230808 | 181800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230808 | 181700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230808 | 181600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230808 | 181500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230808 | 181400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230808 | 181300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230808 | 181200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230808 | 181100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230808 | 181000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230808 | 180900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230808 | 180800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230808 | 180700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230808 | 180600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230808 | 180500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230808 | 180400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230808 | 180300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230808 | 180200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230808 | 180100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230808 | 180000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230808 | 175900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230808 | 175800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230808 | 175700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230808 | 175600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230808 | 175500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230808 | 175400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230808 | 175300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230808 | 175200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230808 | 175100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230808 | 175000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230808 | 174900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 93 | 20230808 | 174800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230808 | 174700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230808 | 174600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230808 | 174500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230808 | 174400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230808 | 174300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230808 | 174200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230808 | 174100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230808 | 174000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230808 | 173900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230808 | 173800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230808 | 173700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230808 | 173600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230808 | 173500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230808 | 173400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230808 | 173300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230808 | 173200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230808 | 173100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230808 | 173000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230808 | 172900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230808 | 172800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230808 | 172700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230808 | 172600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230808 | 172500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230808 | 172400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230808 | 172300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230808 | 172200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230808 | 172100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230808 | 172000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230808 | 171900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 123 | 20230808 | 171800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230808 | 171700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230808 | 171600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230808 | 171500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230808 | 171400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230808 | 171300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230808 | 171200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230808 | 171100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230808 | 171000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230808 | 170900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230808 | 170800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230808 | 170700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230808 | 170600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230808 | 170500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230808 | 170400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230808 | 170300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230808 | 170200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230808 | 170100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230808 | 170000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230808 | 165900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230808 | 165800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230808 | 165700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230808 | 165600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230808 | 165500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230808 | 165400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230808 | 165300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230808 | 165200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230808 | 165100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230808 | 165000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230808 | 164900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 153 | 20230808 | 164800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230808 | 164700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230808 | 164600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230808 | 164500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230808 | 164400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230808 | 164300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230808 | 164200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230808 | 164100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230808 | 164000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230808 | 163900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230808 | 163800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230808 | 163700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230808 | 163600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230808 | 163500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230808 | 163400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230808 | 163300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230808 | 163200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230808 | 163100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230808 | 163000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230808 | 162900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230808 | 162800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230808 | 162700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230808 | 162600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230808 | 162500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230808 | 162400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230808 | 162300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230808 | 162200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230808 | 162100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230808 | 162000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230808 | 161900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 183 | 20230808 | 161800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230808 | 161700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230808 | 161600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230808 | 161500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230808 | 161400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230808 | 161300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230808 | 161200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230808 | 161100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230808 | 161000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230808 | 160900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230808 | 160800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230808 | 160700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230808 | 160600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230808 | 160500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230808 | 160400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230808 | 160300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230808 | 160200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230808 | 160100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230808 | 160000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230808 | 155900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230808 | 155800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230808 | 155700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230808 | 155600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230808 | 155500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230808 | 155400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230808 | 155300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230808 | 155200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230808 | 155100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230808 | 155000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230808 | 154900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 213 | 20230808 | 154800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230808 | 154700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230808 | 154600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230808 | 154500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230808 | 154400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230808 | 154300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230808 | 154200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230808 | 154100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230808 | 154000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230808 | 153900 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230808 | 153800 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230808 | 153700 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230808 | 153600 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230808 | 153500 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230808 | 153400 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20230808 | 153300 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20230808 | 153200 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20230808 | 153100 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20230808 | 153000 | 46179706650 | 47700 | 47700 | 47700 | 47700 | 22381 |
| 232 | 20230808 | 152900 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20230808 | 152800 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20230808 | 152700 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20230808 | 152600 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20230808 | 152500 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20230808 | 152400 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20230808 | 152300 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20230808 | 152200 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20230808 | 152100 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20230808 | 152000 | 45112132950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20230808 | 151900 | 45112132950 | 47700 | 47550 | 47700 | 47550 | 2176 |
| 243 | 20230808 | 151800 | 45008543900 | 47550 | 47550 | 47600 | 47550 | 852 |
| 244 | 20230808 | 151700 | 44968010700 | 47600 | 47550 | 47600 | 47500 | 3515 |
| 245 | 20230808 | 151600 | 44800943900 | 47550 | 47600 | 47600 | 47550 | 6716 |
| 246 | 20230808 | 151500 | 44481586750 | 47550 | 47600 | 47600 | 47550 | 3495 |
| 247 | 20230808 | 151400 | 44315382200 | 47600 | 47600 | 47600 | 47550 | 3256 |
| 248 | 20230808 | 151300 | 44160520150 | 47550 | 47600 | 47600 | 47550 | 1689 |
| 249 | 20230808 | 151200 | 44080185850 | 47600 | 47600 | 47650 | 47550 | 2131 |
| 250 | 20230808 | 151100 | 43978783550 | 47550 | 47600 | 47650 | 47550 | 5362 |
| 251 | 20230808 | 151000 | 43723672550 | 47600 | 47600 | 47600 | 47550 | 1166 |
| 252 | 20230808 | 150900 | 43668201900 | 47600 | 47600 | 47600 | 47550 | 3339 |
| 253 | 20230808 | 150800 | 43509306300 | 47600 | 47550 | 47600 | 47550 | 2628 |
| 254 | 20230808 | 150700 | 43384282800 | 47550 | 47600 | 47600 | 47550 | 3540 |
| 255 | 20230808 | 150600 | 43215941300 | 47550 | 47550 | 47600 | 47550 | 4255 |
| 256 | 20230808 | 150500 | 43013485250 | 47550 | 47650 | 47650 | 47550 | 11491 |
| 257 | 20230808 | 150400 | 42466550550 | 47650 | 47650 | 47650 | 47600 | 4158 |
| 258 | 20230808 | 150300 | 42268470200 | 47600 | 47600 | 47650 | 47600 | 1718 |
| 259 | 20230808 | 150200 | 42186640550 | 47650 | 47650 | 47650 | 47600 | 2037 |
| 260 | 20230808 | 150100 | 42089613500 | 47600 | 47650 | 47650 | 47600 | 2304 |
| 261 | 20230808 | 150000 | 41979862100 | 47600 | 47600 | 47650 | 47600 | 1795 |
| 262 | 20230808 | 145900 | 41894383250 | 47600 | 47600 | 47650 | 47600 | 5654 |
| 263 | 20230808 | 145800 | 41625228550 | 47600 | 47650 | 47650 | 47600 | 1360 |
| 264 | 20230808 | 145700 | 41560455800 | 47600 | 47600 | 47700 | 47600 | 7605 |
| 265 | 20230808 | 145600 | 41198164250 | 47600 | 47700 | 47700 | 47600 | 5586 |
| 266 | 20230808 | 145500 | 40931940750 | 47700 | 47650 | 47700 | 47650 | 1857 |
| 267 | 20230808 | 145400 | 40843404700 | 47650 | 47650 | 47700 | 47650 | 2055 |
| 268 | 20230808 | 145300 | 40745461550 | 47700 | 47650 | 47700 | 47650 | 958 |
| 269 | 20230808 | 145200 | 40699790600 | 47700 | 47650 | 47700 | 47650 | 1390 |
| 270 | 20230808 | 145100 | 40633533950 | 47650 | 47650 | 47700 | 47650 | 1158 |
| 271 | 20230808 | 145000 | 40578338800 | 47650 | 47650 | 47700 | 47600 | 965 |
| 272 | 20230808 | 144900 | 40532347300 | 47650 | 47600 | 47700 | 47600 | 1730 |
| 273 | 20230808 | 144800 | 40449945800 | 47650 | 47650 | 47700 | 47600 | 2321 |
| 274 | 20230808 | 144700 | 40339370500 | 47650 | 47650 | 47650 | 47600 | 2443 |
| 275 | 20230808 | 144600 | 40223009100 | 47600 | 47600 | 47650 | 47600 | 2038 |
| 276 | 20230808 | 144500 | 40125942000 | 47650 | 47600 | 47650 | 47600 | 2562 |
| 277 | 20230808 | 144400 | 40003964500 | 47600 | 47600 | 47650 | 47600 | 6447 |
| 278 | 20230808 | 144300 | 39697055950 | 47600 | 47650 | 47700 | 47600 | 2059 |
| 279 | 20230808 | 144200 | 39599008700 | 47600 | 47650 | 47700 | 47600 | 1760 |
| 280 | 20230808 | 144100 | 39515174300 | 47650 | 47650 | 47650 | 47600 | 2972 |
| 281 | 20230808 | 144000 | 39373595350 | 47650 | 47600 | 47650 | 47600 | 1917 |
| 282 | 20230808 | 143900 | 39282288750 | 47650 | 47650 | 47650 | 47600 | 1173 |
| 283 | 20230808 | 143800 | 39226424900 | 47650 | 47650 | 47650 | 47600 | 2433 |
| 284 | 20230808 | 143700 | 39110522900 | 47650 | 47650 | 47650 | 47600 | 1792 |
| 285 | 20230808 | 143600 | 39025188950 | 47600 | 47600 | 47700 | 47600 | 2581 |
| 286 | 20230808 | 143500 | 38902251000 | 47650 | 47600 | 47700 | 47600 | 3438 |
| 287 | 20230808 | 143400 | 38738562200 | 47650 | 47700 | 47700 | 47600 | 3778 |
| 288 | 20230808 | 143300 | 38558617750 | 47650 | 47700 | 47750 | 47600 | 11057 |
| 289 | 20230808 | 143200 | 38031682350 | 47750 | 47750 | 47750 | 47700 | 2788 |
| 290 | 20230808 | 143100 | 37898684050 | 47750 | 47700 | 47750 | 47700 | 1777 |
| 291 | 20230808 | 143000 | 37813914100 | 47700 | 47700 | 47750 | 47700 | 1516 |
| 292 | 20230808 | 142900 | 37741581550 | 47700 | 47750 | 47800 | 47700 | 2126 |
| 293 | 20230808 | 142800 | 37640103100 | 47700 | 47750 | 47800 | 47700 | 2164 |
| 294 | 20230808 | 142700 | 37536784900 | 47750 | 47750 | 47800 | 47700 | 579 |
| 295 | 20230808 | 142600 | 37509131350 | 47750 | 47750 | 47850 | 47700 | 4295 |
| 296 | 20230808 | 142500 | 37304056050 | 47700 | 47700 | 47750 | 47700 | 1148 |
| 297 | 20230808 | 142400 | 37249251850 | 47750 | 47700 | 47750 | 47700 | 976 |
| 298 | 20230808 | 142300 | 37202688050 | 47750 | 47750 | 47750 | 47700 | 1207 |
| 299 | 20230808 | 142200 | 37145088600 | 47750 | 47700 | 47750 | 47700 | 1808 |
| 300 | 20230808 | 142100 | 37058778000 | 47750 | 47700 | 47750 | 47700 | 1076 |
| 301 | 20230808 | 142000 | 37007426200 | 47750 | 47700 | 47750 | 47700 | 1209 |
| 302 | 20230808 | 141900 | 36949754550 | 47750 | 47700 | 47750 | 47650 | 1837 |
| 303 | 20230808 | 141800 | 36862138150 | 47700 | 47700 | 47750 | 47650 | 2362 |
| 304 | 20230808 | 141700 | 36749481700 | 47700 | 47700 | 47750 | 47650 | 1225 |
| 305 | 20230808 | 141600 | 36691059000 | 47700 | 47750 | 47750 | 47650 | 12691 |
| 306 | 20230808 | 141500 | 36085689200 | 47750 | 47750 | 47800 | 47700 | 7702 |
| 307 | 20230808 | 141400 | 35718034000 | 47750 | 47800 | 47850 | 47750 | 16921 |
| 308 | 20230808 | 141300 | 34909418650 | 47850 | 47850 | 47850 | 47800 | 1262 |
| 309 | 20230808 | 141200 | 34849069500 | 47800 | 47800 | 47850 | 47800 | 1223 |
| 310 | 20230808 | 141100 | 34790578600 | 47850 | 47850 | 47900 | 47800 | 9301 |
| 311 | 20230808 | 141000 | 34345557700 | 47850 | 47900 | 47900 | 47850 | 2178 |
| 312 | 20230808 | 140900 | 34241304300 | 47850 | 47900 | 47950 | 47850 | 20659 |
| 313 | 20230808 | 140800 | 33251725950 | 47950 | 47900 | 47950 | 47900 | 601 |
| 314 | 20230808 | 140700 | 33222933000 | 47900 | 47900 | 47950 | 47900 | 720 |
| 315 | 20230808 | 140600 | 33188426900 | 47950 | 48000 | 48000 | 47950 | 4614 |
| 316 | 20230808 | 140500 | 32967178250 | 48000 | 48000 | 48000 | 47950 | 1935 |
| 317 | 20230808 | 140400 | 32874379900 | 47950 | 47950 | 48000 | 47950 | 908 |
| 318 | 20230808 | 140300 | 32830831750 | 47950 | 47950 | 48000 | 47950 | 334 |
| 319 | 20230808 | 140200 | 32814807200 | 48000 | 47950 | 48000 | 47950 | 1165 |
| 320 | 20230808 | 140100 | 32758933450 | 47950 | 48000 | 48050 | 47950 | 3970 |
| 321 | 20230808 | 140000 | 32568442550 | 48000 | 48050 | 48050 | 48000 | 1979 |
| 322 | 20230808 | 135900 | 32473397950 | 48050 | 48050 | 48050 | 48000 | 544 |
| 323 | 20230808 | 135800 | 32447265450 | 48000 | 48000 | 48100 | 48000 | 1165 |
| 324 | 20230808 | 135700 | 32391330150 | 48000 | 48000 | 48050 | 48000 | 713 |
| 325 | 20230808 | 135600 | 32357086600 | 48000 | 48000 | 48050 | 48000 | 936 |
| 326 | 20230808 | 135500 | 32312127950 | 48050 | 48000 | 48050 | 48000 | 1076 |
| 327 | 20230808 | 135400 | 32260470900 | 48050 | 48000 | 48050 | 48000 | 297 |
| 328 | 20230808 | 135300 | 32246211300 | 48000 | 48000 | 48050 | 48000 | 1681 |
| 329 | 20230808 | 135200 | 32165516650 | 48050 | 48000 | 48050 | 47950 | 4318 |
| 330 | 20230808 | 135100 | 31958256050 | 47950 | 47950 | 48000 | 47950 | 368 |
| 331 | 20230808 | 135000 | 31940608500 | 47950 | 48000 | 48000 | 47950 | 627 |
| 332 | 20230808 | 134900 | 31910528850 | 48000 | 48000 | 48000 | 47950 | 668 |
| 333 | 20230808 | 134800 | 31878484000 | 47950 | 47950 | 48000 | 47950 | 1081 |
| 334 | 20230808 | 134700 | 31826639900 | 48000 | 47950 | 48000 | 47950 | 1108 |
| 335 | 20230808 | 134600 | 31773485300 | 47950 | 47950 | 48000 | 47950 | 3254 |
| 336 | 20230808 | 134500 | 31617439300 | 47950 | 48000 | 48000 | 47950 | 2670 |
| 337 | 20230808 | 134400 | 31489372500 | 48000 | 48000 | 48050 | 47950 | 12173 |
| 338 | 20230808 | 134300 | 30905059900 | 48050 | 48000 | 48050 | 48000 | 461 |
| 339 | 20230808 | 134200 | 30882922800 | 48050 | 48000 | 48050 | 48000 | 1175 |
| 340 | 20230808 | 134100 | 30826514550 | 48000 | 48000 | 48050 | 48000 | 604 |
| 341 | 20230808 | 134000 | 30797506200 | 48000 | 48000 | 48050 | 48000 | 409 |
| 342 | 20230808 | 133900 | 30777872250 | 48050 | 48050 | 48050 | 48000 | 1091 |
| 343 | 20230808 | 133800 | 30725469200 | 48050 | 48000 | 48050 | 48000 | 1116 |
| 344 | 20230808 | 133700 | 30671859400 | 48000 | 48000 | 48050 | 48000 | 1469 |
| 345 | 20230808 | 133600 | 30601345100 | 48000 | 48050 | 48100 | 48000 | 1164 |
| 346 | 20230808 | 133500 | 30545430100 | 48050 | 48100 | 48100 | 48050 | 698 |
| 347 | 20230808 | 133400 | 30511887050 | 48050 | 48050 | 48100 | 48050 | 684 |
| 348 | 20230808 | 133300 | 30479015400 | 48050 | 48050 | 48100 | 48000 | 261 |
| 349 | 20230808 | 133200 | 30466471250 | 48050 | 48000 | 48050 | 48000 | 859 |
| 350 | 20230808 | 133100 | 30425210050 | 48050 | 48050 | 48100 | 48000 | 3539 |
| 351 | 20230808 | 133000 | 30255189250 | 48050 | 48050 | 48100 | 48050 | 757 |
| 352 | 20230808 | 132900 | 30218811200 | 48050 | 48100 | 48100 | 48050 | 1077 |
| 353 | 20230808 | 132800 | 30167046450 | 48100 | 48050 | 48100 | 48050 | 721 |
| 354 | 20230808 | 132700 | 30132379600 | 48050 | 48050 | 48100 | 48050 | 570 |
| 355 | 20230808 | 132600 | 30104983100 | 48050 | 48050 | 48100 | 48050 | 742 |
| 356 | 20230808 | 132500 | 30069319700 | 48100 | 48050 | 48100 | 48050 | 861 |
| 357 | 20230808 | 132400 | 30027918750 | 48050 | 48050 | 48100 | 48050 | 826 |
| 358 | 20230808 | 132300 | 29988221750 | 48050 | 48100 | 48100 | 48050 | 508 |
| 359 | 20230808 | 132200 | 29963802250 | 48050 | 48100 | 48100 | 48050 | 498 |
| 360 | 20230808 | 132100 | 29939859100 | 48050 | 48050 | 48100 | 48050 | 565 |
| 361 | 20230808 | 132000 | 29912703700 | 48100 | 48050 | 48100 | 48050 | 215 |
| 362 | 20230808 | 131900 | 29902368950 | 48050 | 48050 | 48100 | 48050 | 479 |
| 363 | 20230808 | 131800 | 29879344250 | 48050 | 48050 | 48150 | 48050 | 1391 |
| 364 | 20230808 | 131700 | 29812484850 | 48050 | 48100 | 48100 | 48050 | 1637 |
| 365 | 20230808 | 131600 | 29733813200 | 48100 | 48100 | 48150 | 48050 | 1175 |
| 366 | 20230808 | 131500 | 29677290800 | 48100 | 48150 | 48150 | 48100 | 245 |
| 367 | 20230808 | 131400 | 29665504450 | 48150 | 48150 | 48150 | 48100 | 735 |
| 368 | 20230808 | 131300 | 29630143850 | 48100 | 48150 | 48200 | 48100 | 1546 |
| 369 | 20230808 | 131200 | 29555763450 | 48100 | 48150 | 48200 | 48100 | 451 |
| 370 | 20230808 | 131100 | 29534045950 | 48200 | 48150 | 48200 | 48150 | 338 |
| 371 | 20230808 | 131000 | 29517763850 | 48150 | 48150 | 48200 | 48100 | 861 |
| 372 | 20230808 | 130900 | 29476323850 | 48150 | 48150 | 48200 | 48150 | 303 |
| 373 | 20230808 | 130800 | 29461731900 | 48150 | 48100 | 48200 | 48100 | 717 |
| 374 | 20230808 | 130700 | 29427226000 | 48150 | 48100 | 48150 | 48100 | 341 |
| 375 | 20230808 | 130600 | 29410813950 | 48100 | 48100 | 48150 | 48100 | 472 |
| 376 | 20230808 | 130500 | 29388108350 | 48150 | 48150 | 48150 | 48100 | 1667 |
| 377 | 20230808 | 130400 | 29307904600 | 48100 | 48100 | 48150 | 48100 | 325 |
| 378 | 20230808 | 130300 | 29292264250 | 48100 | 48100 | 48150 | 48100 | 947 |
| 379 | 20230808 | 130200 | 29246710400 | 48100 | 48100 | 48150 | 48100 | 369 |
| 380 | 20230808 | 130100 | 29228952450 | 48150 | 48100 | 48200 | 48100 | 383 |
| 381 | 20230808 | 130000 | 29210520000 | 48100 | 48150 | 48200 | 48100 | 792 |
| 382 | 20230808 | 125900 | 29172387450 | 48150 | 48150 | 48200 | 48100 | 768 |
| 383 | 20230808 | 125800 | 29135419950 | 48150 | 48150 | 48250 | 48150 | 1350 |
| 384 | 20230808 | 125700 | 29070377250 | 48200 | 48150 | 48200 | 48150 | 635 |
| 385 | 20230808 | 125600 | 29039787000 | 48150 | 48200 | 48200 | 48150 | 563 |
| 386 | 20230808 | 125500 | 29012674350 | 48150 | 48150 | 48200 | 48150 | 228 |
| 387 | 20230808 | 125400 | 29001695300 | 48200 | 48150 | 48200 | 48150 | 720 |
| 388 | 20230808 | 125300 | 28967020050 | 48100 | 48150 | 48200 | 48100 | 779 |
| 389 | 20230808 | 125200 | 28929517500 | 48200 | 48200 | 48250 | 48150 | 1356 |
| 390 | 20230808 | 125100 | 28864160950 | 48250 | 48250 | 48250 | 48200 | 610 |
| 391 | 20230808 | 125000 | 28834754550 | 48250 | 48200 | 48300 | 48200 | 1155 |
| 392 | 20230808 | 124900 | 28779034400 | 48200 | 48200 | 48250 | 48200 | 586 |
| 393 | 20230808 | 124800 | 28750788200 | 48200 | 48200 | 48250 | 48200 | 881 |
| 394 | 20230808 | 124700 | 28708320600 | 48200 | 48150 | 48200 | 48150 | 755 |
| 395 | 20230808 | 124600 | 28671939000 | 48150 | 48150 | 48200 | 48150 | 563 |
| 396 | 20230808 | 124500 | 28644825700 | 48150 | 48100 | 48150 | 48100 | 760 |
| 397 | 20230808 | 124400 | 28608240900 | 48100 | 48100 | 48150 | 48100 | 709 |
| 398 | 20230808 | 124300 | 28574128750 | 48150 | 48050 | 48150 | 48050 | 935 |
| 399 | 20230808 | 124200 | 28529156350 | 48050 | 48100 | 48100 | 48050 | 1013 |
| 400 | 20230808 | 124100 | 28480450300 | 48100 | 48050 | 48100 | 48050 | 466 |
| 401 | 20230808 | 124000 | 28458056250 | 48100 | 48050 | 48100 | 48050 | 726 |
| 402 | 20230808 | 123900 | 28423165400 | 48050 | 48050 | 48100 | 48000 | 1323 |
| 403 | 20230808 | 123800 | 28359603200 | 48050 | 48100 | 48150 | 48050 | 672 |
| 404 | 20230808 | 123700 | 28327295700 | 48100 | 48050 | 48100 | 48050 | 511 |
| 405 | 20230808 | 123600 | 28302733850 | 48100 | 48050 | 48100 | 48050 | 1135 |
| 406 | 20230808 | 123500 | 28248147150 | 48050 | 48050 | 48100 | 48050 | 557 |
| 407 | 20230808 | 123400 | 28221380500 | 48100 | 48100 | 48100 | 48050 | 484 |
| 408 | 20230808 | 123300 | 28198119000 | 48050 | 48050 | 48100 | 48050 | 446 |
| 409 | 20230808 | 123200 | 28176684850 | 48100 | 48000 | 48100 | 48000 | 1312 |
| 410 | 20230808 | 123100 | 28113671800 | 48000 | 48050 | 48050 | 48000 | 781 |
| 411 | 20230808 | 123000 | 28076154250 | 48000 | 48050 | 48050 | 48000 | 1345 |
| 412 | 20230808 | 122900 | 28011539500 | 48000 | 48000 | 48050 | 48000 | 989 |
| 413 | 20230808 | 122800 | 27964040000 | 48050 | 48000 | 48050 | 48000 | 607 |
| 414 | 20230808 | 122700 | 27934884150 | 48000 | 48050 | 48100 | 48000 | 682 |
| 415 | 20230808 | 122600 | 27902134050 | 48000 | 48000 | 48050 | 48000 | 299 |
| 416 | 20230808 | 122500 | 27887775400 | 48050 | 48000 | 48050 | 48000 | 948 |
| 417 | 20230808 | 122400 | 27842259200 | 48000 | 48050 | 48100 | 48000 | 711 |
| 418 | 20230808 | 122300 | 27808098400 | 48050 | 48050 | 48100 | 48050 | 382 |
| 419 | 20230808 | 122200 | 27789741450 | 48100 | 48050 | 48100 | 48050 | 1769 |
| 420 | 20230808 | 122100 | 27704678200 | 48050 | 48100 | 48100 | 48050 | 286 |
| 421 | 20230808 | 122000 | 27690925750 | 48050 | 48050 | 48100 | 48050 | 620 |
| 422 | 20230808 | 121900 | 27661129950 | 48050 | 48050 | 48100 | 48050 | 3776 |
| 423 | 20230808 | 121800 | 27479688100 | 48050 | 48050 | 48100 | 48050 | 367 |
| 424 | 20230808 | 121700 | 27462052550 | 48050 | 48050 | 48100 | 48050 | 458 |
| 425 | 20230808 | 121600 | 27440031450 | 48100 | 48100 | 48150 | 48050 | 1094 |
| 426 | 20230808 | 121500 | 27387420450 | 48100 | 48100 | 48150 | 48100 | 665 |
| 427 | 20230808 | 121400 | 27355416100 | 48150 | 48050 | 48150 | 48050 | 1214 |
| 428 | 20230808 | 121300 | 27297034500 | 48050 | 48050 | 48050 | 48000 | 1353 |
| 429 | 20230808 | 121200 | 27232034400 | 48000 | 48000 | 48050 | 48000 | 844 |
| 430 | 20230808 | 121100 | 27191497000 | 48000 | 48000 | 48050 | 48000 | 391 |
| 431 | 20230808 | 121000 | 27172721200 | 48000 | 48000 | 48050 | 48000 | 1290 |
| 432 | 20230808 | 120900 | 27110788800 | 48000 | 48000 | 48050 | 48000 | 1990 |
| 433 | 20230808 | 120800 | 27015254200 | 48050 | 48050 | 48100 | 48000 | 475 |
| 434 | 20230808 | 120700 | 26992427850 | 48100 | 48050 | 48100 | 48000 | 2040 |
| 435 | 20230808 | 120600 | 26894372500 | 48050 | 48050 | 48100 | 48000 | 2926 |
| 436 | 20230808 | 120500 | 26753866900 | 48050 | 48050 | 48050 | 48000 | 908 |
| 437 | 20230808 | 120400 | 26710268450 | 48050 | 48000 | 48050 | 48000 | 1399 |
| 438 | 20230808 | 120300 | 26643109550 | 48000 | 48050 | 48050 | 48000 | 877 |
| 439 | 20230808 | 120200 | 26600992750 | 48050 | 48050 | 48100 | 48000 | 1076 |
| 440 | 20230808 | 120100 | 26549263050 | 48050 | 48000 | 48050 | 48000 | 752 |
| 441 | 20230808 | 120000 | 26513150600 | 48000 | 48050 | 48050 | 48000 | 1532 |
| 442 | 20230808 | 115900 | 26439552800 | 48000 | 48050 | 48100 | 48000 | 769 |
| 443 | 20230808 | 115800 | 26402623600 | 48050 | 48000 | 48050 | 48000 | 1092 |
| 444 | 20230808 | 115700 | 26350178200 | 48050 | 48050 | 48050 | 48000 | 1405 |
| 445 | 20230808 | 115600 | 26282677600 | 48000 | 48000 | 48050 | 48000 | 6715 |
| 446 | 20230808 | 115500 | 25960074700 | 48000 | 48050 | 48050 | 48000 | 15709 |
| 447 | 20230808 | 115400 | 25206016350 | 48050 | 48100 | 48100 | 48000 | 1685 |
| 448 | 20230808 | 115300 | 25125060300 | 48100 | 48050 | 48100 | 48050 | 379 |
| 449 | 20230808 | 115200 | 25106847550 | 48100 | 48100 | 48100 | 48000 | 2450 |
| 450 | 20230808 | 115100 | 24989096700 | 48100 | 48050 | 48100 | 48050 | 898 |
| 451 | 20230808 | 115000 | 24945944750 | 48050 | 48050 | 48100 | 48000 | 2701 |
| 452 | 20230808 | 114900 | 24816154850 | 48050 | 48050 | 48100 | 48050 | 2402 |
| 453 | 20230808 | 114800 | 24700736050 | 48050 | 48050 | 48100 | 48050 | 2156 |
| 454 | 20230808 | 114700 | 24597137850 | 48050 | 48050 | 48100 | 48050 | 4379 |
| 455 | 20230808 | 114600 | 24386710350 | 48050 | 48100 | 48100 | 48050 | 514 |
| 456 | 20230808 | 114500 | 24362008150 | 48100 | 48150 | 48150 | 48050 | 6018 |
| 457 | 20230808 | 114400 | 24072470950 | 48200 | 48150 | 48200 | 48150 | 1075 |
| 458 | 20230808 | 114300 | 24020709000 | 48150 | 48200 | 48200 | 48150 | 1806 |
| 459 | 20230808 | 114200 | 23933689700 | 48200 | 48200 | 48250 | 48200 | 412 |
| 460 | 20230808 | 114100 | 23913830350 | 48200 | 48250 | 48250 | 48200 | 689 |
| 461 | 20230808 | 114000 | 23880615200 | 48200 | 48200 | 48250 | 48200 | 473 |
| 462 | 20230808 | 113900 | 23857812900 | 48200 | 48250 | 48300 | 48200 | 1541 |
| 463 | 20230808 | 113800 | 23783464200 | 48300 | 48200 | 48350 | 48200 | 1644 |
| 464 | 20230808 | 113700 | 23704114250 | 48200 | 48200 | 48250 | 48200 | 783 |
| 465 | 20230808 | 113600 | 23666358600 | 48250 | 48200 | 48250 | 48200 | 660 |
| 466 | 20230808 | 113500 | 23634528150 | 48200 | 48200 | 48250 | 48200 | 1202 |
| 467 | 20230808 | 113400 | 23576586100 | 48200 | 48250 | 48250 | 48200 | 1132 |
| 468 | 20230808 | 113300 | 23521980250 | 48200 | 48200 | 48250 | 48150 | 1142 |
| 469 | 20230808 | 113200 | 23466938150 | 48250 | 48200 | 48250 | 48200 | 460 |
| 470 | 20230808 | 113100 | 23444763500 | 48200 | 48250 | 48250 | 48200 | 561 |
| 471 | 20230808 | 113000 | 23417708500 | 48200 | 48250 | 48250 | 48150 | 2995 |
| 472 | 20230808 | 112900 | 23273328800 | 48200 | 48250 | 48250 | 48200 | 1083 |
| 473 | 20230808 | 112800 | 23221108600 | 48250 | 48300 | 48300 | 48250 | 1460 |
| 474 | 20230808 | 112700 | 23150648100 | 48250 | 48300 | 48300 | 48250 | 608 |
| 475 | 20230808 | 112600 | 23121305450 | 48300 | 48250 | 48300 | 48250 | 973 |
| 476 | 20230808 | 112500 | 23074331550 | 48250 | 48300 | 48350 | 48250 | 690 |
| 477 | 20230808 | 112400 | 23041029000 | 48300 | 48200 | 48350 | 48200 | 3130 |
| 478 | 20230808 | 112300 | 22889920200 | 48250 | 48150 | 48250 | 48150 | 1652 |
| 479 | 20230808 | 112200 | 22810292450 | 48200 | 48150 | 48300 | 48150 | 2087 |
| 480 | 20230808 | 112100 | 22709608850 | 48100 | 48150 | 48200 | 48100 | 965 |
| 481 | 20230808 | 112000 | 22663151650 | 48150 | 48100 | 48200 | 48050 | 3021 |
| 482 | 20230808 | 111900 | 22517702500 | 48100 | 48100 | 48150 | 48100 | 1967 |
| 483 | 20230808 | 111800 | 22423089000 | 48100 | 48100 | 48150 | 48100 | 2074 |
| 484 | 20230808 | 111700 | 22323294950 | 48100 | 48100 | 48100 | 48050 | 898 |
| 485 | 20230808 | 111600 | 22280125600 | 48050 | 48050 | 48100 | 48050 | 708 |
| 486 | 20230808 | 111500 | 22246092250 | 48100 | 48050 | 48100 | 48050 | 828 |
| 487 | 20230808 | 111400 | 22206280550 | 48100 | 48050 | 48100 | 48050 | 360 |
| 488 | 20230808 | 111300 | 22188976400 | 48050 | 48150 | 48200 | 48050 | 2508 |
| 489 | 20230808 | 111200 | 22068280350 | 48150 | 48100 | 48200 | 48100 | 459 |
| 490 | 20230808 | 111100 | 22046178350 | 48100 | 48100 | 48200 | 48100 | 701 |
| 491 | 20230808 | 111000 | 22012427650 | 48100 | 48150 | 48150 | 48100 | 638 |
| 492 | 20230808 | 110900 | 21981730000 | 48150 | 48150 | 48150 | 48100 | 629 |
| 493 | 20230808 | 110800 | 21951463950 | 48100 | 48050 | 48200 | 48050 | 2730 |
| 494 | 20230808 | 110700 | 21820039750 | 48100 | 48050 | 48100 | 48050 | 1035 |
| 495 | 20230808 | 110600 | 21770298050 | 48050 | 48000 | 48050 | 48000 | 1708 |
| 496 | 20230808 | 110500 | 21688237450 | 48000 | 48000 | 48050 | 48000 | 977 |
| 497 | 20230808 | 110400 | 21641321550 | 48050 | 48000 | 48050 | 48000 | 901 |
| 498 | 20230808 | 110300 | 21598061650 | 48050 | 48000 | 48050 | 48000 | 3861 |
| 499 | 20230808 | 110200 | 21412685750 | 48000 | 48050 | 48100 | 48000 | 2660 |
| 500 | 20230808 | 110100 | 21284876150 | 48050 | 48000 | 48100 | 48000 | 4127 |
| 501 | 20230808 | 110000 | 21086587950 | 48050 | 48050 | 48050 | 48000 | 1981 |
| 502 | 20230808 | 105900 | 20991454450 | 48050 | 48050 | 48100 | 48000 | 5614 |
| 503 | 20230808 | 105800 | 20721683350 | 48050 | 48050 | 48150 | 48050 | 1479 |
| 504 | 20230808 | 105700 | 20650602600 | 48050 | 48050 | 48100 | 48050 | 1808 |
| 505 | 20230808 | 105600 | 20563677950 | 48050 | 48050 | 48100 | 48050 | 1460 |
| 506 | 20230808 | 105500 | 20493482600 | 48100 | 48050 | 48100 | 48050 | 5806 |
| 507 | 20230808 | 105400 | 20214457950 | 48050 | 48100 | 48150 | 48050 | 3717 |
| 508 | 20230808 | 105300 | 20035690300 | 48100 | 48100 | 48150 | 48100 | 4758 |
| 509 | 20230808 | 105200 | 19806773000 | 48100 | 48100 | 48150 | 48100 | 6044 |
| 510 | 20230808 | 105100 | 19516012150 | 48100 | 48150 | 48150 | 48100 | 867 |
| 511 | 20230808 | 105000 | 19474288250 | 48150 | 48100 | 48150 | 48100 | 4874 |
| 512 | 20230808 | 104900 | 19239616000 | 48100 | 48300 | 48350 | 48100 | 15786 |
| 513 | 20230808 | 104800 | 18479067450 | 48300 | 48300 | 48300 | 48250 | 700 |
| 514 | 20230808 | 104700 | 18445266300 | 48250 | 48300 | 48300 | 48250 | 739 |
| 515 | 20230808 | 104600 | 18409602750 | 48300 | 48200 | 48300 | 48200 | 2084 |
| 516 | 20230808 | 104500 | 18309054050 | 48200 | 48200 | 48250 | 48200 | 605 |
| 517 | 20230808 | 104400 | 18279891550 | 48200 | 48200 | 48250 | 48200 | 866 |
| 518 | 20230808 | 104300 | 18238144800 | 48200 | 48250 | 48250 | 48200 | 1715 |
| 519 | 20230808 | 104200 | 18155476500 | 48250 | 48200 | 48250 | 48200 | 1986 |
| 520 | 20230808 | 104100 | 18059740100 | 48200 | 48150 | 48200 | 48150 | 2656 |
| 521 | 20230808 | 104000 | 17931757750 | 48150 | 48200 | 48200 | 48150 | 1038 |
| 522 | 20230808 | 103900 | 17881753550 | 48200 | 48200 | 48250 | 48200 | 2061 |
| 523 | 20230808 | 103800 | 17782411550 | 48250 | 48250 | 48250 | 48200 | 1477 |
| 524 | 20230808 | 103700 | 17711217900 | 48250 | 48300 | 48300 | 48200 | 2020 |
| 525 | 20230808 | 103600 | 17613774650 | 48300 | 48250 | 48300 | 48250 | 788 |
| 526 | 20230808 | 103500 | 17575728250 | 48250 | 48300 | 48300 | 48250 | 2692 |
| 527 | 20230808 | 103400 | 17445782750 | 48300 | 48300 | 48300 | 48250 | 1321 |
| 528 | 20230808 | 103300 | 17381992600 | 48250 | 48250 | 48300 | 48250 | 716 |
| 529 | 20230808 | 103200 | 17347427900 | 48250 | 48150 | 48250 | 48150 | 1197 |
| 530 | 20230808 | 103100 | 17289721300 | 48200 | 48150 | 48300 | 48100 | 3172 |
| 531 | 20230808 | 103000 | 17136893150 | 48150 | 48100 | 48150 | 48100 | 2377 |
| 532 | 20230808 | 102900 | 17022471850 | 48150 | 48150 | 48150 | 48100 | 2572 |
| 533 | 20230808 | 102800 | 16898653850 | 48150 | 48100 | 48150 | 48100 | 569 |
| 534 | 20230808 | 102700 | 16871278400 | 48150 | 48150 | 48200 | 48100 | 3410 |
| 535 | 20230808 | 102600 | 16707069950 | 48150 | 48200 | 48250 | 48150 | 4642 |
| 536 | 20230808 | 102500 | 16483305300 | 48200 | 48250 | 48250 | 48200 | 2507 |
| 537 | 20230808 | 102400 | 16362358750 | 48250 | 48300 | 48300 | 48250 | 1062 |
| 538 | 20230808 | 102300 | 16311079450 | 48300 | 48250 | 48300 | 48250 | 754 |
| 539 | 20230808 | 102200 | 16274682150 | 48250 | 48300 | 48350 | 48250 | 1284 |
| 540 | 20230808 | 102100 | 16212662100 | 48300 | 48300 | 48350 | 48300 | 2079 |
| 541 | 20230808 | 102000 | 16112244800 | 48350 | 48400 | 48450 | 48350 | 2220 |
| 542 | 20230808 | 101900 | 16004864700 | 48400 | 48350 | 48450 | 48350 | 2260 |
| 543 | 20230808 | 101800 | 15895492150 | 48350 | 48400 | 48450 | 48350 | 2576 |
| 544 | 20230808 | 101700 | 15770840350 | 48400 | 48500 | 48500 | 48400 | 5180 |
| 545 | 20230808 | 101600 | 15519764100 | 48500 | 48600 | 48600 | 48500 | 2183 |
| 546 | 20230808 | 101500 | 15413776600 | 48600 | 48600 | 48600 | 48550 | 2261 |
| 547 | 20230808 | 101400 | 15303938200 | 48600 | 48600 | 48650 | 48550 | 1890 |
| 548 | 20230808 | 101300 | 15212104000 | 48650 | 48600 | 48650 | 48600 | 2622 |
| 549 | 20230808 | 101200 | 15084567700 | 48600 | 48750 | 48800 | 48600 | 5127 |
| 550 | 20230808 | 101100 | 14834916050 | 48750 | 48750 | 48800 | 48750 | 1572 |
| 551 | 20230808 | 101000 | 14758279200 | 48750 | 48750 | 48800 | 48750 | 1619 |
| 552 | 20230808 | 100900 | 14679333100 | 48750 | 48800 | 48800 | 48700 | 556 |
| 553 | 20230808 | 100800 | 14652237750 | 48750 | 48800 | 48800 | 48750 | 1848 |
| 554 | 20230808 | 100700 | 14562095950 | 48800 | 48800 | 48900 | 48800 | 934 |
| 555 | 20230808 | 100600 | 14516488000 | 48800 | 48800 | 48950 | 48800 | 821 |
| 556 | 20230808 | 100500 | 14476385650 | 48800 | 48850 | 48950 | 48800 | 623 |
| 557 | 20230808 | 100400 | 14445937500 | 48850 | 48750 | 48900 | 48750 | 747 |
| 558 | 20230808 | 100300 | 14409478000 | 48750 | 48700 | 48750 | 48700 | 713 |
| 559 | 20230808 | 100200 | 14374722350 | 48700 | 48700 | 48750 | 48700 | 661 |
| 560 | 20230808 | 100100 | 14342504150 | 48700 | 48700 | 48750 | 48700 | 2307 |
| 561 | 20230808 | 100000 | 14230107150 | 48700 | 48700 | 48750 | 48650 | 1327 |
| 562 | 20230808 | 095900 | 14165474950 | 48700 | 48800 | 48800 | 48700 | 1680 |
| 563 | 20230808 | 095800 | 14083637800 | 48750 | 48750 | 48800 | 48750 | 1282 |
| 564 | 20230808 | 095700 | 14021128250 | 48750 | 48700 | 48800 | 48700 | 1448 |
| 565 | 20230808 | 095600 | 13950508450 | 48750 | 48750 | 48750 | 48700 | 592 |
| 566 | 20230808 | 095500 | 13921651900 | 48750 | 48750 | 48800 | 48700 | 4900 |
| 567 | 20230808 | 095400 | 13682846450 | 48750 | 48900 | 48950 | 48750 | 2975 |
| 568 | 20230808 | 095300 | 13537498950 | 48900 | 48950 | 48950 | 48900 | 334 |
| 569 | 20230808 | 095200 | 13521164650 | 48900 | 48950 | 48950 | 48900 | 378 |
| 570 | 20230808 | 095100 | 13502676950 | 48950 | 48900 | 48950 | 48900 | 2922 |
| 571 | 20230808 | 095000 | 13359748300 | 48950 | 48900 | 49000 | 48850 | 1598 |
| 572 | 20230808 | 094900 | 13281590400 | 48900 | 48800 | 48900 | 48800 | 3563 |
| 573 | 20230808 | 094800 | 13107625450 | 48800 | 48900 | 48900 | 48800 | 3485 |
| 574 | 20230808 | 094700 | 12937413600 | 48900 | 49000 | 49000 | 48850 | 2999 |
| 575 | 20230808 | 094600 | 12790745100 | 48950 | 49100 | 49100 | 48950 | 2423 |
| 576 | 20230808 | 094500 | 12671970250 | 49050 | 49100 | 49150 | 49050 | 1052 |
| 577 | 20230808 | 094400 | 12620313200 | 49150 | 49100 | 49150 | 49050 | 1438 |
| 578 | 20230808 | 094300 | 12549658100 | 49100 | 49100 | 49150 | 49050 | 1319 |
| 579 | 20230808 | 094200 | 12484896850 | 49150 | 49050 | 49150 | 49050 | 2151 |
| 580 | 20230808 | 094100 | 12379238050 | 49050 | 49050 | 49150 | 49050 | 5565 |
| 581 | 20230808 | 094000 | 12106088650 | 49100 | 49000 | 49100 | 49000 | 1495 |
| 582 | 20230808 | 093900 | 12032778350 | 49050 | 49150 | 49200 | 49000 | 2777 |
| 583 | 20230808 | 093800 | 11896334100 | 49200 | 49250 | 49300 | 49150 | 2352 |
| 584 | 20230808 | 093700 | 11780652650 | 49250 | 49200 | 49300 | 49200 | 4964 |
| 585 | 20230808 | 093600 | 11536221150 | 49200 | 49150 | 49200 | 49100 | 2721 |
| 586 | 20230808 | 093500 | 11402461000 | 49150 | 49000 | 49150 | 49000 | 4174 |
| 587 | 20230808 | 093400 | 11197675950 | 49000 | 49000 | 49050 | 48950 | 2666 |
| 588 | 20230808 | 093300 | 11067076100 | 49000 | 48900 | 49050 | 48900 | 6344 |
| 589 | 20230808 | 093200 | 10756542400 | 48850 | 48850 | 48900 | 48800 | 4046 |
| 590 | 20230808 | 093100 | 10558830050 | 48850 | 48600 | 48850 | 48600 | 6833 |
| 591 | 20230808 | 093000 | 10225665650 | 48650 | 48550 | 48650 | 48550 | 2814 |
| 592 | 20230808 | 092900 | 10088879950 | 48550 | 48500 | 48600 | 48500 | 1320 |
| 593 | 20230808 | 092800 | 10024797600 | 48500 | 48450 | 48600 | 48450 | 2145 |
| 594 | 20230808 | 092700 | 9920696050 | 48450 | 48450 | 48500 | 48400 | 1954 |
| 595 | 20230808 | 092600 | 9825971350 | 48450 | 48550 | 48550 | 48450 | 1826 |
| 596 | 20230808 | 092500 | 9737416150 | 48500 | 48500 | 48600 | 48500 | 4507 |
| 597 | 20230808 | 092400 | 9518635450 | 48550 | 48500 | 48600 | 48500 | 2256 |
| 598 | 20230808 | 092300 | 9409139900 | 48500 | 48450 | 48600 | 48450 | 2326 |
| 599 | 20230808 | 092200 | 9296263550 | 48450 | 48300 | 48500 | 48300 | 3608 |
| 600 | 20230808 | 092100 | 9121515000 | 48300 | 48300 | 48350 | 48300 | 2166 |
| 601 | 20230808 | 092000 | 9016839600 | 48300 | 48300 | 48350 | 48250 | 1709 |
| 602 | 20230808 | 091900 | 8934276700 | 48300 | 48250 | 48300 | 48250 | 1478 |
| 603 | 20230808 | 091800 | 8862935700 | 48300 | 48200 | 48300 | 48200 | 3315 |
| 604 | 20230808 | 091700 | 8702958400 | 48200 | 48200 | 48250 | 48150 | 1622 |
| 605 | 20230808 | 091600 | 8624802700 | 48200 | 48100 | 48200 | 48100 | 2721 |
| 606 | 20230808 | 091500 | 8493829350 | 48150 | 48100 | 48200 | 48100 | 4049 |
| 607 | 20230808 | 091400 | 8298933750 | 48100 | 47950 | 48300 | 47900 | 9379 |
| 608 | 20230808 | 091300 | 7848063000 | 47950 | 47950 | 48000 | 47900 | 8902 |
| 609 | 20230808 | 091200 | 7421237850 | 47950 | 48150 | 48200 | 47950 | 26731 |
| 610 | 20230808 | 091100 | 6136898350 | 48150 | 48200 | 48200 | 48100 | 6018 |
| 611 | 20230808 | 091000 | 5847129850 | 48200 | 48500 | 48500 | 48150 | 29545 |
| 612 | 20230808 | 090900 | 4418793200 | 48500 | 48500 | 48550 | 48500 | 2291 |
| 613 | 20230808 | 090800 | 4307632650 | 48550 | 48600 | 48650 | 48500 | 2891 |
| 614 | 20230808 | 090700 | 4167273050 | 48600 | 48450 | 48650 | 48400 | 5965 |
| 615 | 20230808 | 090600 | 3877816050 | 48450 | 48500 | 48550 | 48400 | 6677 |
| 616 | 20230808 | 090500 | 3554219600 | 48500 | 48600 | 48700 | 48450 | 16710 |
| 617 | 20230808 | 090400 | 2743126550 | 48550 | 48600 | 48750 | 48500 | 8793 |
| 618 | 20230808 | 090300 | 2315954750 | 48600 | 48800 | 48850 | 48600 | 11636 |
| 619 | 20230808 | 090200 | 1749819200 | 48850 | 48850 | 49100 | 48800 | 5800 |
| 620 | 20230808 | 090100 | 1466272100 | 48850 | 48700 | 49000 | 48700 | 5464 |
| 621 | 20230808 | 090000 | 1199488750 | 48800 | 48500 | 48800 | 48500 | 24476 |