34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 3 | 20230822 | 191700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20230822 | 191600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20230822 | 191500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20230822 | 191400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20230822 | 191300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20230822 | 191200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20230822 | 191100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20230822 | 191000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20230822 | 190900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20230822 | 190800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20230822 | 190700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20230822 | 190600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20230822 | 190500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20230822 | 190400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20230822 | 190300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20230822 | 190200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20230822 | 190100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20230822 | 190000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20230822 | 185900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20230822 | 185800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20230822 | 185700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20230822 | 185600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20230822 | 185500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20230822 | 185400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20230822 | 185300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20230822 | 185200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20230822 | 185100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20230822 | 185000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20230822 | 184900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20230822 | 184800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 33 | 20230822 | 184700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20230822 | 184600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20230822 | 184500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20230822 | 184400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20230822 | 184300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20230822 | 184200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20230822 | 184100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20230822 | 184000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20230822 | 183900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20230822 | 183800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20230822 | 183700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20230822 | 183600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20230822 | 183500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20230822 | 183400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20230822 | 183300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20230822 | 183200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20230822 | 183100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20230822 | 183000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20230822 | 182900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20230822 | 182800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20230822 | 182700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20230822 | 182600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20230822 | 182500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20230822 | 182400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20230822 | 182300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20230822 | 182200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20230822 | 182100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20230822 | 182000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20230822 | 181900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20230822 | 181800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 63 | 20230822 | 181700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20230822 | 181600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20230822 | 181500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20230822 | 181400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20230822 | 181300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20230822 | 181200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20230822 | 181100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20230822 | 181000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20230822 | 180900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20230822 | 180800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20230822 | 180700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20230822 | 180600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20230822 | 180500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20230822 | 180400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20230822 | 180300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20230822 | 180200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20230822 | 180100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20230822 | 180000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20230822 | 175900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20230822 | 175800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20230822 | 175700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20230822 | 175600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20230822 | 175500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20230822 | 175400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20230822 | 175300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20230822 | 175200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20230822 | 175100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20230822 | 175000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20230822 | 174900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20230822 | 174800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 93 | 20230822 | 174700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20230822 | 174600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20230822 | 174500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20230822 | 174400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20230822 | 174300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20230822 | 174200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20230822 | 174100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20230822 | 174000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20230822 | 173900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20230822 | 173800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20230822 | 173700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20230822 | 173600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20230822 | 173500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20230822 | 173400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20230822 | 173300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20230822 | 173200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20230822 | 173100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20230822 | 173000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20230822 | 172900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20230822 | 172800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20230822 | 172700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20230822 | 172600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20230822 | 172500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20230822 | 172400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20230822 | 172300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20230822 | 172200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20230822 | 172100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20230822 | 172000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20230822 | 171900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20230822 | 171800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 123 | 20230822 | 171700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20230822 | 171600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20230822 | 171500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20230822 | 171400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20230822 | 171300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20230822 | 171200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20230822 | 171100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20230822 | 171000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20230822 | 170900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20230822 | 170800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20230822 | 170700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20230822 | 170600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20230822 | 170500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20230822 | 170400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20230822 | 170300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20230822 | 170200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20230822 | 170100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20230822 | 170000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20230822 | 165900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20230822 | 165800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20230822 | 165700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20230822 | 165600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20230822 | 165500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20230822 | 165400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20230822 | 165300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20230822 | 165200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20230822 | 165100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20230822 | 165000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20230822 | 164900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20230822 | 164800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 153 | 20230822 | 164700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20230822 | 164600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20230822 | 164500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20230822 | 164400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20230822 | 164300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20230822 | 164200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20230822 | 164100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20230822 | 164000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20230822 | 163900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20230822 | 163800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20230822 | 163700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20230822 | 163600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20230822 | 163500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20230822 | 163400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20230822 | 163300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20230822 | 163200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20230822 | 163100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20230822 | 163000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20230822 | 162900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20230822 | 162800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20230822 | 162700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20230822 | 162600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20230822 | 162500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20230822 | 162400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20230822 | 162300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20230822 | 162200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20230822 | 162100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20230822 | 162000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20230822 | 161900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20230822 | 161800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 183 | 20230822 | 161700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20230822 | 161600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20230822 | 161500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20230822 | 161400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20230822 | 161300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20230822 | 161200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20230822 | 161100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20230822 | 161000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20230822 | 160900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20230822 | 160800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20230822 | 160700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20230822 | 160600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20230822 | 160500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20230822 | 160400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20230822 | 160300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20230822 | 160200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20230822 | 160100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20230822 | 160000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20230822 | 155900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20230822 | 155800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20230822 | 155700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20230822 | 155600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20230822 | 155500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20230822 | 155400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20230822 | 155300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20230822 | 155200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20230822 | 155100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20230822 | 155000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20230822 | 154900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20230822 | 154800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 213 | 20230822 | 154700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20230822 | 154600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20230822 | 154500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20230822 | 154400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20230822 | 154300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20230822 | 154200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20230822 | 154100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20230822 | 154000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20230822 | 153900 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20230822 | 153800 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20230822 | 153700 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20230822 | 153600 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20230822 | 153500 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20230822 | 153400 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20230822 | 153300 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20230822 | 153200 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20230822 | 153100 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20230822 | 153000 | 17642827450 | 48050 | 48050 | 48050 | 48050 | 14006 |
| 231 | 20230822 | 152900 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20230822 | 152800 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20230822 | 152700 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20230822 | 152600 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20230822 | 152500 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20230822 | 152400 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20230822 | 152300 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20230822 | 152200 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20230822 | 152100 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20230822 | 152000 | 16969839150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20230822 | 151900 | 16969839150 | 48050 | 48000 | 48050 | 47950 | 1844 |
| 242 | 20230822 | 151800 | 16881322150 | 47950 | 48000 | 48000 | 47950 | 893 |
| 243 | 20230822 | 151700 | 16838461150 | 48000 | 48000 | 48000 | 47950 | 1271 |
| 244 | 20230822 | 151600 | 16777468750 | 48000 | 48000 | 48000 | 47950 | 473 |
| 245 | 20230822 | 151500 | 16754775300 | 48000 | 48000 | 48000 | 47950 | 363 |
| 246 | 20230822 | 151400 | 16737361900 | 48000 | 47950 | 48000 | 47950 | 570 |
| 247 | 20230822 | 151300 | 16710013400 | 47950 | 47950 | 48000 | 47950 | 597 |
| 248 | 20230822 | 151200 | 16681381550 | 47950 | 47950 | 47950 | 47900 | 424 |
| 249 | 20230822 | 151100 | 16661058500 | 47950 | 47950 | 47950 | 47900 | 322 |
| 250 | 20230822 | 151000 | 16645627650 | 47900 | 48000 | 48000 | 47900 | 1524 |
| 251 | 20230822 | 150900 | 16572548700 | 48000 | 47950 | 48000 | 47900 | 2560 |
| 252 | 20230822 | 150800 | 16449777400 | 47950 | 47900 | 47950 | 47900 | 553 |
| 253 | 20230822 | 150700 | 16423273350 | 47900 | 47950 | 47950 | 47900 | 650 |
| 254 | 20230822 | 150600 | 16392120300 | 47950 | 47950 | 47950 | 47900 | 496 |
| 255 | 20230822 | 150500 | 16368348700 | 47950 | 47950 | 47950 | 47900 | 199 |
| 256 | 20230822 | 150400 | 16358809300 | 47950 | 47950 | 47950 | 47900 | 499 |
| 257 | 20230822 | 150300 | 16334891050 | 47950 | 47900 | 47950 | 47900 | 277 |
| 258 | 20230822 | 150200 | 16321615650 | 47900 | 47950 | 47950 | 47900 | 218 |
| 259 | 20230822 | 150100 | 16311163250 | 47950 | 47950 | 47950 | 47900 | 351 |
| 260 | 20230822 | 150000 | 16294341800 | 47950 | 47900 | 47950 | 47900 | 583 |
| 261 | 20230822 | 145900 | 16266397100 | 47950 | 47900 | 47950 | 47900 | 177 |
| 262 | 20230822 | 145800 | 16257915850 | 47900 | 47900 | 47950 | 47900 | 542 |
| 263 | 20230822 | 145700 | 16231948250 | 47900 | 47950 | 47950 | 47900 | 607 |
| 264 | 20230822 | 145600 | 16202854800 | 47950 | 47950 | 47950 | 47900 | 333 |
| 265 | 20230822 | 145500 | 16186899250 | 47950 | 47950 | 47950 | 47900 | 724 |
| 266 | 20230822 | 145400 | 16152213150 | 47900 | 47900 | 47950 | 47900 | 390 |
| 267 | 20230822 | 145300 | 16133525550 | 47900 | 47950 | 47950 | 47900 | 156 |
| 268 | 20230822 | 145200 | 16126047600 | 47900 | 47900 | 47950 | 47900 | 379 |
| 269 | 20230822 | 145100 | 16107888150 | 47900 | 47900 | 47950 | 47900 | 265 |
| 270 | 20230822 | 145000 | 16095190250 | 47900 | 47950 | 47950 | 47900 | 204 |
| 271 | 20230822 | 144900 | 16085416700 | 47900 | 47950 | 47950 | 47900 | 458 |
| 272 | 20230822 | 144800 | 16063475150 | 47900 | 47900 | 47950 | 47900 | 941 |
| 273 | 20230822 | 144700 | 16018391300 | 47950 | 47950 | 47950 | 47900 | 343 |
| 274 | 20230822 | 144600 | 16001945100 | 47950 | 47900 | 47950 | 47900 | 432 |
| 275 | 20230822 | 144500 | 15981241350 | 47950 | 47900 | 47950 | 47900 | 120 |
| 276 | 20230822 | 144400 | 15975488650 | 47950 | 47950 | 47950 | 47900 | 571 |
| 277 | 20230822 | 144300 | 15948121100 | 47950 | 47900 | 47950 | 47900 | 300 |
| 278 | 20230822 | 144200 | 15933746700 | 47900 | 47800 | 47950 | 47800 | 5389 |
| 279 | 20230822 | 144100 | 15675646250 | 47850 | 47800 | 47850 | 47800 | 220 |
| 280 | 20230822 | 144000 | 15665128600 | 47850 | 47850 | 47900 | 47850 | 1792 |
| 281 | 20230822 | 143900 | 15579376850 | 47900 | 47850 | 47900 | 47850 | 543 |
| 282 | 20230822 | 143800 | 15553389150 | 47850 | 47900 | 47900 | 47850 | 107 |
| 283 | 20230822 | 143700 | 15548264900 | 47900 | 47850 | 47900 | 47850 | 276 |
| 284 | 20230822 | 143600 | 15535056100 | 47900 | 47850 | 47900 | 47850 | 106 |
| 285 | 20230822 | 143500 | 15529980000 | 47900 | 47950 | 47950 | 47850 | 464 |
| 286 | 20230822 | 143400 | 15507757950 | 47900 | 47900 | 47950 | 47900 | 2400 |
| 287 | 20230822 | 143300 | 15392781400 | 47950 | 47950 | 47950 | 47900 | 153 |
| 288 | 20230822 | 143200 | 15385445200 | 47950 | 47900 | 47950 | 47900 | 258 |
| 289 | 20230822 | 143100 | 15373083350 | 47900 | 47950 | 47950 | 47900 | 176 |
| 290 | 20230822 | 143000 | 15364648100 | 47950 | 47900 | 47950 | 47900 | 168 |
| 291 | 20230822 | 142900 | 15356595800 | 47950 | 47900 | 47950 | 47900 | 105 |
| 292 | 20230822 | 142800 | 15351562400 | 47950 | 47900 | 47950 | 47900 | 79 |
| 293 | 20230822 | 142700 | 15347776200 | 47950 | 47950 | 47950 | 47900 | 368 |
| 294 | 20230822 | 142600 | 15330145050 | 47950 | 47950 | 47950 | 47850 | 1534 |
| 295 | 20230822 | 142500 | 15256658900 | 47950 | 47950 | 47950 | 47900 | 95 |
| 296 | 20230822 | 142400 | 15252104800 | 47900 | 47950 | 47950 | 47900 | 176 |
| 297 | 20230822 | 142300 | 15243669650 | 47900 | 47950 | 47950 | 47900 | 287 |
| 298 | 20230822 | 142200 | 15229914250 | 47900 | 47950 | 47950 | 47900 | 132 |
| 299 | 20230822 | 142100 | 15223587450 | 47900 | 47900 | 47950 | 47900 | 1505 |
| 300 | 20230822 | 142000 | 15151491250 | 47950 | 47950 | 47950 | 47900 | 385 |
| 301 | 20230822 | 141900 | 15133042000 | 47900 | 47900 | 47950 | 47900 | 88 |
| 302 | 20230822 | 141800 | 15128823000 | 47950 | 47950 | 47950 | 47900 | 160 |
| 303 | 20230822 | 141700 | 15121152350 | 47950 | 47950 | 47950 | 47900 | 609 |
| 304 | 20230822 | 141600 | 15091971850 | 47900 | 47950 | 47950 | 47900 | 1061 |
| 305 | 20230822 | 141500 | 15041134250 | 47900 | 47950 | 47950 | 47900 | 224 |
| 306 | 20230822 | 141400 | 15030395250 | 47950 | 47950 | 47950 | 47900 | 828 |
| 307 | 20230822 | 141300 | 14990719950 | 47900 | 47950 | 47950 | 47900 | 405 |
| 308 | 20230822 | 141200 | 14971302850 | 47950 | 47950 | 47950 | 47900 | 292 |
| 309 | 20230822 | 141100 | 14957302000 | 47950 | 47950 | 47950 | 47900 | 394 |
| 310 | 20230822 | 141000 | 14938412850 | 47950 | 47900 | 47950 | 47900 | 152 |
| 311 | 20230822 | 140900 | 14931126300 | 47950 | 47950 | 47950 | 47900 | 707 |
| 312 | 20230822 | 140800 | 14897245950 | 47950 | 47950 | 47950 | 47900 | 796 |
| 313 | 20230822 | 140700 | 14859103850 | 47950 | 47900 | 47950 | 47900 | 387 |
| 314 | 20230822 | 140600 | 14840552600 | 47900 | 47950 | 47950 | 47900 | 1425 |
| 315 | 20230822 | 140500 | 14772224450 | 47950 | 47950 | 47950 | 47900 | 836 |
| 316 | 20230822 | 140400 | 14732159150 | 47900 | 47950 | 47950 | 47900 | 293 |
| 317 | 20230822 | 140300 | 14718112250 | 47950 | 47950 | 47950 | 47900 | 292 |
| 318 | 20230822 | 140200 | 14704114300 | 47950 | 47950 | 47950 | 47900 | 222 |
| 319 | 20230822 | 140100 | 14693475600 | 47900 | 47900 | 47950 | 47900 | 363 |
| 320 | 20230822 | 140000 | 14676082150 | 47900 | 47950 | 47950 | 47900 | 869 |
| 321 | 20230822 | 135900 | 14634444850 | 47950 | 47950 | 47950 | 47900 | 247 |
| 322 | 20230822 | 135800 | 14622601850 | 47950 | 47950 | 47950 | 47900 | 240 |
| 323 | 20230822 | 135700 | 14611094400 | 47950 | 47950 | 47950 | 47900 | 369 |
| 324 | 20230822 | 135600 | 14593402200 | 47950 | 47950 | 47950 | 47900 | 256 |
| 325 | 20230822 | 135500 | 14581127550 | 47900 | 47900 | 47950 | 47900 | 190 |
| 326 | 20230822 | 135400 | 14572018350 | 47950 | 47950 | 47950 | 47900 | 167 |
| 327 | 20230822 | 135300 | 14564012750 | 47950 | 47850 | 47950 | 47850 | 915 |
| 328 | 20230822 | 135200 | 14520185150 | 47900 | 47850 | 47900 | 47850 | 183 |
| 329 | 20230822 | 135100 | 14511423000 | 47850 | 47900 | 47900 | 47850 | 207 |
| 330 | 20230822 | 135000 | 14501512700 | 47900 | 47800 | 47900 | 47800 | 816 |
| 331 | 20230822 | 134900 | 14462464200 | 47800 | 47850 | 47850 | 47800 | 175 |
| 332 | 20230822 | 134800 | 14454093950 | 47850 | 47900 | 47900 | 47800 | 730 |
| 333 | 20230822 | 134700 | 14419164250 | 47850 | 47900 | 47900 | 47850 | 137 |
| 334 | 20230822 | 134600 | 14412602850 | 47900 | 47900 | 47900 | 47850 | 87 |
| 335 | 20230822 | 134500 | 14408438000 | 47900 | 47900 | 47900 | 47850 | 205 |
| 336 | 20230822 | 134400 | 14398621450 | 47900 | 47900 | 47900 | 47850 | 817 |
| 337 | 20230822 | 134300 | 14359525050 | 47900 | 47900 | 47900 | 47850 | 264 |
| 338 | 20230822 | 134200 | 14346882900 | 47900 | 47900 | 47900 | 47850 | 247 |
| 339 | 20230822 | 134100 | 14335055500 | 47900 | 47900 | 47900 | 47850 | 527 |
| 340 | 20230822 | 134000 | 14309833900 | 47900 | 47900 | 47900 | 47850 | 143 |
| 341 | 20230822 | 133900 | 14302988250 | 47900 | 47850 | 47900 | 47850 | 152 |
| 342 | 20230822 | 133800 | 14295711750 | 47850 | 47950 | 47950 | 47850 | 1279 |
| 343 | 20230822 | 133700 | 14234429100 | 47900 | 47950 | 47950 | 47900 | 42 |
| 344 | 20230822 | 133600 | 14232416550 | 47900 | 47900 | 47950 | 47900 | 133 |
| 345 | 20230822 | 133500 | 14226043850 | 47900 | 47950 | 47950 | 47900 | 1211 |
| 346 | 20230822 | 133400 | 14168036000 | 47950 | 47950 | 47950 | 47900 | 105 |
| 347 | 20230822 | 133300 | 14163004200 | 47950 | 47900 | 47950 | 47900 | 189 |
| 348 | 20230822 | 133200 | 14153950250 | 47950 | 47900 | 47950 | 47900 | 283 |
| 349 | 20230822 | 133100 | 14140392750 | 47950 | 47900 | 47950 | 47900 | 1047 |
| 350 | 20230822 | 133000 | 14090239900 | 47900 | 47950 | 47950 | 47900 | 139 |
| 351 | 20230822 | 132900 | 14083578150 | 47900 | 47950 | 48000 | 47900 | 106 |
| 352 | 20230822 | 132800 | 14078497550 | 47950 | 47950 | 48000 | 47900 | 1386 |
| 353 | 20230822 | 132700 | 14012035150 | 47950 | 48000 | 48000 | 47950 | 100 |
| 354 | 20230822 | 132600 | 14007237950 | 48000 | 47950 | 48000 | 47950 | 267 |
| 355 | 20230822 | 132500 | 13994423900 | 47950 | 48000 | 48000 | 47950 | 86 |
| 356 | 20230822 | 132400 | 13990298050 | 48000 | 48000 | 48000 | 47950 | 130 |
| 357 | 20230822 | 132300 | 13984063500 | 48000 | 48000 | 48000 | 47950 | 69 |
| 358 | 20230822 | 132200 | 13980752450 | 47950 | 48000 | 48000 | 47950 | 87 |
| 359 | 20230822 | 132100 | 13976580650 | 48000 | 47950 | 48000 | 47950 | 398 |
| 360 | 20230822 | 132000 | 13957494750 | 48000 | 47950 | 48000 | 47950 | 69 |
| 361 | 20230822 | 131900 | 13954185300 | 48000 | 48000 | 48050 | 47950 | 445 |
| 362 | 20230822 | 131800 | 13932823300 | 48050 | 48000 | 48050 | 48000 | 598 |
| 363 | 20230822 | 131700 | 13904115100 | 48050 | 48000 | 48050 | 48000 | 133 |
| 364 | 20230822 | 131600 | 13897729500 | 48000 | 48050 | 48050 | 48000 | 73 |
| 365 | 20230822 | 131500 | 13894223200 | 48000 | 48050 | 48050 | 48000 | 59 |
| 366 | 20230822 | 131400 | 13891391000 | 48050 | 48050 | 48050 | 48000 | 93 |
| 367 | 20230822 | 131300 | 13886923300 | 48000 | 48050 | 48050 | 48000 | 485 |
| 368 | 20230822 | 131200 | 13863621300 | 48050 | 48050 | 48050 | 47950 | 997 |
| 369 | 20230822 | 131100 | 13815764950 | 48000 | 48050 | 48050 | 48000 | 722 |
| 370 | 20230822 | 131000 | 13781108050 | 48100 | 48100 | 48100 | 48050 | 399 |
| 371 | 20230822 | 130900 | 13761932450 | 48050 | 48200 | 48200 | 48050 | 1301 |
| 372 | 20230822 | 130800 | 13699328450 | 48150 | 48200 | 48200 | 48150 | 294 |
| 373 | 20230822 | 130700 | 13685158700 | 48200 | 48200 | 48200 | 48150 | 54 |
| 374 | 20230822 | 130600 | 13682556300 | 48200 | 48250 | 48250 | 48150 | 957 |
| 375 | 20230822 | 130500 | 13636428950 | 48250 | 48250 | 48250 | 48200 | 86 |
| 376 | 20230822 | 130400 | 13632280650 | 48200 | 48250 | 48250 | 48200 | 95 |
| 377 | 20230822 | 130300 | 13627701050 | 48250 | 48300 | 48300 | 48200 | 603 |
| 378 | 20230822 | 130200 | 13598604600 | 48300 | 48300 | 48350 | 48300 | 1326 |
| 379 | 20230822 | 130100 | 13534542550 | 48350 | 48300 | 48350 | 48250 | 568 |
| 380 | 20230822 | 130000 | 13507103650 | 48300 | 48200 | 48350 | 48200 | 10502 |
| 381 | 20230822 | 125900 | 13000018700 | 48250 | 48200 | 48250 | 48150 | 2440 |
| 382 | 20230822 | 125800 | 12882386900 | 48200 | 48200 | 48200 | 48150 | 65 |
| 383 | 20230822 | 125700 | 12879254050 | 48200 | 48200 | 48200 | 48150 | 117 |
| 384 | 20230822 | 125600 | 12873616350 | 48200 | 48150 | 48200 | 48150 | 138 |
| 385 | 20230822 | 125500 | 12866968350 | 48200 | 48150 | 48200 | 48150 | 124 |
| 386 | 20230822 | 125400 | 12860994050 | 48200 | 48200 | 48200 | 48150 | 117 |
| 387 | 20230822 | 125300 | 12855354700 | 48200 | 48150 | 48200 | 48150 | 259 |
| 388 | 20230822 | 125200 | 12842871350 | 48200 | 48150 | 48200 | 48150 | 724 |
| 389 | 20230822 | 125100 | 12807975300 | 48200 | 48200 | 48200 | 48150 | 316 |
| 390 | 20230822 | 125000 | 12792755800 | 48200 | 48200 | 48200 | 48150 | 151 |
| 391 | 20230822 | 124900 | 12785477800 | 48150 | 48150 | 48150 | 48050 | 1591 |
| 392 | 20230822 | 124800 | 12708978800 | 48150 | 48150 | 48150 | 48100 | 230 |
| 393 | 20230822 | 124700 | 12697910300 | 48100 | 48150 | 48150 | 48100 | 112 |
| 394 | 20230822 | 124600 | 12692518750 | 48150 | 48150 | 48150 | 48100 | 63 |
| 395 | 20230822 | 124500 | 12689485750 | 48100 | 48150 | 48150 | 48100 | 278 |
| 396 | 20230822 | 124400 | 12676101000 | 48100 | 48100 | 48150 | 48100 | 114 |
| 397 | 20230822 | 124300 | 12670613050 | 48150 | 48150 | 48200 | 48150 | 276 |
| 398 | 20230822 | 124200 | 12657320300 | 48200 | 48150 | 48250 | 48150 | 6317 |
| 399 | 20230822 | 124100 | 12352871750 | 48150 | 48150 | 48150 | 48100 | 166 |
| 400 | 20230822 | 124000 | 12344882650 | 48150 | 48150 | 48200 | 48100 | 2291 |
| 401 | 20230822 | 123900 | 12234560400 | 48150 | 48100 | 48150 | 48100 | 2261 |
| 402 | 20230822 | 123800 | 12125792850 | 48100 | 48050 | 48100 | 48050 | 128 |
| 403 | 20230822 | 123700 | 12119637900 | 48100 | 48100 | 48100 | 48050 | 113 |
| 404 | 20230822 | 123600 | 12114204000 | 48100 | 48100 | 48100 | 48050 | 305 |
| 405 | 20230822 | 123500 | 12099536600 | 48100 | 48100 | 48100 | 48050 | 239 |
| 406 | 20230822 | 123400 | 12088043350 | 48050 | 48050 | 48100 | 48050 | 48 |
| 407 | 20230822 | 123300 | 12085736150 | 48100 | 48100 | 48100 | 48050 | 121 |
| 408 | 20230822 | 123200 | 12079916200 | 48050 | 48050 | 48100 | 48050 | 428 |
| 409 | 20230822 | 123100 | 12059345850 | 48100 | 48100 | 48100 | 48050 | 138 |
| 410 | 20230822 | 123000 | 12052711600 | 48100 | 48100 | 48100 | 48050 | 77 |
| 411 | 20230822 | 122900 | 12049008200 | 48100 | 48100 | 48150 | 48050 | 74 |
| 412 | 20230822 | 122800 | 12045448300 | 48100 | 48100 | 48150 | 48100 | 208 |
| 413 | 20230822 | 122700 | 12035441600 | 48150 | 48100 | 48150 | 48050 | 1105 |
| 414 | 20230822 | 122600 | 11982284650 | 48100 | 48100 | 48100 | 48000 | 1953 |
| 415 | 20230822 | 122500 | 11888470350 | 48050 | 48100 | 48100 | 48050 | 136 |
| 416 | 20230822 | 122400 | 11881931650 | 48100 | 48100 | 48100 | 48050 | 79 |
| 417 | 20230822 | 122300 | 11878132200 | 48100 | 48050 | 48100 | 48050 | 702 |
| 418 | 20230822 | 122200 | 11844394250 | 48100 | 48100 | 48100 | 48050 | 101 |
| 419 | 20230822 | 122100 | 11839536400 | 48100 | 48100 | 48100 | 48050 | 110 |
| 420 | 20230822 | 122000 | 11834245750 | 48100 | 48100 | 48100 | 48050 | 73 |
| 421 | 20230822 | 121900 | 11830735100 | 48100 | 48100 | 48100 | 48050 | 87 |
| 422 | 20230822 | 121800 | 11826550450 | 48100 | 48050 | 48100 | 48050 | 156 |
| 423 | 20230822 | 121700 | 11819051750 | 48050 | 48100 | 48100 | 48050 | 103 |
| 424 | 20230822 | 121600 | 11814097600 | 48100 | 48150 | 48150 | 48050 | 96 |
| 425 | 20230822 | 121500 | 11809479700 | 48150 | 48150 | 48150 | 48100 | 262 |
| 426 | 20230822 | 121400 | 11796872050 | 48150 | 48100 | 48150 | 48100 | 234 |
| 427 | 20230822 | 121300 | 11785614450 | 48100 | 48000 | 48100 | 48000 | 1119 |
| 428 | 20230822 | 121200 | 11731828550 | 48000 | 48050 | 48050 | 48000 | 74 |
| 429 | 20230822 | 121100 | 11728274900 | 48050 | 48050 | 48050 | 48000 | 49 |
| 430 | 20230822 | 121000 | 11725921050 | 48000 | 48000 | 48050 | 48000 | 108 |
| 431 | 20230822 | 120900 | 11720734550 | 48050 | 48100 | 48100 | 47950 | 568 |
| 432 | 20230822 | 120800 | 11693460900 | 48100 | 48100 | 48100 | 48050 | 1020 |
| 433 | 20230822 | 120700 | 11644426400 | 48100 | 48000 | 48100 | 48000 | 925 |
| 434 | 20230822 | 120600 | 11600005800 | 48050 | 48050 | 48050 | 48000 | 200 |
| 435 | 20230822 | 120500 | 11590403000 | 48050 | 48050 | 48050 | 48000 | 119 |
| 436 | 20230822 | 120400 | 11584688700 | 48000 | 48000 | 48050 | 48000 | 53 |
| 437 | 20230822 | 120300 | 11582143650 | 48050 | 47950 | 48050 | 47950 | 576 |
| 438 | 20230822 | 120200 | 11554492050 | 47950 | 47950 | 48000 | 47950 | 271 |
| 439 | 20230822 | 120100 | 11541496600 | 47950 | 48000 | 48000 | 47950 | 111 |
| 440 | 20230822 | 120000 | 11536172900 | 48000 | 47950 | 48000 | 47950 | 749 |
| 441 | 20230822 | 115900 | 11500252700 | 47950 | 48000 | 48000 | 47950 | 81 |
| 442 | 20230822 | 115800 | 11496366400 | 47950 | 48000 | 48000 | 47950 | 22 |
| 443 | 20230822 | 115700 | 11495311150 | 47950 | 47950 | 48000 | 47950 | 36 |
| 444 | 20230822 | 115600 | 11493583750 | 47950 | 47950 | 48000 | 47950 | 26 |
| 445 | 20230822 | 115500 | 11492335950 | 48000 | 48000 | 48050 | 47950 | 52 |
| 446 | 20230822 | 115400 | 11489839950 | 48050 | 48050 | 48050 | 48000 | 1067 |
| 447 | 20230822 | 115300 | 11438620300 | 48050 | 47950 | 48100 | 47900 | 1915 |
| 448 | 20230822 | 115200 | 11346641150 | 47950 | 47950 | 47950 | 47900 | 349 |
| 449 | 20230822 | 115100 | 11329906900 | 47900 | 47950 | 47950 | 47900 | 555 |
| 450 | 20230822 | 115000 | 11303295050 | 47950 | 47950 | 47950 | 47900 | 5386 |
| 451 | 20230822 | 114900 | 11045040350 | 47950 | 47900 | 47950 | 47900 | 51 |
| 452 | 20230822 | 114800 | 11042595800 | 47900 | 47950 | 47950 | 47900 | 2042 |
| 453 | 20230822 | 114700 | 10944683150 | 47950 | 47900 | 47950 | 47900 | 164 |
| 454 | 20230822 | 114600 | 10936821000 | 47900 | 47950 | 47950 | 47900 | 86 |
| 455 | 20230822 | 114500 | 10932700350 | 47950 | 47950 | 47950 | 47900 | 68 |
| 456 | 20230822 | 114400 | 10929440400 | 47900 | 47900 | 47950 | 47900 | 68 |
| 457 | 20230822 | 114300 | 10926182200 | 47950 | 47900 | 47950 | 47900 | 78 |
| 458 | 20230822 | 114200 | 10922443250 | 47900 | 47900 | 47950 | 47900 | 66 |
| 459 | 20230822 | 114100 | 10919280550 | 47900 | 47900 | 47950 | 47900 | 42 |
| 460 | 20230822 | 114000 | 10917267150 | 47950 | 47900 | 47950 | 47900 | 33 |
| 461 | 20230822 | 113900 | 10915685350 | 47950 | 47900 | 47950 | 47900 | 478 |
| 462 | 20230822 | 113800 | 10892780600 | 47900 | 47850 | 47900 | 47850 | 1152 |
| 463 | 20230822 | 113700 | 10837601100 | 47900 | 47900 | 47900 | 47850 | 88 |
| 464 | 20230822 | 113600 | 10833388050 | 47850 | 47850 | 47900 | 47850 | 92 |
| 465 | 20230822 | 113500 | 10828985100 | 47900 | 47850 | 47900 | 47850 | 243 |
| 466 | 20230822 | 113400 | 10817355800 | 47850 | 47850 | 47900 | 47850 | 23 |
| 467 | 20230822 | 113300 | 10816254400 | 47900 | 47900 | 47900 | 47850 | 77 |
| 468 | 20230822 | 113200 | 10812567850 | 47850 | 47850 | 47900 | 47850 | 83 |
| 469 | 20230822 | 113100 | 10808595550 | 47900 | 47900 | 47900 | 47850 | 54 |
| 470 | 20230822 | 113000 | 10806010050 | 47900 | 47900 | 47950 | 47850 | 114 |
| 471 | 20230822 | 112900 | 10800548800 | 47900 | 47950 | 47950 | 47900 | 248 |
| 472 | 20230822 | 112800 | 10788664400 | 47950 | 47950 | 47950 | 47900 | 30 |
| 473 | 20230822 | 112700 | 10787226200 | 47900 | 47950 | 47950 | 47900 | 96 |
| 474 | 20230822 | 112600 | 10782624300 | 47900 | 47950 | 47950 | 47900 | 390 |
| 475 | 20230822 | 112500 | 10763937750 | 47950 | 47900 | 47950 | 47900 | 25 |
| 476 | 20230822 | 112400 | 10762739700 | 47950 | 47950 | 47950 | 47900 | 26 |
| 477 | 20230822 | 112300 | 10761493050 | 47950 | 47850 | 47950 | 47850 | 747 |
| 478 | 20230822 | 112200 | 10725708700 | 47900 | 47850 | 47900 | 47850 | 228 |
| 479 | 20230822 | 112100 | 10714798250 | 47800 | 47800 | 47850 | 47800 | 392 |
| 480 | 20230822 | 112000 | 10696042150 | 47850 | 47850 | 47850 | 47800 | 427 |
| 481 | 20230822 | 111900 | 10675610250 | 47800 | 47850 | 47850 | 47800 | 27 |
| 482 | 20230822 | 111800 | 10674318700 | 47800 | 47800 | 47850 | 47800 | 60 |
| 483 | 20230822 | 111700 | 10671449300 | 47850 | 47850 | 47900 | 47850 | 121 |
| 484 | 20230822 | 111600 | 10665658850 | 47850 | 47850 | 47900 | 47800 | 96 |
| 485 | 20230822 | 111500 | 10661065250 | 47850 | 47900 | 47900 | 47800 | 744 |
| 486 | 20230822 | 111400 | 10625464700 | 47850 | 47900 | 47950 | 47850 | 614 |
| 487 | 20230822 | 111300 | 10596054450 | 47950 | 47900 | 47950 | 47900 | 245 |
| 488 | 20230822 | 111200 | 10584316700 | 47900 | 47950 | 47950 | 47900 | 196 |
| 489 | 20230822 | 111100 | 10574918700 | 48000 | 47950 | 48000 | 47950 | 37 |
| 490 | 20230822 | 111000 | 10573143550 | 47950 | 47900 | 47950 | 47900 | 118 |
| 491 | 20230822 | 110900 | 10567488700 | 47900 | 47950 | 47950 | 47900 | 433 |
| 492 | 20230822 | 110800 | 10546728800 | 47950 | 47950 | 48000 | 47950 | 1145 |
| 493 | 20230822 | 110700 | 10491821900 | 48000 | 48000 | 48000 | 47950 | 67 |
| 494 | 20230822 | 110600 | 10488606950 | 48000 | 48050 | 48050 | 47950 | 422 |
| 495 | 20230822 | 110500 | 10468345650 | 48050 | 48100 | 48100 | 48000 | 458 |
| 496 | 20230822 | 110400 | 10446339000 | 48050 | 48100 | 48100 | 48050 | 113 |
| 497 | 20230822 | 110300 | 10440908000 | 48100 | 48100 | 48100 | 48050 | 61 |
| 498 | 20230822 | 110200 | 10437974300 | 48100 | 48100 | 48150 | 48050 | 464 |
| 499 | 20230822 | 110100 | 10415654800 | 48100 | 48150 | 48150 | 48100 | 130 |
| 500 | 20230822 | 110000 | 10409395800 | 48150 | 48150 | 48200 | 48100 | 3407 |
| 501 | 20230822 | 105900 | 10245273450 | 48150 | 48100 | 48150 | 48050 | 880 |
| 502 | 20230822 | 105800 | 10202942900 | 48100 | 48100 | 48100 | 48050 | 89 |
| 503 | 20230822 | 105700 | 10198663600 | 48050 | 48050 | 48100 | 48050 | 280 |
| 504 | 20230822 | 105600 | 10185208900 | 48050 | 48000 | 48100 | 48000 | 33 |
| 505 | 20230822 | 105500 | 10183623250 | 48000 | 47900 | 48100 | 47900 | 1315 |
| 506 | 20230822 | 105400 | 10120528100 | 47900 | 47850 | 47900 | 47850 | 428 |
| 507 | 20230822 | 105300 | 10100030800 | 47850 | 48000 | 48050 | 47850 | 611 |
| 508 | 20230822 | 105200 | 10070739550 | 48000 | 48100 | 48100 | 47950 | 1298 |
| 509 | 20230822 | 105100 | 10008436400 | 48100 | 48100 | 48100 | 48050 | 55 |
| 510 | 20230822 | 105000 | 10005791550 | 48100 | 48100 | 48100 | 47950 | 3182 |
| 511 | 20230822 | 104900 | 9852896550 | 48150 | 48100 | 48150 | 48100 | 203 |
| 512 | 20230822 | 104800 | 9843124350 | 48100 | 48100 | 48150 | 48100 | 94 |
| 513 | 20230822 | 104700 | 9838599650 | 48150 | 48150 | 48150 | 48100 | 235 |
| 514 | 20230822 | 104600 | 9827288000 | 48150 | 48000 | 48150 | 47950 | 1337 |
| 515 | 20230822 | 104500 | 9763059000 | 47950 | 47900 | 47950 | 47900 | 323 |
| 516 | 20230822 | 104400 | 9747578100 | 47900 | 48050 | 48100 | 47900 | 3074 |
| 517 | 20230822 | 104300 | 9600069000 | 48100 | 48050 | 48100 | 48050 | 134 |
| 518 | 20230822 | 104200 | 9593628550 | 48050 | 48050 | 48100 | 48050 | 75 |
| 519 | 20230822 | 104100 | 9590022450 | 48050 | 48050 | 48100 | 48050 | 404 |
| 520 | 20230822 | 104000 | 9570597000 | 48100 | 48050 | 48100 | 48050 | 235 |
| 521 | 20230822 | 103900 | 9559297850 | 48100 | 48050 | 48100 | 48050 | 75 |
| 522 | 20230822 | 103800 | 9555692200 | 48050 | 48100 | 48100 | 48050 | 71 |
| 523 | 20230822 | 103700 | 9552279050 | 48100 | 48150 | 48150 | 48100 | 176 |
| 524 | 20230822 | 103600 | 9543812950 | 48100 | 48100 | 48200 | 48100 | 761 |
| 525 | 20230822 | 103500 | 9507176050 | 48100 | 48200 | 48200 | 48100 | 297 |
| 526 | 20230822 | 103400 | 9492880150 | 48200 | 48300 | 48300 | 48150 | 2401 |
| 527 | 20230822 | 103300 | 9377127250 | 48250 | 48300 | 48350 | 48250 | 821 |
| 528 | 20230822 | 103200 | 9337470850 | 48300 | 48400 | 48400 | 48250 | 2339 |
| 529 | 20230822 | 103100 | 9224476650 | 48400 | 48400 | 48400 | 48300 | 1167 |
| 530 | 20230822 | 103000 | 9168039100 | 48400 | 48350 | 48400 | 48300 | 1221 |
| 531 | 20230822 | 102900 | 9108996450 | 48350 | 48300 | 48350 | 48300 | 886 |
| 532 | 20230822 | 102800 | 9066174400 | 48350 | 48300 | 48350 | 48300 | 1855 |
| 533 | 20230822 | 102700 | 8976513950 | 48300 | 48250 | 48300 | 48250 | 715 |
| 534 | 20230822 | 102600 | 8941985200 | 48300 | 48250 | 48300 | 48250 | 999 |
| 535 | 20230822 | 102500 | 8893743450 | 48250 | 48300 | 48300 | 48200 | 1688 |
| 536 | 20230822 | 102400 | 8812241550 | 48300 | 48300 | 48300 | 48250 | 707 |
| 537 | 20230822 | 102300 | 8778095400 | 48300 | 48150 | 48300 | 48100 | 4742 |
| 538 | 20230822 | 102200 | 8549404450 | 48100 | 48100 | 48150 | 48050 | 1090 |
| 539 | 20230822 | 102100 | 8496974000 | 48100 | 48000 | 48100 | 48000 | 1282 |
| 540 | 20230822 | 102000 | 8435367000 | 48050 | 48150 | 48150 | 48050 | 967 |
| 541 | 20230822 | 101900 | 8388887600 | 48150 | 48150 | 48150 | 48100 | 1169 |
| 542 | 20230822 | 101800 | 8332629850 | 48150 | 48200 | 48200 | 48150 | 1147 |
| 543 | 20230822 | 101700 | 8277390850 | 48200 | 48200 | 48200 | 48150 | 1125 |
| 544 | 20230822 | 101600 | 8223187900 | 48200 | 48200 | 48200 | 48150 | 731 |
| 545 | 20230822 | 101500 | 8187953900 | 48200 | 48200 | 48200 | 48150 | 451 |
| 546 | 20230822 | 101400 | 8166221000 | 48200 | 48200 | 48200 | 48150 | 1806 |
| 547 | 20230822 | 101300 | 8079232650 | 48150 | 48200 | 48200 | 48150 | 937 |
| 548 | 20230822 | 101200 | 8034069550 | 48200 | 48200 | 48200 | 48150 | 383 |
| 549 | 20230822 | 101100 | 8015610000 | 48200 | 48250 | 48250 | 48150 | 616 |
| 550 | 20230822 | 101000 | 7985926550 | 48200 | 48050 | 48200 | 48050 | 2417 |
| 551 | 20230822 | 100900 | 7869532950 | 48050 | 48050 | 48050 | 47950 | 1072 |
| 552 | 20230822 | 100800 | 7818040350 | 48050 | 48000 | 48050 | 48000 | 1239 |
| 553 | 20230822 | 100700 | 7758519100 | 48000 | 48050 | 48050 | 48000 | 2774 |
| 554 | 20230822 | 100600 | 7625352400 | 48000 | 48050 | 48100 | 48000 | 1330 |
| 555 | 20230822 | 100500 | 7561438850 | 48050 | 48050 | 48100 | 48050 | 541 |
| 556 | 20230822 | 100400 | 7535424350 | 48100 | 48100 | 48100 | 48000 | 637 |
| 557 | 20230822 | 100300 | 7504797850 | 48100 | 48200 | 48250 | 48000 | 5588 |
| 558 | 20230822 | 100200 | 7235940600 | 48200 | 48100 | 48250 | 48100 | 5548 |
| 559 | 20230822 | 100100 | 6968559300 | 48100 | 48150 | 48150 | 48100 | 468 |
| 560 | 20230822 | 100000 | 6946029950 | 48150 | 48000 | 48150 | 47950 | 3075 |
| 561 | 20230822 | 095900 | 6798286800 | 48000 | 48000 | 48000 | 47950 | 548 |
| 562 | 20230822 | 095800 | 6771983400 | 48000 | 47950 | 48000 | 47900 | 1118 |
| 563 | 20230822 | 095700 | 6718339300 | 47900 | 47950 | 47950 | 47900 | 1788 |
| 564 | 20230822 | 095600 | 6632622250 | 47950 | 47850 | 47950 | 47850 | 927 |
| 565 | 20230822 | 095500 | 6588215850 | 47800 | 47950 | 47950 | 47800 | 898 |
| 566 | 20230822 | 095400 | 6545189350 | 47900 | 47850 | 48000 | 47800 | 6999 |
| 567 | 20230822 | 095300 | 6209740900 | 47900 | 47850 | 47900 | 47850 | 644 |
| 568 | 20230822 | 095200 | 6178921450 | 47850 | 47800 | 47900 | 47800 | 768 |
| 569 | 20230822 | 095100 | 6142171450 | 47800 | 47750 | 47800 | 47700 | 1186 |
| 570 | 20230822 | 095000 | 6085487800 | 47750 | 47800 | 47800 | 47700 | 1970 |
| 571 | 20230822 | 094900 | 5991404850 | 47800 | 47850 | 47900 | 47750 | 5288 |
| 572 | 20230822 | 094800 | 5738550100 | 47900 | 47900 | 47900 | 47850 | 987 |
| 573 | 20230822 | 094700 | 5691291400 | 47900 | 47850 | 47900 | 47850 | 1247 |
| 574 | 20230822 | 094600 | 5631588900 | 47900 | 47850 | 47900 | 47850 | 1846 |
| 575 | 20230822 | 094500 | 5543219150 | 47900 | 47850 | 47900 | 47800 | 2087 |
| 576 | 20230822 | 094400 | 5443269400 | 47800 | 47800 | 47900 | 47800 | 3405 |
| 577 | 20230822 | 094300 | 5280449150 | 47850 | 47900 | 47900 | 47800 | 1646 |
| 578 | 20230822 | 094200 | 5201685900 | 47900 | 47800 | 47900 | 47800 | 1457 |
| 579 | 20230822 | 094100 | 5131952100 | 47800 | 47700 | 47800 | 47650 | 820 |
| 580 | 20230822 | 094000 | 5092818700 | 47650 | 47700 | 47800 | 47650 | 2235 |
| 581 | 20230822 | 093900 | 4986215600 | 47700 | 47650 | 47700 | 47650 | 1511 |
| 582 | 20230822 | 093800 | 4914178400 | 47650 | 47600 | 47650 | 47600 | 517 |
| 583 | 20230822 | 093700 | 4889555750 | 47600 | 47500 | 47600 | 47500 | 1642 |
| 584 | 20230822 | 093600 | 4811427750 | 47500 | 47500 | 47550 | 47450 | 649 |
| 585 | 20230822 | 093500 | 4780598700 | 47450 | 47500 | 47500 | 47450 | 644 |
| 586 | 20230822 | 093400 | 4750024650 | 47500 | 47400 | 47500 | 47400 | 1073 |
| 587 | 20230822 | 093300 | 4699095150 | 47400 | 47300 | 47450 | 47300 | 847 |
| 588 | 20230822 | 093200 | 4658954700 | 47300 | 47250 | 47400 | 47250 | 450 |
| 589 | 20230822 | 093100 | 4637651400 | 47300 | 47200 | 47300 | 47200 | 1385 |
| 590 | 20230822 | 093000 | 4572215850 | 47200 | 47150 | 47200 | 47150 | 105 |
| 591 | 20230822 | 092900 | 4567263900 | 47150 | 47200 | 47250 | 47150 | 3187 |
| 592 | 20230822 | 092800 | 4416838250 | 47250 | 47250 | 47250 | 47200 | 305 |
| 593 | 20230822 | 092700 | 4402428800 | 47200 | 47200 | 47250 | 47200 | 74 |
| 594 | 20230822 | 092600 | 4398934350 | 47200 | 47300 | 47300 | 47200 | 3507 |
| 595 | 20230822 | 092500 | 4233246200 | 47250 | 47300 | 47350 | 47250 | 3137 |
| 596 | 20230822 | 092400 | 4084792000 | 47250 | 47300 | 47300 | 47250 | 135 |
| 597 | 20230822 | 092300 | 4078411600 | 47250 | 47250 | 47300 | 47250 | 250 |
| 598 | 20230822 | 092200 | 4066592100 | 47300 | 47300 | 47350 | 47300 | 1677 |
| 599 | 20230822 | 092100 | 3987269150 | 47300 | 47500 | 47550 | 47300 | 1409 |
| 600 | 20230822 | 092000 | 3920465100 | 47500 | 47450 | 47500 | 47450 | 248 |
| 601 | 20230822 | 091900 | 3908688150 | 47450 | 47550 | 47550 | 47450 | 370 |
| 602 | 20230822 | 091800 | 3891108300 | 47550 | 47400 | 47550 | 47400 | 2169 |
| 603 | 20230822 | 091700 | 3788160800 | 47400 | 47550 | 47550 | 47350 | 2251 |
| 604 | 20230822 | 091600 | 3681212700 | 47550 | 47550 | 47650 | 47500 | 2365 |
| 605 | 20230822 | 091500 | 3568766450 | 47550 | 47350 | 47550 | 47300 | 3928 |
| 606 | 20230822 | 091400 | 3382484500 | 47350 | 47350 | 47400 | 47350 | 1027 |
| 607 | 20230822 | 091300 | 3333853050 | 47350 | 47250 | 47400 | 47250 | 1943 |
| 608 | 20230822 | 091200 | 3241866950 | 47250 | 47100 | 47300 | 47100 | 2144 |
| 609 | 20230822 | 091100 | 3140695600 | 47100 | 47150 | 47200 | 47100 | 2902 |
| 610 | 20230822 | 091000 | 3004000050 | 47200 | 47050 | 47200 | 47000 | 2902 |
| 611 | 20230822 | 090900 | 2867308350 | 47050 | 47100 | 47100 | 47050 | 2579 |
| 612 | 20230822 | 090800 | 2745916250 | 47150 | 47050 | 47200 | 47050 | 1566 |
| 613 | 20230822 | 090700 | 2672132150 | 47000 | 47250 | 47250 | 47000 | 7907 |
| 614 | 20230822 | 090600 | 2299767200 | 47200 | 47200 | 47300 | 47150 | 1542 |
| 615 | 20230822 | 090500 | 2226968150 | 47200 | 47150 | 47300 | 46800 | 21479 |
| 616 | 20230822 | 090400 | 1217181950 | 47250 | 47200 | 47250 | 47100 | 8766 |
| 617 | 20230822 | 090300 | 803739100 | 47200 | 47300 | 47300 | 47150 | 3213 |
| 618 | 20230822 | 090200 | 652049450 | 47300 | 47200 | 47400 | 47200 | 3979 |
| 619 | 20230822 | 090100 | 463979050 | 47200 | 47400 | 47400 | 47200 | 5019 |
| 620 | 20230822 | 090000 | 226447400 | 47350 | 47650 | 47650 | 47250 | 4762 |