32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 3 | 20230808 | 184100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20230808 | 184000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20230808 | 183900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20230808 | 183800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20230808 | 183700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20230808 | 183600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20230808 | 183500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20230808 | 183400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20230808 | 183300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20230808 | 183200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20230808 | 183100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20230808 | 183000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20230808 | 182900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20230808 | 182800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20230808 | 182700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20230808 | 182600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20230808 | 182500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20230808 | 182400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20230808 | 182300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20230808 | 182200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20230808 | 182100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20230808 | 182000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20230808 | 181900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20230808 | 181800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20230808 | 181700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20230808 | 181600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20230808 | 181500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20230808 | 181400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20230808 | 181300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20230808 | 181200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 33 | 20230808 | 181100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20230808 | 181000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20230808 | 180900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20230808 | 180800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20230808 | 180700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20230808 | 180600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20230808 | 180500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20230808 | 180400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20230808 | 180300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20230808 | 180200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20230808 | 180100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20230808 | 180000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20230808 | 175900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20230808 | 175800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20230808 | 175700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20230808 | 175600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20230808 | 175500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20230808 | 175400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20230808 | 175300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20230808 | 175200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20230808 | 175100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20230808 | 175000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20230808 | 174900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20230808 | 174800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20230808 | 174700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20230808 | 174600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20230808 | 174500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20230808 | 174400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20230808 | 174300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20230808 | 174200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 63 | 20230808 | 174100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20230808 | 174000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20230808 | 173900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20230808 | 173800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20230808 | 173700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20230808 | 173600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20230808 | 173500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20230808 | 173400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20230808 | 173300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20230808 | 173200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20230808 | 173100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20230808 | 173000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20230808 | 172900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20230808 | 172800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20230808 | 172700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20230808 | 172600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20230808 | 172500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20230808 | 172400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20230808 | 172300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20230808 | 172200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20230808 | 172100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20230808 | 172000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20230808 | 171900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20230808 | 171800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20230808 | 171700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20230808 | 171600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20230808 | 171500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20230808 | 171400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20230808 | 171300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20230808 | 171200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 93 | 20230808 | 171100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20230808 | 171000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20230808 | 170900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20230808 | 170800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20230808 | 170700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20230808 | 170600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20230808 | 170500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20230808 | 170400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20230808 | 170300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20230808 | 170200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20230808 | 170100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20230808 | 170000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20230808 | 165900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20230808 | 165800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20230808 | 165700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20230808 | 165600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20230808 | 165500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20230808 | 165400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20230808 | 165300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20230808 | 165200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20230808 | 165100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20230808 | 165000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20230808 | 164900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20230808 | 164800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20230808 | 164700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20230808 | 164600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20230808 | 164500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20230808 | 164400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20230808 | 164300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20230808 | 164200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 123 | 20230808 | 164100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20230808 | 164000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20230808 | 163900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20230808 | 163800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20230808 | 163700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20230808 | 163600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20230808 | 163500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20230808 | 163400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20230808 | 163300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20230808 | 163200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20230808 | 163100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20230808 | 163000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20230808 | 162900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20230808 | 162800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20230808 | 162700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20230808 | 162600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20230808 | 162500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20230808 | 162400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20230808 | 162300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20230808 | 162200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20230808 | 162100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20230808 | 162000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20230808 | 161900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20230808 | 161800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20230808 | 161700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20230808 | 161600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20230808 | 161500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20230808 | 161400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20230808 | 161300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20230808 | 161200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 153 | 20230808 | 161100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20230808 | 161000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20230808 | 160900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20230808 | 160800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20230808 | 160700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20230808 | 160600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20230808 | 160500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20230808 | 160400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20230808 | 160300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20230808 | 160200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20230808 | 160100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20230808 | 160000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20230808 | 155900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20230808 | 155800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20230808 | 155700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20230808 | 155600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20230808 | 155500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20230808 | 155400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20230808 | 155300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20230808 | 155200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20230808 | 155100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20230808 | 155000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20230808 | 154900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20230808 | 154800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20230808 | 154700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20230808 | 154600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20230808 | 154500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20230808 | 154400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20230808 | 154300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20230808 | 154200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 183 | 20230808 | 154100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20230808 | 154000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20230808 | 153900 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20230808 | 153800 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20230808 | 153700 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20230808 | 153600 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20230808 | 153500 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20230808 | 153400 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20230808 | 153300 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20230808 | 153200 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20230808 | 153100 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20230808 | 153000 | 29151081450 | 47050 | 47050 | 47050 | 47050 | 10692 |
| 195 | 20230808 | 152900 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20230808 | 152800 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20230808 | 152700 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20230808 | 152600 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20230808 | 152500 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20230808 | 152400 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20230808 | 152300 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20230808 | 152200 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20230808 | 152100 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20230808 | 152000 | 28648022850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20230808 | 151900 | 28648022850 | 47050 | 47000 | 47050 | 46950 | 2474 |
| 206 | 20230808 | 151800 | 28531711550 | 47000 | 46950 | 47000 | 46950 | 4531 |
| 207 | 20230808 | 151700 | 28318865200 | 46950 | 46850 | 46950 | 46850 | 3580 |
| 208 | 20230808 | 151600 | 28150889650 | 46850 | 46800 | 46900 | 46800 | 3288 |
| 209 | 20230808 | 151500 | 27996854500 | 46850 | 46850 | 46900 | 46800 | 1134 |
| 210 | 20230808 | 151400 | 27943730750 | 46900 | 46950 | 46950 | 46850 | 1983 |
| 211 | 20230808 | 151300 | 27850794600 | 46950 | 46950 | 47000 | 46900 | 5197 |
| 212 | 20230808 | 151200 | 27606969600 | 46900 | 46900 | 46950 | 46900 | 1442 |
| 213 | 20230808 | 151100 | 27539306700 | 46950 | 46900 | 46950 | 46850 | 2290 |
| 214 | 20230808 | 151000 | 27431869750 | 46900 | 46800 | 46950 | 46800 | 3656 |
| 215 | 20230808 | 150900 | 27260513050 | 46850 | 46800 | 46850 | 46800 | 2786 |
| 216 | 20230808 | 150800 | 27130034700 | 46850 | 46800 | 46850 | 46800 | 1045 |
| 217 | 20230808 | 150700 | 27081120200 | 46850 | 46950 | 46950 | 46800 | 4824 |
| 218 | 20230808 | 150600 | 26855084700 | 46900 | 46900 | 46950 | 46900 | 1241 |
| 219 | 20230808 | 150500 | 26796878100 | 46900 | 46900 | 46950 | 46900 | 2018 |
| 220 | 20230808 | 150400 | 26702209200 | 46900 | 46900 | 46950 | 46900 | 1743 |
| 221 | 20230808 | 150300 | 26620452500 | 46900 | 46950 | 46950 | 46900 | 1574 |
| 222 | 20230808 | 150200 | 26546613650 | 46900 | 46950 | 46950 | 46900 | 1228 |
| 223 | 20230808 | 150100 | 26488995150 | 46950 | 47000 | 47000 | 46950 | 1255 |
| 224 | 20230808 | 150000 | 26430048200 | 47000 | 46950 | 47000 | 46950 | 1711 |
| 225 | 20230808 | 145900 | 26349653700 | 46950 | 46900 | 46950 | 46850 | 1180 |
| 226 | 20230808 | 145800 | 26294297850 | 46850 | 46800 | 46900 | 46800 | 1374 |
| 227 | 20230808 | 145700 | 26229944900 | 46750 | 46750 | 46800 | 46750 | 995 |
| 228 | 20230808 | 145600 | 26183399850 | 46750 | 46900 | 46900 | 46750 | 652 |
| 229 | 20230808 | 145500 | 26152866200 | 46900 | 46850 | 46950 | 46800 | 1109 |
| 230 | 20230808 | 145400 | 26100893500 | 46800 | 46750 | 46850 | 46750 | 1018 |
| 231 | 20230808 | 145300 | 26053274550 | 46750 | 46800 | 46850 | 46750 | 469 |
| 232 | 20230808 | 145200 | 26031326900 | 46800 | 46950 | 46950 | 46800 | 1603 |
| 233 | 20230808 | 145100 | 25956160950 | 46950 | 46900 | 46950 | 46900 | 575 |
| 234 | 20230808 | 145000 | 25929191000 | 46900 | 46950 | 47000 | 46850 | 1077 |
| 235 | 20230808 | 144900 | 25878644150 | 46900 | 46700 | 46950 | 46650 | 9250 |
| 236 | 20230808 | 144800 | 25446124600 | 46650 | 46650 | 46700 | 46650 | 573 |
| 237 | 20230808 | 144700 | 25419388800 | 46650 | 46700 | 46750 | 46600 | 3128 |
| 238 | 20230808 | 144600 | 25273386050 | 46750 | 46600 | 46750 | 46600 | 2059 |
| 239 | 20230808 | 144500 | 25177270700 | 46600 | 46600 | 46650 | 46550 | 1595 |
| 240 | 20230808 | 144400 | 25102962400 | 46600 | 46600 | 46650 | 46600 | 1503 |
| 241 | 20230808 | 144300 | 25032922300 | 46600 | 46600 | 46700 | 46600 | 1101 |
| 242 | 20230808 | 144200 | 24981595450 | 46600 | 46700 | 46750 | 46600 | 2691 |
| 243 | 20230808 | 144100 | 24856052100 | 46650 | 46600 | 46700 | 46600 | 1080 |
| 244 | 20230808 | 144000 | 24805690700 | 46650 | 46650 | 46700 | 46650 | 749 |
| 245 | 20230808 | 143900 | 24770744900 | 46650 | 46650 | 46700 | 46600 | 500 |
| 246 | 20230808 | 143800 | 24747425150 | 46650 | 46600 | 46700 | 46600 | 866 |
| 247 | 20230808 | 143700 | 24707058950 | 46650 | 46650 | 46700 | 46600 | 560 |
| 248 | 20230808 | 143600 | 24680945750 | 46650 | 46650 | 46700 | 46650 | 2636 |
| 249 | 20230808 | 143500 | 24557973200 | 46650 | 46650 | 46700 | 46650 | 597 |
| 250 | 20230808 | 143400 | 24530123000 | 46650 | 46750 | 46750 | 46650 | 992 |
| 251 | 20230808 | 143300 | 24483816150 | 46700 | 46700 | 46750 | 46700 | 648 |
| 252 | 20230808 | 143200 | 24453554350 | 46700 | 46700 | 46750 | 46700 | 452 |
| 253 | 20230808 | 143100 | 24432445850 | 46700 | 46700 | 46800 | 46700 | 551 |
| 254 | 20230808 | 143000 | 24406700300 | 46700 | 46800 | 46800 | 46700 | 1220 |
| 255 | 20230808 | 142900 | 24349717050 | 46800 | 46800 | 46800 | 46700 | 609 |
| 256 | 20230808 | 142800 | 24321249400 | 46800 | 46850 | 46850 | 46750 | 1020 |
| 257 | 20230808 | 142700 | 24273526500 | 46800 | 46950 | 46950 | 46800 | 1343 |
| 258 | 20230808 | 142600 | 24210580900 | 46900 | 46900 | 47000 | 46900 | 1669 |
| 259 | 20230808 | 142500 | 24132228850 | 46900 | 46850 | 46900 | 46800 | 1645 |
| 260 | 20230808 | 142400 | 24055132950 | 46800 | 46700 | 46850 | 46650 | 3308 |
| 261 | 20230808 | 142300 | 23900356700 | 46700 | 46750 | 46750 | 46650 | 881 |
| 262 | 20230808 | 142200 | 23859223850 | 46750 | 46700 | 46750 | 46700 | 1099 |
| 263 | 20230808 | 142100 | 23807860200 | 46750 | 46700 | 46750 | 46650 | 1108 |
| 264 | 20230808 | 142000 | 23756129650 | 46700 | 46600 | 46750 | 46550 | 2809 |
| 265 | 20230808 | 141900 | 23625152600 | 46550 | 46600 | 46600 | 46550 | 925 |
| 266 | 20230808 | 141800 | 23582093600 | 46550 | 46600 | 46650 | 46550 | 779 |
| 267 | 20230808 | 141700 | 23545794150 | 46600 | 46650 | 46650 | 46600 | 460 |
| 268 | 20230808 | 141600 | 23524355400 | 46600 | 46600 | 46650 | 46600 | 1032 |
| 269 | 20230808 | 141500 | 23476237800 | 46650 | 46600 | 46650 | 46600 | 1557 |
| 270 | 20230808 | 141400 | 23403658200 | 46600 | 46600 | 46650 | 46600 | 652 |
| 271 | 20230808 | 141300 | 23373265200 | 46600 | 46650 | 46650 | 46600 | 853 |
| 272 | 20230808 | 141200 | 23333509050 | 46700 | 46700 | 46700 | 46600 | 2662 |
| 273 | 20230808 | 141100 | 23209344000 | 46700 | 46700 | 46750 | 46650 | 4762 |
| 274 | 20230808 | 141000 | 22987034700 | 46700 | 46750 | 46800 | 46700 | 1471 |
| 275 | 20230808 | 140900 | 22918288250 | 46750 | 46750 | 46800 | 46700 | 591 |
| 276 | 20230808 | 140800 | 22890670150 | 46750 | 46900 | 46900 | 46750 | 5142 |
| 277 | 20230808 | 140700 | 22650024500 | 46900 | 46900 | 46950 | 46900 | 2323 |
| 278 | 20230808 | 140600 | 22541074350 | 46950 | 46900 | 47000 | 46900 | 921 |
| 279 | 20230808 | 140500 | 22497877450 | 47000 | 46950 | 47000 | 46900 | 557 |
| 280 | 20230808 | 140400 | 22471735300 | 46900 | 47000 | 47000 | 46900 | 463 |
| 281 | 20230808 | 140300 | 22450010350 | 46950 | 47000 | 47000 | 46950 | 515 |
| 282 | 20230808 | 140200 | 22425830750 | 47000 | 46950 | 47000 | 46950 | 131 |
| 283 | 20230808 | 140100 | 22419679500 | 47000 | 47000 | 47000 | 46950 | 127 |
| 284 | 20230808 | 140000 | 22413716300 | 47000 | 46950 | 47000 | 46950 | 524 |
| 285 | 20230808 | 135900 | 22389105500 | 46950 | 46950 | 47000 | 46950 | 114 |
| 286 | 20230808 | 135800 | 22383752950 | 47000 | 47050 | 47050 | 46950 | 935 |
| 287 | 20230808 | 135700 | 22339819450 | 47050 | 47100 | 47100 | 47000 | 1246 |
| 288 | 20230808 | 135600 | 22281230550 | 47100 | 47100 | 47150 | 47050 | 881 |
| 289 | 20230808 | 135500 | 22239751200 | 47100 | 47100 | 47100 | 47050 | 969 |
| 290 | 20230808 | 135400 | 22194111350 | 47100 | 47050 | 47100 | 47050 | 360 |
| 291 | 20230808 | 135300 | 22177155450 | 47050 | 47050 | 47100 | 47050 | 69 |
| 292 | 20230808 | 135200 | 22173906900 | 47100 | 47050 | 47100 | 47050 | 233 |
| 293 | 20230808 | 135100 | 22162933450 | 47000 | 47000 | 47050 | 46950 | 810 |
| 294 | 20230808 | 135000 | 22124841900 | 47000 | 46950 | 47050 | 46950 | 641 |
| 295 | 20230808 | 134900 | 22094711750 | 46950 | 46950 | 47000 | 46950 | 422 |
| 296 | 20230808 | 134800 | 22074879200 | 47000 | 46950 | 47000 | 46950 | 1050 |
| 297 | 20230808 | 134700 | 22025570450 | 46950 | 46850 | 46950 | 46800 | 2493 |
| 298 | 20230808 | 134600 | 21908695150 | 46800 | 46900 | 46900 | 46800 | 57 |
| 299 | 20230808 | 134500 | 21906027350 | 46900 | 46800 | 46900 | 46750 | 3937 |
| 300 | 20230808 | 134400 | 21721645900 | 46750 | 46800 | 46800 | 46750 | 1666 |
| 301 | 20230808 | 134300 | 21643750350 | 46750 | 46750 | 46800 | 46750 | 290 |
| 302 | 20230808 | 134200 | 21630183800 | 46750 | 46800 | 46800 | 46750 | 171 |
| 303 | 20230808 | 134100 | 21622181050 | 46800 | 46750 | 46800 | 46750 | 329 |
| 304 | 20230808 | 134000 | 21606785850 | 46800 | 46800 | 46800 | 46750 | 79 |
| 305 | 20230808 | 133900 | 21603088800 | 46800 | 46750 | 46800 | 46750 | 225 |
| 306 | 20230808 | 133800 | 21592566800 | 46750 | 46800 | 46850 | 46750 | 321 |
| 307 | 20230808 | 133700 | 21577544000 | 46800 | 46800 | 46800 | 46750 | 407 |
| 308 | 20230808 | 133600 | 21558505550 | 46750 | 46800 | 46800 | 46750 | 507 |
| 309 | 20230808 | 133500 | 21534783700 | 46800 | 46800 | 46800 | 46750 | 999 |
| 310 | 20230808 | 133400 | 21488038300 | 46750 | 46800 | 46800 | 46750 | 1920 |
| 311 | 20230808 | 133300 | 21398273800 | 46800 | 46800 | 46800 | 46750 | 240 |
| 312 | 20230808 | 133200 | 21387042750 | 46750 | 46800 | 46800 | 46750 | 735 |
| 313 | 20230808 | 133100 | 21352650950 | 46800 | 46850 | 46850 | 46800 | 476 |
| 314 | 20230808 | 133000 | 21330370950 | 46800 | 46850 | 46850 | 46800 | 326 |
| 315 | 20230808 | 132900 | 21315113400 | 46850 | 46850 | 46850 | 46800 | 70 |
| 316 | 20230808 | 132800 | 21311834500 | 46800 | 46850 | 46850 | 46800 | 307 |
| 317 | 20230808 | 132700 | 21297466400 | 46800 | 46850 | 46850 | 46800 | 3684 |
| 318 | 20230808 | 132600 | 21125000150 | 46900 | 46900 | 46900 | 46850 | 51 |
| 319 | 20230808 | 132500 | 21122610100 | 46900 | 46850 | 46900 | 46850 | 158 |
| 320 | 20230808 | 132400 | 21115206650 | 46850 | 46850 | 46900 | 46850 | 607 |
| 321 | 20230808 | 132300 | 21086768200 | 46900 | 46850 | 46900 | 46850 | 1267 |
| 322 | 20230808 | 132200 | 21027408950 | 46850 | 46900 | 46900 | 46850 | 277 |
| 323 | 20230808 | 132100 | 21014431400 | 46900 | 46850 | 46900 | 46850 | 280 |
| 324 | 20230808 | 132000 | 21001312200 | 46850 | 46900 | 46900 | 46850 | 1336 |
| 325 | 20230808 | 131900 | 20938718150 | 46900 | 46900 | 46900 | 46850 | 1842 |
| 326 | 20230808 | 131800 | 20852419750 | 46900 | 46900 | 46900 | 46850 | 148 |
| 327 | 20230808 | 131700 | 20845479550 | 46900 | 46900 | 46900 | 46850 | 148 |
| 328 | 20230808 | 131600 | 20838542500 | 46900 | 46900 | 46900 | 46850 | 436 |
| 329 | 20230808 | 131500 | 20818094150 | 46900 | 46850 | 46900 | 46850 | 287 |
| 330 | 20230808 | 131400 | 20804645300 | 46900 | 46850 | 46900 | 46850 | 317 |
| 331 | 20230808 | 131300 | 20789793100 | 46850 | 46900 | 46900 | 46850 | 123 |
| 332 | 20230808 | 131200 | 20784024850 | 46900 | 46900 | 46900 | 46900 | 195 |
| 333 | 20230808 | 131100 | 20774879350 | 46900 | 46900 | 46900 | 46850 | 418 |
| 334 | 20230808 | 131000 | 20755275200 | 46900 | 46900 | 46900 | 46900 | 308 |
| 335 | 20230808 | 130900 | 20740830000 | 46850 | 46850 | 46900 | 46850 | 178 |
| 336 | 20230808 | 130800 | 20732488200 | 46850 | 46900 | 46900 | 46850 | 246 |
| 337 | 20230808 | 130700 | 20720961550 | 46900 | 46900 | 46900 | 46850 | 176 |
| 338 | 20230808 | 130600 | 20712707250 | 46900 | 46900 | 46900 | 46900 | 689 |
| 339 | 20230808 | 130500 | 20680393150 | 46850 | 46900 | 46900 | 46850 | 20 |
| 340 | 20230808 | 130400 | 20679455550 | 46850 | 46900 | 46900 | 46850 | 78 |
| 341 | 20230808 | 130300 | 20675800800 | 46900 | 46850 | 46900 | 46850 | 101 |
| 342 | 20230808 | 130200 | 20671064050 | 46800 | 46800 | 46850 | 46800 | 4826 |
| 343 | 20230808 | 130100 | 20445081200 | 46800 | 46750 | 46800 | 46750 | 274 |
| 344 | 20230808 | 130000 | 20432258550 | 46750 | 46800 | 46800 | 46750 | 348 |
| 345 | 20230808 | 125900 | 20415989200 | 46750 | 46800 | 46800 | 46750 | 177 |
| 346 | 20230808 | 125800 | 20407713950 | 46800 | 46750 | 46800 | 46750 | 428 |
| 347 | 20230808 | 125700 | 20387696100 | 46750 | 46750 | 46750 | 46750 | 233 |
| 348 | 20230808 | 125600 | 20376803350 | 46750 | 46800 | 46800 | 46750 | 481 |
| 349 | 20230808 | 125500 | 20354313750 | 46800 | 46750 | 46800 | 46750 | 270 |
| 350 | 20230808 | 125400 | 20341682800 | 46800 | 46900 | 46900 | 46750 | 2698 |
| 351 | 20230808 | 125300 | 20215365250 | 46900 | 46850 | 46900 | 46850 | 486 |
| 352 | 20230808 | 125200 | 20192589800 | 46850 | 46900 | 46900 | 46850 | 126 |
| 353 | 20230808 | 125100 | 20186680500 | 46850 | 46900 | 46900 | 46850 | 661 |
| 354 | 20230808 | 125000 | 20155711550 | 46850 | 46850 | 46900 | 46850 | 49 |
| 355 | 20230808 | 124900 | 20153415200 | 46900 | 46900 | 46900 | 46850 | 42 |
| 356 | 20230808 | 124800 | 20151445700 | 46900 | 46900 | 46950 | 46850 | 450 |
| 357 | 20230808 | 124700 | 20130342050 | 46900 | 46900 | 46950 | 46850 | 349 |
| 358 | 20230808 | 124600 | 20113973200 | 46900 | 46900 | 46900 | 46850 | 2085 |
| 359 | 20230808 | 124500 | 20016186850 | 46850 | 46850 | 46850 | 46800 | 1511 |
| 360 | 20230808 | 124400 | 19945401500 | 46850 | 46850 | 46850 | 46800 | 232 |
| 361 | 20230808 | 124300 | 19934533250 | 46850 | 46850 | 46900 | 46850 | 1747 |
| 362 | 20230808 | 124200 | 19852683750 | 46900 | 46900 | 46900 | 46850 | 261 |
| 363 | 20230808 | 124100 | 19840446450 | 46900 | 46900 | 46900 | 46850 | 180 |
| 364 | 20230808 | 124000 | 19832007700 | 46900 | 46900 | 46900 | 46850 | 63 |
| 365 | 20230808 | 123900 | 19829053200 | 46900 | 46850 | 46900 | 46850 | 144 |
| 366 | 20230808 | 123800 | 19822306700 | 46850 | 46900 | 46900 | 46850 | 45 |
| 367 | 20230808 | 123700 | 19820197250 | 46850 | 46850 | 46900 | 46850 | 439 |
| 368 | 20230808 | 123600 | 19799630050 | 46850 | 46850 | 46900 | 46850 | 149 |
| 369 | 20230808 | 123500 | 19792648900 | 46900 | 46850 | 46900 | 46850 | 318 |
| 370 | 20230808 | 123400 | 19777734750 | 46900 | 46850 | 46900 | 46850 | 488 |
| 371 | 20230808 | 123300 | 19754870000 | 46900 | 46900 | 46900 | 46850 | 110 |
| 372 | 20230808 | 123200 | 19749711400 | 46900 | 46900 | 46950 | 46850 | 674 |
| 373 | 20230808 | 123100 | 19718096350 | 46850 | 46850 | 46900 | 46850 | 843 |
| 374 | 20230808 | 123000 | 19678579600 | 46900 | 46900 | 46900 | 46850 | 402 |
| 375 | 20230808 | 122900 | 19659726250 | 46900 | 47000 | 47000 | 46900 | 3444 |
| 376 | 20230808 | 122800 | 19498155300 | 47000 | 46950 | 47000 | 46950 | 332 |
| 377 | 20230808 | 122700 | 19482553800 | 46950 | 46950 | 46950 | 46950 | 33 |
| 378 | 20230808 | 122600 | 19481004450 | 47000 | 47000 | 47000 | 47000 | 5 |
| 379 | 20230808 | 122500 | 19480769450 | 47000 | 47000 | 47000 | 46950 | 245 |
| 380 | 20230808 | 122400 | 19469266400 | 47000 | 47000 | 47000 | 47000 | 13 |
| 381 | 20230808 | 122300 | 19468655400 | 47000 | 47000 | 47050 | 46950 | 483 |
| 382 | 20230808 | 122200 | 19445965400 | 47050 | 47000 | 47050 | 47000 | 1401 |
| 383 | 20230808 | 122100 | 19380115850 | 47000 | 47000 | 47000 | 46950 | 1460 |
| 384 | 20230808 | 122000 | 19311501850 | 46950 | 47000 | 47050 | 46950 | 383 |
| 385 | 20230808 | 121900 | 19293496500 | 46950 | 47100 | 47100 | 46950 | 6614 |
| 386 | 20230808 | 121800 | 18982480300 | 47100 | 47100 | 47150 | 47100 | 446 |
| 387 | 20230808 | 121700 | 18961473400 | 47100 | 47150 | 47150 | 47100 | 318 |
| 388 | 20230808 | 121600 | 18946495500 | 47100 | 47150 | 47150 | 47100 | 291 |
| 389 | 20230808 | 121500 | 18932781000 | 47100 | 47200 | 47200 | 47100 | 284 |
| 390 | 20230808 | 121400 | 18919383550 | 47200 | 47100 | 47200 | 47050 | 524 |
| 391 | 20230808 | 121300 | 18894683850 | 47100 | 47150 | 47150 | 47100 | 461 |
| 392 | 20230808 | 121200 | 18872965100 | 47100 | 47150 | 47150 | 47100 | 1813 |
| 393 | 20230808 | 121100 | 18787572700 | 47150 | 47150 | 47150 | 47100 | 133 |
| 394 | 20230808 | 121000 | 18781301850 | 47150 | 47100 | 47150 | 47100 | 211 |
| 395 | 20230808 | 120900 | 18771353550 | 47150 | 47100 | 47150 | 47100 | 76 |
| 396 | 20230808 | 120800 | 18767771450 | 47100 | 47150 | 47150 | 47100 | 375 |
| 397 | 20230808 | 120700 | 18750090250 | 47150 | 47050 | 47150 | 47050 | 1000 |
| 398 | 20230808 | 120600 | 18702989400 | 47100 | 47100 | 47100 | 47050 | 228 |
| 399 | 20230808 | 120500 | 18692258800 | 47050 | 47100 | 47100 | 47050 | 256 |
| 400 | 20230808 | 120400 | 18680211650 | 47050 | 47100 | 47150 | 47050 | 784 |
| 401 | 20230808 | 120300 | 18643286250 | 47100 | 47150 | 47200 | 47100 | 1085 |
| 402 | 20230808 | 120200 | 18592129400 | 47150 | 47150 | 47200 | 47150 | 235 |
| 403 | 20230808 | 120100 | 18581049000 | 47150 | 47150 | 47250 | 47150 | 122 |
| 404 | 20230808 | 120000 | 18575296600 | 47200 | 47300 | 47300 | 47200 | 99 |
| 405 | 20230808 | 115900 | 18570623550 | 47300 | 47250 | 47300 | 47200 | 717 |
| 406 | 20230808 | 115800 | 18536757400 | 47300 | 47250 | 47300 | 47250 | 108 |
| 407 | 20230808 | 115700 | 18531652600 | 47250 | 47200 | 47250 | 47150 | 707 |
| 408 | 20230808 | 115600 | 18498260950 | 47200 | 47200 | 47200 | 47150 | 451 |
| 409 | 20230808 | 115500 | 18476973900 | 47200 | 47250 | 47300 | 47200 | 676 |
| 410 | 20230808 | 115400 | 18445033250 | 47300 | 47350 | 47350 | 47300 | 1165 |
| 411 | 20230808 | 115300 | 18389927250 | 47350 | 47350 | 47350 | 47300 | 380 |
| 412 | 20230808 | 115200 | 18371946850 | 47300 | 47350 | 47400 | 47300 | 427 |
| 413 | 20230808 | 115100 | 18351732650 | 47350 | 47300 | 47350 | 47300 | 224 |
| 414 | 20230808 | 115000 | 18341127450 | 47300 | 47300 | 47350 | 47300 | 223 |
| 415 | 20230808 | 114900 | 18330573100 | 47350 | 47300 | 47350 | 47300 | 183 |
| 416 | 20230808 | 114800 | 18321917100 | 47300 | 47300 | 47300 | 47200 | 240 |
| 417 | 20230808 | 114700 | 18310574200 | 47250 | 47200 | 47300 | 47200 | 305 |
| 418 | 20230808 | 114600 | 18296156300 | 47200 | 47200 | 47200 | 47200 | 574 |
| 419 | 20230808 | 114500 | 18269063500 | 47200 | 47250 | 47300 | 47200 | 1732 |
| 420 | 20230808 | 114400 | 18187231950 | 47300 | 47350 | 47400 | 47250 | 2251 |
| 421 | 20230808 | 114300 | 18080741000 | 47400 | 47350 | 47400 | 47350 | 740 |
| 422 | 20230808 | 114200 | 18045698300 | 47400 | 47400 | 47450 | 47350 | 1241 |
| 423 | 20230808 | 114100 | 17986892300 | 47450 | 47450 | 47500 | 47450 | 1040 |
| 424 | 20230808 | 114000 | 17937541750 | 47450 | 47450 | 47450 | 47400 | 420 |
| 425 | 20230808 | 113900 | 17917622000 | 47450 | 47400 | 47450 | 47400 | 437 |
| 426 | 20230808 | 113800 | 17896901400 | 47400 | 47450 | 47450 | 47400 | 1535 |
| 427 | 20230808 | 113700 | 17824126650 | 47400 | 47400 | 47450 | 47350 | 948 |
| 428 | 20230808 | 113600 | 17779180100 | 47400 | 47400 | 47400 | 47350 | 1014 |
| 429 | 20230808 | 113500 | 17731117750 | 47400 | 47400 | 47400 | 47350 | 941 |
| 430 | 20230808 | 113400 | 17686514400 | 47400 | 47350 | 47400 | 47350 | 1023 |
| 431 | 20230808 | 113300 | 17638073850 | 47350 | 47300 | 47350 | 47300 | 217 |
| 432 | 20230808 | 113200 | 17627800800 | 47350 | 47350 | 47350 | 47300 | 141 |
| 433 | 20230808 | 113100 | 17621124750 | 47300 | 47200 | 47350 | 47200 | 1602 |
| 434 | 20230808 | 113000 | 17545426350 | 47250 | 47350 | 47350 | 47200 | 2967 |
| 435 | 20230808 | 112900 | 17405166600 | 47350 | 47400 | 47400 | 47300 | 1067 |
| 436 | 20230808 | 112800 | 17354632900 | 47350 | 47400 | 47400 | 47300 | 1328 |
| 437 | 20230808 | 112700 | 17291748450 | 47400 | 47400 | 47450 | 47350 | 3124 |
| 438 | 20230808 | 112600 | 17143642600 | 47350 | 47350 | 47350 | 47300 | 333 |
| 439 | 20230808 | 112500 | 17127876250 | 47300 | 47300 | 47350 | 47300 | 3434 |
| 440 | 20230808 | 112400 | 16965361000 | 47350 | 47300 | 47350 | 47300 | 3335 |
| 441 | 20230808 | 112300 | 16807602200 | 47350 | 47150 | 47350 | 47150 | 7733 |
| 442 | 20230808 | 112200 | 16442449650 | 47150 | 47300 | 47300 | 47150 | 2571 |
| 443 | 20230808 | 112100 | 16321015450 | 47250 | 47250 | 47300 | 47250 | 1458 |
| 444 | 20230808 | 112000 | 16252076850 | 47250 | 47250 | 47300 | 47200 | 1481 |
| 445 | 20230808 | 111900 | 16182099850 | 47200 | 47200 | 47250 | 47150 | 163 |
| 446 | 20230808 | 111800 | 16174406750 | 47150 | 47100 | 47250 | 47050 | 1129 |
| 447 | 20230808 | 111700 | 16121175550 | 47100 | 47050 | 47100 | 47050 | 1663 |
| 448 | 20230808 | 111600 | 16042929400 | 47050 | 47000 | 47050 | 46900 | 2108 |
| 449 | 20230808 | 111500 | 15943848850 | 46950 | 46950 | 46950 | 46900 | 2259 |
| 450 | 20230808 | 111400 | 15837793750 | 46900 | 46950 | 46950 | 46900 | 254 |
| 451 | 20230808 | 111300 | 15825874000 | 46950 | 46900 | 46950 | 46900 | 861 |
| 452 | 20230808 | 111200 | 15785451050 | 46950 | 46950 | 46950 | 46900 | 240 |
| 453 | 20230808 | 111100 | 15774190700 | 46900 | 46850 | 46950 | 46850 | 749 |
| 454 | 20230808 | 111000 | 15739053150 | 46900 | 46900 | 46900 | 46850 | 452 |
| 455 | 20230808 | 110900 | 15717854400 | 46900 | 47000 | 47000 | 46900 | 1022 |
| 456 | 20230808 | 110800 | 15669903350 | 47000 | 46950 | 47000 | 46950 | 152 |
| 457 | 20230808 | 110700 | 15662762000 | 46950 | 47000 | 47000 | 46900 | 104 |
| 458 | 20230808 | 110600 | 15657878050 | 47000 | 46950 | 47000 | 46900 | 894 |
| 459 | 20230808 | 110500 | 15615908050 | 46900 | 46900 | 46950 | 46900 | 241 |
| 460 | 20230808 | 110400 | 15604604600 | 46900 | 46900 | 46950 | 46850 | 1566 |
| 461 | 20230808 | 110300 | 15531142400 | 46900 | 46900 | 46900 | 46850 | 1718 |
| 462 | 20230808 | 110200 | 15450568250 | 46900 | 47000 | 47000 | 46900 | 586 |
| 463 | 20230808 | 110100 | 15423068300 | 47000 | 47000 | 47000 | 46900 | 464 |
| 464 | 20230808 | 110000 | 15401274950 | 46900 | 47000 | 47000 | 46850 | 4036 |
| 465 | 20230808 | 105900 | 15211864850 | 47000 | 47000 | 47050 | 46950 | 703 |
| 466 | 20230808 | 105800 | 15178823800 | 47000 | 47000 | 47000 | 46950 | 289 |
| 467 | 20230808 | 105700 | 15165241550 | 47000 | 47000 | 47000 | 46950 | 1663 |
| 468 | 20230808 | 105600 | 15087096850 | 46950 | 47100 | 47100 | 46950 | 2684 |
| 469 | 20230808 | 105500 | 14960900950 | 47100 | 47150 | 47150 | 47050 | 231 |
| 470 | 20230808 | 105400 | 14950016450 | 47100 | 47100 | 47150 | 47100 | 726 |
| 471 | 20230808 | 105300 | 14915821600 | 47100 | 47150 | 47200 | 47100 | 661 |
| 472 | 20230808 | 105200 | 14884655500 | 47150 | 47050 | 47150 | 47050 | 327 |
| 473 | 20230808 | 105100 | 14869255000 | 47050 | 47050 | 47050 | 47000 | 2506 |
| 474 | 20230808 | 105000 | 14751347800 | 47000 | 46950 | 47000 | 46950 | 2363 |
| 475 | 20230808 | 104900 | 14640289900 | 46950 | 47000 | 47050 | 46950 | 714 |
| 476 | 20230808 | 104800 | 14606737500 | 47000 | 47050 | 47100 | 47000 | 2784 |
| 477 | 20230808 | 104700 | 14475869850 | 47100 | 47100 | 47200 | 47050 | 290 |
| 478 | 20230808 | 104600 | 14462204200 | 47100 | 47000 | 47150 | 47000 | 3522 |
| 479 | 20230808 | 104500 | 14296535500 | 47000 | 47000 | 47000 | 47000 | 1074 |
| 480 | 20230808 | 104400 | 14246057500 | 46950 | 46950 | 47000 | 46950 | 1574 |
| 481 | 20230808 | 104300 | 14172150300 | 46950 | 47150 | 47150 | 46900 | 2201 |
| 482 | 20230808 | 104200 | 14068731400 | 47150 | 47250 | 47250 | 47150 | 645 |
| 483 | 20230808 | 104100 | 14038296950 | 47250 | 47250 | 47250 | 47150 | 458 |
| 484 | 20230808 | 104000 | 14016669750 | 47250 | 47350 | 47350 | 47150 | 1147 |
| 485 | 20230808 | 103900 | 13962433400 | 47400 | 47150 | 47400 | 47150 | 2122 |
| 486 | 20230808 | 103800 | 13862051000 | 47150 | 47000 | 47150 | 47000 | 1200 |
| 487 | 20230808 | 103700 | 13805506250 | 46950 | 46950 | 47050 | 46950 | 805 |
| 488 | 20230808 | 103600 | 13767681700 | 46950 | 47000 | 47050 | 46900 | 262 |
| 489 | 20230808 | 103500 | 13755376950 | 47050 | 47100 | 47100 | 46950 | 459 |
| 490 | 20230808 | 103400 | 13733798700 | 47100 | 47100 | 47100 | 47050 | 794 |
| 491 | 20230808 | 103300 | 13696406800 | 47100 | 47100 | 47100 | 47000 | 355 |
| 492 | 20230808 | 103200 | 13679689800 | 47100 | 47000 | 47100 | 47000 | 892 |
| 493 | 20230808 | 103100 | 13637735000 | 46900 | 46850 | 47000 | 46850 | 504 |
| 494 | 20230808 | 103000 | 13614081400 | 46850 | 46850 | 47000 | 46800 | 2236 |
| 495 | 20230808 | 102900 | 13509323300 | 46850 | 46850 | 47050 | 46800 | 1799 |
| 496 | 20230808 | 102800 | 13424913200 | 46850 | 46750 | 46850 | 46750 | 1099 |
| 497 | 20230808 | 102700 | 13373483500 | 46750 | 46750 | 46800 | 46750 | 1200 |
| 498 | 20230808 | 102600 | 13317375500 | 46750 | 46900 | 46900 | 46750 | 2852 |
| 499 | 20230808 | 102500 | 13183863950 | 46900 | 46950 | 46950 | 46900 | 1916 |
| 500 | 20230808 | 102400 | 13093999150 | 46950 | 46900 | 47000 | 46850 | 3092 |
| 501 | 20230808 | 102300 | 12948973800 | 46850 | 46900 | 46900 | 46850 | 1037 |
| 502 | 20230808 | 102200 | 12900387900 | 46900 | 46900 | 46950 | 46900 | 1154 |
| 503 | 20230808 | 102100 | 12846262700 | 47100 | 46900 | 47100 | 46900 | 1920 |
| 504 | 20230808 | 102000 | 12756101000 | 46900 | 47050 | 47050 | 46900 | 4948 |
| 505 | 20230808 | 101900 | 12523627100 | 47100 | 47100 | 47250 | 47050 | 2443 |
| 506 | 20230808 | 101800 | 12408505550 | 47100 | 47200 | 47250 | 47100 | 3972 |
| 507 | 20230808 | 101700 | 12221293450 | 47200 | 47250 | 47250 | 47150 | 1353 |
| 508 | 20230808 | 101600 | 12157428850 | 47250 | 47300 | 47300 | 47150 | 493 |
| 509 | 20230808 | 101500 | 12134154850 | 47300 | 47250 | 47350 | 47150 | 4436 |
| 510 | 20230808 | 101400 | 11924652250 | 47300 | 47500 | 47500 | 47250 | 4910 |
| 511 | 20230808 | 101300 | 11692043450 | 47500 | 47450 | 47500 | 47400 | 1946 |
| 512 | 20230808 | 101200 | 11599673700 | 47450 | 47500 | 47500 | 47400 | 5672 |
| 513 | 20230808 | 101100 | 11330403800 | 47450 | 47500 | 47500 | 47450 | 1865 |
| 514 | 20230808 | 101000 | 11241837900 | 47500 | 47450 | 47550 | 47400 | 4315 |
| 515 | 20230808 | 100900 | 11036953250 | 47450 | 47400 | 47450 | 47350 | 2297 |
| 516 | 20230808 | 100800 | 10928069050 | 47400 | 47350 | 47400 | 47300 | 6375 |
| 517 | 20230808 | 100700 | 10626004300 | 47350 | 47250 | 47350 | 47200 | 3916 |
| 518 | 20230808 | 100600 | 10440757200 | 47250 | 47200 | 47250 | 47150 | 781 |
| 519 | 20230808 | 100500 | 10403889750 | 47250 | 47150 | 47250 | 47150 | 1401 |
| 520 | 20230808 | 100400 | 10337775950 | 47150 | 47100 | 47150 | 47100 | 1775 |
| 521 | 20230808 | 100300 | 10254113150 | 47100 | 47050 | 47100 | 47000 | 2663 |
| 522 | 20230808 | 100200 | 10128777500 | 47050 | 47100 | 47150 | 47000 | 5478 |
| 523 | 20230808 | 100100 | 9871016050 | 47150 | 47250 | 47300 | 47150 | 2295 |
| 524 | 20230808 | 100000 | 9762696700 | 47250 | 47200 | 47250 | 47150 | 4095 |
| 525 | 20230808 | 095900 | 9569294050 | 47150 | 47200 | 47200 | 47150 | 345 |
| 526 | 20230808 | 095800 | 9553010850 | 47200 | 47100 | 47200 | 47100 | 2840 |
| 527 | 20230808 | 095700 | 9419113450 | 47100 | 47050 | 47100 | 47050 | 2547 |
| 528 | 20230808 | 095600 | 9299201200 | 47050 | 47100 | 47150 | 47050 | 281 |
| 529 | 20230808 | 095500 | 9285975000 | 47100 | 47200 | 47200 | 47100 | 869 |
| 530 | 20230808 | 095400 | 9245002600 | 47200 | 47200 | 47250 | 47150 | 1428 |
| 531 | 20230808 | 095300 | 9177600350 | 47200 | 47050 | 47200 | 47050 | 2953 |
| 532 | 20230808 | 095200 | 9038446150 | 47050 | 46950 | 47100 | 46900 | 7356 |
| 533 | 20230808 | 095100 | 8692798600 | 46900 | 46900 | 46950 | 46900 | 463 |
| 534 | 20230808 | 095000 | 8671083800 | 46900 | 46900 | 46950 | 46900 | 933 |
| 535 | 20230808 | 094900 | 8627325000 | 46900 | 46900 | 46900 | 46850 | 1533 |
| 536 | 20230808 | 094800 | 8555435900 | 46900 | 46900 | 46900 | 46850 | 863 |
| 537 | 20230808 | 094700 | 8514967750 | 46900 | 46900 | 46900 | 46900 | 521 |
| 538 | 20230808 | 094600 | 8490532850 | 46900 | 46900 | 46950 | 46850 | 2583 |
| 539 | 20230808 | 094500 | 8369430050 | 46950 | 46950 | 46950 | 46900 | 1278 |
| 540 | 20230808 | 094400 | 8309474300 | 46950 | 46900 | 46950 | 46850 | 2140 |
| 541 | 20230808 | 094300 | 8209091650 | 46900 | 46800 | 46950 | 46800 | 2406 |
| 542 | 20230808 | 094200 | 8096275700 | 46850 | 46900 | 47000 | 46850 | 3006 |
| 543 | 20230808 | 094100 | 7955231000 | 46900 | 46650 | 46900 | 46650 | 5272 |
| 544 | 20230808 | 094000 | 7708387200 | 46700 | 46700 | 46700 | 46650 | 955 |
| 545 | 20230808 | 093900 | 7663798450 | 46700 | 46700 | 46700 | 46650 | 691 |
| 546 | 20230808 | 093800 | 7631533550 | 46650 | 46600 | 46750 | 46550 | 4206 |
| 547 | 20230808 | 093700 | 7435414550 | 46550 | 46650 | 46650 | 46550 | 1123 |
| 548 | 20230808 | 093600 | 7383074400 | 46650 | 46700 | 46700 | 46600 | 3569 |
| 549 | 20230808 | 093500 | 7216577600 | 46700 | 46650 | 46800 | 46600 | 3654 |
| 550 | 20230808 | 093400 | 7046094800 | 46650 | 46850 | 46850 | 46650 | 1801 |
| 551 | 20230808 | 093300 | 6961889100 | 46850 | 46900 | 46900 | 46850 | 924 |
| 552 | 20230808 | 093200 | 6918588800 | 46900 | 46900 | 46900 | 46850 | 1739 |
| 553 | 20230808 | 093100 | 6837038450 | 46900 | 47000 | 47000 | 46850 | 1514 |
| 554 | 20230808 | 093000 | 6765997450 | 47000 | 47100 | 47100 | 46950 | 1415 |
| 555 | 20230808 | 092900 | 6699494300 | 47050 | 47200 | 47200 | 47000 | 2810 |
| 556 | 20230808 | 092800 | 6567128400 | 47200 | 47250 | 47300 | 47150 | 1636 |
| 557 | 20230808 | 092700 | 6489907050 | 47250 | 47300 | 47300 | 47200 | 2764 |
| 558 | 20230808 | 092600 | 6359308300 | 47250 | 47350 | 47400 | 47250 | 3589 |
| 559 | 20230808 | 092500 | 6189493650 | 47350 | 46950 | 47350 | 46950 | 6618 |
| 560 | 20230808 | 092400 | 5877712500 | 46950 | 46900 | 47000 | 46900 | 1690 |
| 561 | 20230808 | 092300 | 5798439450 | 46900 | 46750 | 46950 | 46750 | 3488 |
| 562 | 20230808 | 092200 | 5635040300 | 46750 | 46700 | 46750 | 46650 | 3099 |
| 563 | 20230808 | 092100 | 5490365250 | 46700 | 46450 | 46800 | 46450 | 9172 |
| 564 | 20230808 | 092000 | 5062192450 | 46450 | 46500 | 46550 | 46400 | 4991 |
| 565 | 20230808 | 091900 | 4830286950 | 46550 | 46550 | 46600 | 46550 | 1700 |
| 566 | 20230808 | 091800 | 4751098100 | 46550 | 46600 | 46650 | 46450 | 7362 |
| 567 | 20230808 | 091700 | 4408477800 | 46600 | 46700 | 46700 | 46600 | 2320 |
| 568 | 20230808 | 091600 | 4300333000 | 46750 | 46550 | 46900 | 46550 | 7462 |
| 569 | 20230808 | 091500 | 3951835250 | 46550 | 46800 | 46800 | 46550 | 4642 |
| 570 | 20230808 | 091400 | 3735088450 | 46800 | 46900 | 46900 | 46750 | 3538 |
| 571 | 20230808 | 091300 | 3569420750 | 46850 | 46850 | 46950 | 46800 | 1721 |
| 572 | 20230808 | 091200 | 3488766100 | 46800 | 46900 | 46900 | 46800 | 2045 |
| 573 | 20230808 | 091100 | 3392919450 | 46900 | 47200 | 47200 | 46800 | 7996 |
| 574 | 20230808 | 091000 | 3017011250 | 47250 | 47100 | 47250 | 47050 | 2825 |
| 575 | 20230808 | 090900 | 2883826450 | 47150 | 47250 | 47300 | 47100 | 1610 |
| 576 | 20230808 | 090800 | 2807880250 | 47250 | 47100 | 47300 | 47050 | 10330 |
| 577 | 20230808 | 090700 | 2320547300 | 47100 | 47300 | 47350 | 47100 | 6157 |
| 578 | 20230808 | 090600 | 2029920450 | 47350 | 47300 | 47400 | 47250 | 3712 |
| 579 | 20230808 | 090500 | 1854248800 | 47300 | 47500 | 47500 | 47150 | 7549 |
| 580 | 20230808 | 090400 | 1497306200 | 47500 | 47500 | 47650 | 47350 | 5794 |
| 581 | 20230808 | 090300 | 1221971100 | 47500 | 47900 | 47950 | 47500 | 7773 |
| 582 | 20230808 | 090200 | 850860250 | 47800 | 47550 | 47850 | 47550 | 5237 |
| 583 | 20230808 | 090100 | 600844500 | 47500 | 47550 | 47650 | 47300 | 3405 |
| 584 | 20230808 | 090000 | 438907500 | 47550 | 47300 | 47750 | 47250 | 9211 |