32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 3 | 20230807 | 184200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20230807 | 184100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20230807 | 184000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20230807 | 183900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20230807 | 183800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20230807 | 183700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20230807 | 183600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20230807 | 183500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20230807 | 183400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20230807 | 183300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20230807 | 183200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20230807 | 183100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20230807 | 183000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20230807 | 182900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20230807 | 182800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20230807 | 182700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20230807 | 182600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20230807 | 182500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20230807 | 182400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20230807 | 182300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20230807 | 182200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20230807 | 182100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20230807 | 182000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20230807 | 181900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20230807 | 181800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20230807 | 181700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20230807 | 181600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20230807 | 181500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20230807 | 181400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20230807 | 181300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 33 | 20230807 | 181200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20230807 | 181100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20230807 | 181000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20230807 | 180900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20230807 | 180800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20230807 | 180700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20230807 | 180600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20230807 | 180500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20230807 | 180400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20230807 | 180300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20230807 | 180200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20230807 | 180100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20230807 | 180000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20230807 | 175900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20230807 | 175800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20230807 | 175700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20230807 | 175600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20230807 | 175500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20230807 | 175400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20230807 | 175300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20230807 | 175200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20230807 | 175100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20230807 | 175000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20230807 | 174900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20230807 | 174800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20230807 | 174700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20230807 | 174600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20230807 | 174500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20230807 | 174400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20230807 | 174300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 63 | 20230807 | 174200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20230807 | 174100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20230807 | 174000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20230807 | 173900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20230807 | 173800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20230807 | 173700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20230807 | 173600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20230807 | 173500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20230807 | 173400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20230807 | 173300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20230807 | 173200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20230807 | 173100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20230807 | 173000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20230807 | 172900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20230807 | 172800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20230807 | 172700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20230807 | 172600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20230807 | 172500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20230807 | 172400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20230807 | 172300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20230807 | 172200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20230807 | 172100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20230807 | 172000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20230807 | 171900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20230807 | 171800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20230807 | 171700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20230807 | 171600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20230807 | 171500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20230807 | 171400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20230807 | 171300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 93 | 20230807 | 171200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20230807 | 171100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20230807 | 171000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20230807 | 170900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20230807 | 170800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20230807 | 170700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20230807 | 170600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20230807 | 170500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20230807 | 170400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20230807 | 170300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20230807 | 170200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20230807 | 170100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20230807 | 170000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20230807 | 165900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20230807 | 165800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20230807 | 165700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20230807 | 165600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20230807 | 165500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20230807 | 165400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20230807 | 165300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20230807 | 165200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20230807 | 165100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20230807 | 165000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20230807 | 164900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20230807 | 164800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20230807 | 164700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20230807 | 164600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20230807 | 164500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20230807 | 164400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20230807 | 164300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 123 | 20230807 | 164200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20230807 | 164100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20230807 | 164000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20230807 | 163900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20230807 | 163800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20230807 | 163700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20230807 | 163600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20230807 | 163500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20230807 | 163400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20230807 | 163300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20230807 | 163200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20230807 | 163100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20230807 | 163000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20230807 | 162900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20230807 | 162800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20230807 | 162700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20230807 | 162600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20230807 | 162500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20230807 | 162400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20230807 | 162300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20230807 | 162200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20230807 | 162100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20230807 | 162000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20230807 | 161900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20230807 | 161800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20230807 | 161700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20230807 | 161600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20230807 | 161500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20230807 | 161400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20230807 | 161300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 153 | 20230807 | 161200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20230807 | 161100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20230807 | 161000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20230807 | 160900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20230807 | 160800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20230807 | 160700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20230807 | 160600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20230807 | 160500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20230807 | 160400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20230807 | 160300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20230807 | 160200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20230807 | 160100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20230807 | 160000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20230807 | 155900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20230807 | 155800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20230807 | 155700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20230807 | 155600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20230807 | 155500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20230807 | 155400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20230807 | 155300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20230807 | 155200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20230807 | 155100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20230807 | 155000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20230807 | 154900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20230807 | 154800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20230807 | 154700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20230807 | 154600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20230807 | 154500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20230807 | 154400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20230807 | 154300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 183 | 20230807 | 154200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20230807 | 154100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20230807 | 154000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20230807 | 153900 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20230807 | 153800 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20230807 | 153700 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20230807 | 153600 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20230807 | 153500 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20230807 | 153400 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20230807 | 153300 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20230807 | 153200 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20230807 | 153100 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20230807 | 153000 | 34834158050 | 47300 | 47300 | 47300 | 47300 | 18193 |
| 196 | 20230807 | 152900 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 197 | 20230807 | 152800 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 198 | 20230807 | 152700 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 199 | 20230807 | 152600 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 200 | 20230807 | 152500 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 201 | 20230807 | 152400 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 202 | 20230807 | 152300 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 203 | 20230807 | 152200 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 204 | 20230807 | 152100 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 205 | 20230807 | 152000 | 33973629150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 206 | 20230807 | 151900 | 33973629150 | 47400 | 47350 | 47450 | 47300 | 2540 |
| 207 | 20230807 | 151800 | 33853313600 | 47300 | 47200 | 47350 | 47200 | 3572 |
| 208 | 20230807 | 151700 | 33684352100 | 47250 | 47250 | 47300 | 47200 | 3384 |
| 209 | 20230807 | 151600 | 33524416050 | 47250 | 47250 | 47300 | 47250 | 373 |
| 210 | 20230807 | 151500 | 33506787950 | 47250 | 47300 | 47300 | 47250 | 1381 |
| 211 | 20230807 | 151400 | 33441498700 | 47300 | 47300 | 47350 | 47250 | 2188 |
| 212 | 20230807 | 151300 | 33338004150 | 47250 | 47300 | 47300 | 47250 | 1385 |
| 213 | 20230807 | 151200 | 33272510200 | 47250 | 47350 | 47350 | 47250 | 1563 |
| 214 | 20230807 | 151100 | 33198579950 | 47300 | 47300 | 47350 | 47200 | 1157 |
| 215 | 20230807 | 151000 | 33143862800 | 47350 | 47300 | 47350 | 47300 | 969 |
| 216 | 20230807 | 150900 | 33098022950 | 47300 | 47200 | 47300 | 47200 | 2599 |
| 217 | 20230807 | 150800 | 32975144150 | 47200 | 47150 | 47250 | 47150 | 2609 |
| 218 | 20230807 | 150700 | 32851972850 | 47200 | 47200 | 47200 | 47150 | 2804 |
| 219 | 20230807 | 150600 | 32719745700 | 47200 | 47200 | 47250 | 47150 | 881 |
| 220 | 20230807 | 150500 | 32678169700 | 47200 | 47200 | 47250 | 47150 | 1897 |
| 221 | 20230807 | 150400 | 32588637200 | 47150 | 47200 | 47200 | 47150 | 586 |
| 222 | 20230807 | 150300 | 32560987300 | 47200 | 47250 | 47250 | 47200 | 1078 |
| 223 | 20230807 | 150200 | 32510102750 | 47200 | 47250 | 47250 | 47100 | 3638 |
| 224 | 20230807 | 150100 | 32338610150 | 47200 | 47250 | 47250 | 47200 | 702 |
| 225 | 20230807 | 150000 | 32305473900 | 47200 | 47200 | 47250 | 47200 | 574 |
| 226 | 20230807 | 145900 | 32278380750 | 47200 | 47250 | 47250 | 47150 | 1655 |
| 227 | 20230807 | 145800 | 32200214200 | 47250 | 47350 | 47350 | 47200 | 2463 |
| 228 | 20230807 | 145700 | 32083801750 | 47350 | 47350 | 47350 | 47300 | 2278 |
| 229 | 20230807 | 145600 | 31975967000 | 47300 | 47300 | 47300 | 47250 | 800 |
| 230 | 20230807 | 145500 | 31938128100 | 47300 | 47300 | 47350 | 47250 | 459 |
| 231 | 20230807 | 145400 | 31916427800 | 47300 | 47300 | 47300 | 47250 | 864 |
| 232 | 20230807 | 145300 | 31875563450 | 47300 | 47300 | 47300 | 47250 | 188 |
| 233 | 20230807 | 145200 | 31866671150 | 47300 | 47300 | 47300 | 47300 | 1414 |
| 234 | 20230807 | 145100 | 31799788950 | 47300 | 47200 | 47300 | 47150 | 1601 |
| 235 | 20230807 | 145000 | 31724206050 | 47200 | 47200 | 47250 | 47150 | 2543 |
| 236 | 20230807 | 144900 | 31604275200 | 47250 | 47200 | 47250 | 47150 | 1504 |
| 237 | 20230807 | 144800 | 31533286850 | 47150 | 47200 | 47250 | 47150 | 866 |
| 238 | 20230807 | 144700 | 31492415950 | 47200 | 47200 | 47200 | 47150 | 2020 |
| 239 | 20230807 | 144600 | 31397117400 | 47200 | 47250 | 47250 | 47200 | 2140 |
| 240 | 20230807 | 144500 | 31296077400 | 47250 | 47250 | 47250 | 47200 | 378 |
| 241 | 20230807 | 144400 | 31278223850 | 47250 | 47250 | 47300 | 47200 | 335 |
| 242 | 20230807 | 144300 | 31262395100 | 47200 | 47250 | 47300 | 47200 | 1154 |
| 243 | 20230807 | 144200 | 31207869050 | 47200 | 47250 | 47250 | 47200 | 1255 |
| 244 | 20230807 | 144100 | 31148620400 | 47250 | 47300 | 47300 | 47200 | 1220 |
| 245 | 20230807 | 144000 | 31091009750 | 47250 | 47250 | 47250 | 47250 | 249 |
| 246 | 20230807 | 143900 | 31079244500 | 47250 | 47250 | 47300 | 47200 | 381 |
| 247 | 20230807 | 143800 | 31061246750 | 47250 | 47300 | 47300 | 47200 | 369 |
| 248 | 20230807 | 143700 | 31043813650 | 47350 | 47400 | 47400 | 47300 | 797 |
| 249 | 20230807 | 143600 | 31006100150 | 47350 | 47400 | 47400 | 47350 | 131 |
| 250 | 20230807 | 143500 | 30999896800 | 47400 | 47400 | 47450 | 47400 | 248 |
| 251 | 20230807 | 143400 | 30988141400 | 47400 | 47450 | 47500 | 47400 | 839 |
| 252 | 20230807 | 143300 | 30948340250 | 47450 | 47450 | 47450 | 47400 | 126 |
| 253 | 20230807 | 143200 | 30942362850 | 47450 | 47250 | 47500 | 47200 | 2202 |
| 254 | 20230807 | 143100 | 30838126000 | 47250 | 47300 | 47300 | 47200 | 3106 |
| 255 | 20230807 | 143000 | 30691310050 | 47300 | 47250 | 47350 | 47250 | 565 |
| 256 | 20230807 | 142900 | 30664592750 | 47250 | 47250 | 47300 | 47250 | 466 |
| 257 | 20230807 | 142800 | 30642561300 | 47250 | 47200 | 47250 | 47200 | 673 |
| 258 | 20230807 | 142700 | 30610774550 | 47200 | 47200 | 47200 | 47150 | 458 |
| 259 | 20230807 | 142600 | 30589171150 | 47150 | 47250 | 47250 | 47150 | 1350 |
| 260 | 20230807 | 142500 | 30525496100 | 47250 | 47250 | 47350 | 47250 | 219 |
| 261 | 20230807 | 142400 | 30515139150 | 47350 | 47150 | 47350 | 47150 | 1094 |
| 262 | 20230807 | 142300 | 30463461050 | 47200 | 47200 | 47250 | 47150 | 688 |
| 263 | 20230807 | 142200 | 30430987900 | 47250 | 47200 | 47300 | 47200 | 819 |
| 264 | 20230807 | 142100 | 30392299450 | 47200 | 47250 | 47250 | 47200 | 1795 |
| 265 | 20230807 | 142000 | 30307558750 | 47300 | 47350 | 47350 | 47250 | 623 |
| 266 | 20230807 | 141900 | 30278110250 | 47300 | 47350 | 47350 | 47300 | 496 |
| 267 | 20230807 | 141800 | 30254641150 | 47300 | 47450 | 47500 | 47300 | 2229 |
| 268 | 20230807 | 141700 | 30149050200 | 47500 | 47500 | 47550 | 47450 | 1192 |
| 269 | 20230807 | 141600 | 30092429950 | 47500 | 47450 | 47550 | 47400 | 354 |
| 270 | 20230807 | 141500 | 30075624200 | 47450 | 47650 | 47750 | 47450 | 2155 |
| 271 | 20230807 | 141400 | 29972965150 | 47700 | 47350 | 47750 | 47350 | 8761 |
| 272 | 20230807 | 141300 | 29556991800 | 47300 | 47300 | 47350 | 47300 | 363 |
| 273 | 20230807 | 141200 | 29539820700 | 47300 | 47300 | 47350 | 47300 | 377 |
| 274 | 20230807 | 141100 | 29521983750 | 47350 | 47350 | 47350 | 47300 | 460 |
| 275 | 20230807 | 141000 | 29500222100 | 47400 | 47400 | 47400 | 47300 | 658 |
| 276 | 20230807 | 140900 | 29469061600 | 47350 | 47350 | 47400 | 47300 | 1604 |
| 277 | 20230807 | 140800 | 29393085550 | 47300 | 47350 | 47350 | 47300 | 643 |
| 278 | 20230807 | 140700 | 29362661300 | 47350 | 47250 | 47350 | 47250 | 1465 |
| 279 | 20230807 | 140600 | 29293367900 | 47300 | 47200 | 47300 | 47100 | 2154 |
| 280 | 20230807 | 140500 | 29191637350 | 47150 | 47100 | 47150 | 47000 | 2185 |
| 281 | 20230807 | 140400 | 29088714000 | 47100 | 46950 | 47100 | 46850 | 2332 |
| 282 | 20230807 | 140300 | 28979185800 | 46900 | 46850 | 46950 | 46850 | 772 |
| 283 | 20230807 | 140200 | 28942987600 | 46950 | 47050 | 47100 | 46900 | 2374 |
| 284 | 20230807 | 140100 | 28831483500 | 47050 | 47100 | 47100 | 47050 | 790 |
| 285 | 20230807 | 140000 | 28794299650 | 47100 | 47050 | 47100 | 47050 | 135 |
| 286 | 20230807 | 135900 | 28787945150 | 47050 | 46950 | 47050 | 46950 | 2758 |
| 287 | 20230807 | 135800 | 28658348150 | 46950 | 46900 | 46950 | 46850 | 621 |
| 288 | 20230807 | 135700 | 28629246100 | 46900 | 46900 | 47000 | 46850 | 1363 |
| 289 | 20230807 | 135600 | 28565322100 | 46900 | 46950 | 46950 | 46900 | 475 |
| 290 | 20230807 | 135500 | 28543027800 | 46900 | 47000 | 47050 | 46900 | 635 |
| 291 | 20230807 | 135400 | 28513207400 | 47000 | 46850 | 47050 | 46850 | 1726 |
| 292 | 20230807 | 135300 | 28432086050 | 46950 | 46800 | 46950 | 46800 | 3499 |
| 293 | 20230807 | 135200 | 28268085450 | 46800 | 46800 | 46850 | 46750 | 2592 |
| 294 | 20230807 | 135100 | 28146781500 | 46800 | 46800 | 46850 | 46800 | 929 |
| 295 | 20230807 | 135000 | 28103300600 | 46850 | 46850 | 46850 | 46800 | 516 |
| 296 | 20230807 | 134900 | 28079143750 | 46850 | 46900 | 46900 | 46850 | 981 |
| 297 | 20230807 | 134800 | 28033178500 | 46900 | 46800 | 46900 | 46800 | 308 |
| 298 | 20230807 | 134700 | 28018743650 | 46800 | 46850 | 46850 | 46800 | 2125 |
| 299 | 20230807 | 134600 | 27919236450 | 46850 | 46850 | 46850 | 46800 | 1953 |
| 300 | 20230807 | 134500 | 27827755850 | 46800 | 46800 | 46850 | 46750 | 1993 |
| 301 | 20230807 | 134400 | 27734429950 | 46800 | 46850 | 46850 | 46750 | 4579 |
| 302 | 20230807 | 134300 | 27520101750 | 46850 | 46900 | 46950 | 46800 | 3180 |
| 303 | 20230807 | 134200 | 27371116100 | 46900 | 47050 | 47050 | 46900 | 23777 |
| 304 | 20230807 | 134100 | 26253903650 | 47050 | 47050 | 47100 | 47050 | 2665 |
| 305 | 20230807 | 134000 | 26128459750 | 47100 | 47100 | 47100 | 47050 | 694 |
| 306 | 20230807 | 133900 | 26095804050 | 47100 | 47050 | 47100 | 47050 | 1284 |
| 307 | 20230807 | 133800 | 26035385250 | 47100 | 47050 | 47100 | 47050 | 741 |
| 308 | 20230807 | 133700 | 26000505850 | 47100 | 47100 | 47100 | 47050 | 2036 |
| 309 | 20230807 | 133600 | 25904660750 | 47100 | 47100 | 47100 | 47050 | 1170 |
| 310 | 20230807 | 133500 | 25849602400 | 47100 | 47100 | 47100 | 47050 | 718 |
| 311 | 20230807 | 133400 | 25815795100 | 47100 | 47100 | 47100 | 47050 | 2962 |
| 312 | 20230807 | 133300 | 25676426400 | 47100 | 47150 | 47150 | 47050 | 441 |
| 313 | 20230807 | 133200 | 25655654850 | 47100 | 47150 | 47150 | 47050 | 1208 |
| 314 | 20230807 | 133100 | 25598763550 | 47150 | 47150 | 47150 | 47100 | 1268 |
| 315 | 20230807 | 133000 | 25539031250 | 47150 | 47100 | 47150 | 47100 | 1369 |
| 316 | 20230807 | 132900 | 25474495800 | 47100 | 47100 | 47150 | 47100 | 679 |
| 317 | 20230807 | 132800 | 25442512650 | 47100 | 47100 | 47150 | 47100 | 377 |
| 318 | 20230807 | 132700 | 25424755000 | 47150 | 47100 | 47150 | 47100 | 274 |
| 319 | 20230807 | 132600 | 25411843600 | 47150 | 47150 | 47150 | 47100 | 1086 |
| 320 | 20230807 | 132500 | 25360691250 | 47150 | 47150 | 47150 | 47100 | 996 |
| 321 | 20230807 | 132400 | 25313767250 | 47150 | 47150 | 47200 | 47100 | 1211 |
| 322 | 20230807 | 132300 | 25256680350 | 47150 | 47150 | 47150 | 47050 | 1109 |
| 323 | 20230807 | 132200 | 25204437300 | 47150 | 47150 | 47200 | 47100 | 2155 |
| 324 | 20230807 | 132100 | 25102867450 | 47150 | 47100 | 47200 | 47100 | 6069 |
| 325 | 20230807 | 132000 | 24816843000 | 47150 | 47150 | 47150 | 47100 | 799 |
| 326 | 20230807 | 131900 | 24779198900 | 47150 | 47100 | 47150 | 47100 | 672 |
| 327 | 20230807 | 131800 | 24747536950 | 47100 | 47150 | 47150 | 47100 | 1021 |
| 328 | 20230807 | 131700 | 24699410000 | 47150 | 47200 | 47200 | 47150 | 1369 |
| 329 | 20230807 | 131600 | 24634837250 | 47200 | 47150 | 47200 | 47150 | 225 |
| 330 | 20230807 | 131500 | 24624219750 | 47150 | 47100 | 47200 | 47100 | 3098 |
| 331 | 20230807 | 131400 | 24478154050 | 47100 | 47100 | 47150 | 47100 | 1307 |
| 332 | 20230807 | 131300 | 24416588400 | 47100 | 47150 | 47150 | 47100 | 4185 |
| 333 | 20230807 | 131200 | 24219471850 | 47150 | 47150 | 47200 | 47150 | 1851 |
| 334 | 20230807 | 131100 | 24132191300 | 47200 | 47200 | 47200 | 47150 | 4495 |
| 335 | 20230807 | 131000 | 23920241900 | 47200 | 47200 | 47200 | 47150 | 2213 |
| 336 | 20230807 | 130900 | 23815814450 | 47200 | 47250 | 47250 | 47200 | 2223 |
| 337 | 20230807 | 130800 | 23710883850 | 47200 | 47200 | 47300 | 47200 | 903 |
| 338 | 20230807 | 130700 | 23668247050 | 47200 | 47300 | 47350 | 47200 | 6984 |
| 339 | 20230807 | 130600 | 23338017100 | 47300 | 47350 | 47350 | 47300 | 480 |
| 340 | 20230807 | 130500 | 23315300350 | 47350 | 47300 | 47350 | 47300 | 814 |
| 341 | 20230807 | 130400 | 23276789650 | 47300 | 47300 | 47350 | 47300 | 350 |
| 342 | 20230807 | 130300 | 23260230400 | 47300 | 47300 | 47350 | 47300 | 468 |
| 343 | 20230807 | 130200 | 23238093700 | 47300 | 47300 | 47350 | 47250 | 614 |
| 344 | 20230807 | 130100 | 23209067100 | 47300 | 47300 | 47350 | 47250 | 775 |
| 345 | 20230807 | 130000 | 23172415600 | 47300 | 47300 | 47350 | 47250 | 3031 |
| 346 | 20230807 | 125900 | 23029044200 | 47300 | 47250 | 47300 | 47250 | 494 |
| 347 | 20230807 | 125800 | 23005687550 | 47250 | 47300 | 47350 | 47250 | 3081 |
| 348 | 20230807 | 125700 | 22859976050 | 47350 | 47300 | 47350 | 47300 | 1129 |
| 349 | 20230807 | 125600 | 22806563300 | 47350 | 47350 | 47350 | 47300 | 2315 |
| 350 | 20230807 | 125500 | 22697027150 | 47350 | 47350 | 47350 | 47300 | 584 |
| 351 | 20230807 | 125400 | 22669401900 | 47350 | 47350 | 47400 | 47300 | 953 |
| 352 | 20230807 | 125300 | 22624287150 | 47350 | 47400 | 47400 | 47350 | 2636 |
| 353 | 20230807 | 125200 | 22499446500 | 47400 | 47400 | 47450 | 47400 | 654 |
| 354 | 20230807 | 125100 | 22468446050 | 47400 | 47450 | 47450 | 47400 | 467 |
| 355 | 20230807 | 125000 | 22446308700 | 47450 | 47450 | 47450 | 47400 | 243 |
| 356 | 20230807 | 124900 | 22434788650 | 47400 | 47450 | 47450 | 47400 | 268 |
| 357 | 20230807 | 124800 | 22422082750 | 47450 | 47400 | 47450 | 47400 | 341 |
| 358 | 20230807 | 124700 | 22405912750 | 47450 | 47450 | 47450 | 47400 | 864 |
| 359 | 20230807 | 124600 | 22364941350 | 47500 | 47500 | 47500 | 47450 | 1294 |
| 360 | 20230807 | 124500 | 22303540750 | 47450 | 47450 | 47500 | 47450 | 441 |
| 361 | 20230807 | 124400 | 22282614700 | 47450 | 47500 | 47500 | 47450 | 976 |
| 362 | 20230807 | 124300 | 22236292200 | 47500 | 47450 | 47500 | 47450 | 533 |
| 363 | 20230807 | 124200 | 22210991800 | 47500 | 47500 | 47500 | 47450 | 850 |
| 364 | 20230807 | 124100 | 22170627600 | 47450 | 47500 | 47500 | 47450 | 1179 |
| 365 | 20230807 | 124000 | 22114663800 | 47500 | 47550 | 47550 | 47500 | 243 |
| 366 | 20230807 | 123900 | 22103114900 | 47450 | 47500 | 47500 | 47450 | 1170 |
| 367 | 20230807 | 123800 | 22047560650 | 47500 | 47500 | 47550 | 47450 | 1414 |
| 368 | 20230807 | 123700 | 21980404650 | 47500 | 47500 | 47500 | 47450 | 203 |
| 369 | 20230807 | 123600 | 21970768050 | 47500 | 47550 | 47550 | 47500 | 3609 |
| 370 | 20230807 | 123500 | 21799337200 | 47550 | 47550 | 47600 | 47500 | 2497 |
| 371 | 20230807 | 123400 | 21680589800 | 47550 | 47600 | 47600 | 47550 | 192 |
| 372 | 20230807 | 123300 | 21671454800 | 47600 | 47600 | 47650 | 47600 | 401 |
| 373 | 20230807 | 123200 | 21652366000 | 47600 | 47600 | 47700 | 47550 | 3048 |
| 374 | 20230807 | 123100 | 21507257650 | 47650 | 47650 | 47650 | 47600 | 210 |
| 375 | 20230807 | 123000 | 21497252900 | 47650 | 47700 | 47700 | 47650 | 777 |
| 376 | 20230807 | 122900 | 21460223300 | 47700 | 47600 | 47700 | 47600 | 78 |
| 377 | 20230807 | 122800 | 21456506400 | 47700 | 47600 | 47750 | 47600 | 533 |
| 378 | 20230807 | 122700 | 21431106000 | 47600 | 47650 | 47650 | 47550 | 926 |
| 379 | 20230807 | 122600 | 21387024750 | 47650 | 47600 | 47650 | 47600 | 363 |
| 380 | 20230807 | 122500 | 21369741950 | 47600 | 47600 | 47650 | 47600 | 239 |
| 381 | 20230807 | 122400 | 21358365450 | 47600 | 47600 | 47650 | 47600 | 332 |
| 382 | 20230807 | 122300 | 21342557150 | 47600 | 47600 | 47650 | 47600 | 316 |
| 383 | 20230807 | 122200 | 21327515350 | 47650 | 47650 | 47650 | 47600 | 672 |
| 384 | 20230807 | 122100 | 21295510200 | 47600 | 47600 | 47650 | 47600 | 262 |
| 385 | 20230807 | 122000 | 21283036000 | 47600 | 47650 | 47650 | 47600 | 113 |
| 386 | 20230807 | 121900 | 21277655450 | 47650 | 47650 | 47700 | 47600 | 1005 |
| 387 | 20230807 | 121800 | 21229765700 | 47700 | 47650 | 47700 | 47650 | 658 |
| 388 | 20230807 | 121700 | 21198406350 | 47650 | 47650 | 47650 | 47600 | 251 |
| 389 | 20230807 | 121600 | 21186448650 | 47650 | 47700 | 47700 | 47600 | 782 |
| 390 | 20230807 | 121500 | 21149190350 | 47700 | 47750 | 47750 | 47700 | 177 |
| 391 | 20230807 | 121400 | 21140746550 | 47750 | 47750 | 47750 | 47700 | 56 |
| 392 | 20230807 | 121300 | 21138072700 | 47750 | 47750 | 47750 | 47700 | 1538 |
| 393 | 20230807 | 121200 | 21064693300 | 47750 | 47650 | 47750 | 47650 | 534 |
| 394 | 20230807 | 121100 | 21039219500 | 47700 | 47700 | 47750 | 47550 | 3405 |
| 395 | 20230807 | 121000 | 20877132750 | 47700 | 47700 | 47750 | 47650 | 1296 |
| 396 | 20230807 | 120900 | 20815332050 | 47750 | 47700 | 47750 | 47700 | 341 |
| 397 | 20230807 | 120800 | 20799056300 | 47750 | 47750 | 47750 | 47700 | 249 |
| 398 | 20230807 | 120700 | 20787167200 | 47800 | 47750 | 47800 | 47700 | 249 |
| 399 | 20230807 | 120600 | 20775275300 | 47700 | 47800 | 47800 | 47700 | 2001 |
| 400 | 20230807 | 120500 | 20679801050 | 47750 | 47800 | 47800 | 47750 | 75 |
| 401 | 20230807 | 120400 | 20676216400 | 47800 | 47800 | 47850 | 47800 | 359 |
| 402 | 20230807 | 120300 | 20659052850 | 47800 | 47800 | 47850 | 47750 | 783 |
| 403 | 20230807 | 120200 | 20621640300 | 47800 | 47850 | 47900 | 47800 | 240 |
| 404 | 20230807 | 120100 | 20610156750 | 47900 | 47900 | 47900 | 47850 | 152 |
| 405 | 20230807 | 120000 | 20602877250 | 47900 | 47900 | 47900 | 47850 | 350 |
| 406 | 20230807 | 115900 | 20586118550 | 47900 | 47850 | 47900 | 47850 | 375 |
| 407 | 20230807 | 115800 | 20568156150 | 47900 | 47850 | 47900 | 47850 | 87 |
| 408 | 20230807 | 115700 | 20563991500 | 47900 | 47800 | 47900 | 47800 | 776 |
| 409 | 20230807 | 115600 | 20526887050 | 47900 | 47800 | 47900 | 47800 | 820 |
| 410 | 20230807 | 115500 | 20487643100 | 47800 | 47750 | 47850 | 47750 | 736 |
| 411 | 20230807 | 115400 | 20452471350 | 47750 | 47800 | 47800 | 47750 | 358 |
| 412 | 20230807 | 115300 | 20435359100 | 47800 | 47850 | 47850 | 47800 | 520 |
| 413 | 20230807 | 115200 | 20410483500 | 47850 | 47750 | 47900 | 47750 | 1026 |
| 414 | 20230807 | 115100 | 20361437850 | 47800 | 47800 | 47850 | 47800 | 113 |
| 415 | 20230807 | 115000 | 20356036150 | 47800 | 47900 | 47900 | 47800 | 41 |
| 416 | 20230807 | 114900 | 20354074050 | 47900 | 47750 | 47900 | 47750 | 179 |
| 417 | 20230807 | 114800 | 20345507150 | 47750 | 47700 | 47950 | 47650 | 657 |
| 418 | 20230807 | 114700 | 20314153550 | 47700 | 47900 | 47950 | 47650 | 1307 |
| 419 | 20230807 | 114600 | 20251744400 | 47900 | 47900 | 47950 | 47900 | 634 |
| 420 | 20230807 | 114500 | 20221373150 | 47850 | 47800 | 47900 | 47750 | 1513 |
| 421 | 20230807 | 114400 | 20149057200 | 47800 | 47850 | 47850 | 47750 | 745 |
| 422 | 20230807 | 114300 | 20113446350 | 47850 | 47800 | 47850 | 47800 | 404 |
| 423 | 20230807 | 114200 | 20094121050 | 47850 | 47850 | 47850 | 47800 | 499 |
| 424 | 20230807 | 114100 | 20070246600 | 47800 | 47800 | 47850 | 47800 | 1218 |
| 425 | 20230807 | 114000 | 20011975250 | 47850 | 47850 | 47850 | 47800 | 785 |
| 426 | 20230807 | 113900 | 19974413250 | 47850 | 47900 | 47900 | 47850 | 122 |
| 427 | 20230807 | 113800 | 19968571900 | 47900 | 47900 | 47900 | 47850 | 41 |
| 428 | 20230807 | 113700 | 19966608150 | 47900 | 47950 | 47950 | 47900 | 991 |
| 429 | 20230807 | 113600 | 19919113950 | 47950 | 48000 | 48000 | 47950 | 306 |
| 430 | 20230807 | 113500 | 19904440250 | 47950 | 48000 | 48000 | 47950 | 182 |
| 431 | 20230807 | 113400 | 19895711950 | 47950 | 47950 | 48000 | 47950 | 154 |
| 432 | 20230807 | 113300 | 19888327600 | 47950 | 48000 | 48000 | 47950 | 224 |
| 433 | 20230807 | 113200 | 19877584200 | 48000 | 47900 | 48000 | 47900 | 939 |
| 434 | 20230807 | 113100 | 19832559450 | 47900 | 47850 | 47950 | 47850 | 266 |
| 435 | 20230807 | 113000 | 19819819200 | 47850 | 47700 | 47850 | 47700 | 2643 |
| 436 | 20230807 | 112900 | 19693636150 | 47700 | 47800 | 47800 | 47700 | 419 |
| 437 | 20230807 | 112800 | 19673622650 | 47800 | 47900 | 47900 | 47800 | 2077 |
| 438 | 20230807 | 112700 | 19574231150 | 47950 | 47950 | 47950 | 47900 | 467 |
| 439 | 20230807 | 112600 | 19551843200 | 47950 | 47950 | 47950 | 47900 | 487 |
| 440 | 20230807 | 112500 | 19528504850 | 47950 | 47950 | 48000 | 47950 | 452 |
| 441 | 20230807 | 112400 | 19506823550 | 47950 | 48050 | 48050 | 47950 | 706 |
| 442 | 20230807 | 112300 | 19472936300 | 48050 | 48050 | 48050 | 48000 | 219 |
| 443 | 20230807 | 112200 | 19462413900 | 48050 | 48100 | 48150 | 48000 | 954 |
| 444 | 20230807 | 112100 | 19416532250 | 48100 | 48150 | 48150 | 48100 | 2149 |
| 445 | 20230807 | 112000 | 19313100900 | 48100 | 48150 | 48150 | 48100 | 663 |
| 446 | 20230807 | 111900 | 19281202100 | 48150 | 48100 | 48150 | 48100 | 199 |
| 447 | 20230807 | 111800 | 19271627200 | 48150 | 48050 | 48150 | 48000 | 2954 |
| 448 | 20230807 | 111700 | 19129565850 | 48000 | 47900 | 48000 | 47900 | 3217 |
| 449 | 20230807 | 111600 | 18975195400 | 47900 | 47950 | 47950 | 47900 | 1127 |
| 450 | 20230807 | 111500 | 18921180850 | 47950 | 48000 | 48000 | 47950 | 115 |
| 451 | 20230807 | 111400 | 18915665000 | 48000 | 48000 | 48000 | 47950 | 1092 |
| 452 | 20230807 | 111300 | 18863249150 | 48000 | 47950 | 48000 | 47950 | 3993 |
| 453 | 20230807 | 111200 | 18671593200 | 48000 | 48000 | 48000 | 47950 | 447 |
| 454 | 20230807 | 111100 | 18650153450 | 47950 | 47900 | 48000 | 47900 | 3192 |
| 455 | 20230807 | 111000 | 18497124450 | 47950 | 47850 | 47950 | 47800 | 2621 |
| 456 | 20230807 | 110900 | 18371597150 | 47800 | 47750 | 47800 | 47700 | 5379 |
| 457 | 20230807 | 110800 | 18114663150 | 47750 | 47750 | 47750 | 47700 | 148 |
| 458 | 20230807 | 110700 | 18107597650 | 47750 | 47750 | 47800 | 47700 | 709 |
| 459 | 20230807 | 110600 | 18073735600 | 47800 | 47750 | 47800 | 47750 | 817 |
| 460 | 20230807 | 110500 | 18034719750 | 47800 | 47800 | 47850 | 47750 | 1824 |
| 461 | 20230807 | 110400 | 17947537700 | 47750 | 47650 | 47800 | 47650 | 889 |
| 462 | 20230807 | 110300 | 17905090250 | 47650 | 47600 | 47650 | 47500 | 461 |
| 463 | 20230807 | 110200 | 17883140050 | 47500 | 47600 | 47650 | 47500 | 862 |
| 464 | 20230807 | 110100 | 17842147450 | 47500 | 47600 | 47700 | 47500 | 994 |
| 465 | 20230807 | 110000 | 17794818850 | 47550 | 47450 | 47550 | 47400 | 1884 |
| 466 | 20230807 | 105900 | 17705323250 | 47450 | 47500 | 47500 | 47400 | 298 |
| 467 | 20230807 | 105800 | 17691181250 | 47500 | 47550 | 47550 | 47350 | 1587 |
| 468 | 20230807 | 105700 | 17615950400 | 47500 | 47400 | 47550 | 47400 | 2500 |
| 469 | 20230807 | 105600 | 17497245750 | 47450 | 47400 | 47450 | 47400 | 1657 |
| 470 | 20230807 | 105500 | 17418703700 | 47400 | 47450 | 47450 | 47400 | 154 |
| 471 | 20230807 | 105400 | 17411397650 | 47450 | 47450 | 47450 | 47400 | 1690 |
| 472 | 20230807 | 105300 | 17331260650 | 47450 | 47450 | 47500 | 47450 | 926 |
| 473 | 20230807 | 105200 | 17287320450 | 47450 | 47500 | 47500 | 47450 | 874 |
| 474 | 20230807 | 105100 | 17245833650 | 47500 | 47550 | 47550 | 47450 | 1360 |
| 475 | 20230807 | 105000 | 17181232600 | 47500 | 47500 | 47550 | 47500 | 1501 |
| 476 | 20230807 | 104900 | 17109933700 | 47500 | 47450 | 47500 | 47400 | 611 |
| 477 | 20230807 | 104800 | 17080942500 | 47450 | 47400 | 47450 | 47400 | 615 |
| 478 | 20230807 | 104700 | 17051782850 | 47450 | 47450 | 47450 | 47400 | 1745 |
| 479 | 20230807 | 104600 | 16969035750 | 47450 | 47400 | 47450 | 47350 | 1280 |
| 480 | 20230807 | 104500 | 16908386050 | 47400 | 47350 | 47400 | 47350 | 1283 |
| 481 | 20230807 | 104400 | 16847607000 | 47350 | 47400 | 47400 | 47350 | 664 |
| 482 | 20230807 | 104300 | 16816149200 | 47400 | 47450 | 47450 | 47300 | 416 |
| 483 | 20230807 | 104200 | 16796433350 | 47500 | 47200 | 47500 | 47150 | 5878 |
| 484 | 20230807 | 104100 | 16518828900 | 47200 | 47200 | 47250 | 47200 | 683 |
| 485 | 20230807 | 104000 | 16486583000 | 47200 | 47250 | 47250 | 47200 | 424 |
| 486 | 20230807 | 103900 | 16466557750 | 47250 | 47250 | 47250 | 47200 | 709 |
| 487 | 20230807 | 103800 | 16433064450 | 47200 | 47300 | 47300 | 47200 | 2659 |
| 488 | 20230807 | 103700 | 16307457150 | 47250 | 47250 | 47300 | 47250 | 900 |
| 489 | 20230807 | 103600 | 16264925950 | 47250 | 47250 | 47400 | 47150 | 5296 |
| 490 | 20230807 | 103500 | 16014672150 | 47150 | 47250 | 47250 | 47150 | 3989 |
| 491 | 20230807 | 103400 | 15826377950 | 47250 | 47250 | 47300 | 47200 | 4403 |
| 492 | 20230807 | 103300 | 15618419150 | 47250 | 47350 | 47400 | 47250 | 3993 |
| 493 | 20230807 | 103200 | 15429495200 | 47350 | 47450 | 47500 | 47300 | 8576 |
| 494 | 20230807 | 103100 | 15023221350 | 47450 | 47500 | 47500 | 47400 | 3166 |
| 495 | 20230807 | 103000 | 14873004250 | 47500 | 47550 | 47550 | 47500 | 7317 |
| 496 | 20230807 | 102900 | 14525418100 | 47550 | 47550 | 47700 | 47500 | 4189 |
| 497 | 20230807 | 102800 | 14326247000 | 47550 | 47550 | 47600 | 47550 | 474 |
| 498 | 20230807 | 102700 | 14303707350 | 47550 | 47500 | 47550 | 47500 | 766 |
| 499 | 20230807 | 102600 | 14267296700 | 47500 | 47650 | 47700 | 47500 | 5175 |
| 500 | 20230807 | 102500 | 14021045900 | 47650 | 47650 | 47700 | 47650 | 2773 |
| 501 | 20230807 | 102400 | 13888891400 | 47700 | 47700 | 47700 | 47650 | 621 |
| 502 | 20230807 | 102300 | 13859284300 | 47700 | 47700 | 47750 | 47650 | 724 |
| 503 | 20230807 | 102200 | 13824748900 | 47700 | 47700 | 47750 | 47700 | 1016 |
| 504 | 20230807 | 102100 | 13776276300 | 47750 | 47650 | 47750 | 47650 | 2057 |
| 505 | 20230807 | 102000 | 13678108100 | 47700 | 47700 | 47700 | 47650 | 368 |
| 506 | 20230807 | 101900 | 13660564200 | 47700 | 47700 | 47700 | 47650 | 854 |
| 507 | 20230807 | 101800 | 13619846800 | 47700 | 47650 | 47700 | 47650 | 1043 |
| 508 | 20230807 | 101700 | 13570141450 | 47650 | 47700 | 47700 | 47650 | 1754 |
| 509 | 20230807 | 101600 | 13486542000 | 47700 | 47700 | 47700 | 47650 | 389 |
| 510 | 20230807 | 101500 | 13468002500 | 47700 | 47700 | 47750 | 47650 | 649 |
| 511 | 20230807 | 101400 | 13437052250 | 47700 | 47650 | 47700 | 47650 | 1911 |
| 512 | 20230807 | 101300 | 13345905850 | 47700 | 47750 | 47750 | 47650 | 1013 |
| 513 | 20230807 | 101200 | 13297588050 | 47750 | 47650 | 47750 | 47650 | 944 |
| 514 | 20230807 | 101100 | 13252588800 | 47600 | 47650 | 47750 | 47600 | 1931 |
| 515 | 20230807 | 101000 | 13160552150 | 47600 | 47600 | 47650 | 47500 | 1350 |
| 516 | 20230807 | 100900 | 13096334300 | 47600 | 47600 | 47650 | 47500 | 2790 |
| 517 | 20230807 | 100800 | 12963659850 | 47600 | 47650 | 47700 | 47600 | 671 |
| 518 | 20230807 | 100700 | 12931694000 | 47650 | 47550 | 47650 | 47500 | 561 |
| 519 | 20230807 | 100600 | 12904981400 | 47550 | 47700 | 47700 | 47500 | 953 |
| 520 | 20230807 | 100500 | 12859669650 | 47700 | 47550 | 47700 | 47500 | 3697 |
| 521 | 20230807 | 100400 | 12683910900 | 47550 | 47600 | 47650 | 47500 | 4125 |
| 522 | 20230807 | 100300 | 12487796200 | 47550 | 47700 | 47700 | 47550 | 1645 |
| 523 | 20230807 | 100200 | 12409483150 | 47700 | 47700 | 47750 | 47700 | 933 |
| 524 | 20230807 | 100100 | 12364970750 | 47700 | 47750 | 47800 | 47700 | 1152 |
| 525 | 20230807 | 100000 | 12309977000 | 47750 | 47700 | 47850 | 47700 | 2036 |
| 526 | 20230807 | 095900 | 12212716850 | 47700 | 47750 | 47800 | 47600 | 5843 |
| 527 | 20230807 | 095800 | 11934322300 | 47800 | 47700 | 47800 | 47700 | 1624 |
| 528 | 20230807 | 095700 | 11856780100 | 47700 | 47750 | 47750 | 47650 | 5642 |
| 529 | 20230807 | 095600 | 11587652400 | 47750 | 47800 | 47800 | 47700 | 1151 |
| 530 | 20230807 | 095500 | 11532691800 | 47800 | 47800 | 47900 | 47700 | 3872 |
| 531 | 20230807 | 095400 | 11347621600 | 47800 | 47700 | 47850 | 47700 | 1083 |
| 532 | 20230807 | 095300 | 11295895350 | 47750 | 47700 | 47750 | 47650 | 3214 |
| 533 | 20230807 | 095200 | 11142651000 | 47700 | 47800 | 47850 | 47700 | 2805 |
| 534 | 20230807 | 095100 | 11008722950 | 47800 | 47800 | 47850 | 47750 | 1928 |
| 535 | 20230807 | 095000 | 10916575300 | 47800 | 47750 | 47850 | 47650 | 1963 |
| 536 | 20230807 | 094900 | 10822812450 | 47750 | 47900 | 47900 | 47600 | 1310 |
| 537 | 20230807 | 094800 | 10760315000 | 47950 | 47800 | 48050 | 47700 | 3739 |
| 538 | 20230807 | 094700 | 10581132750 | 47750 | 48000 | 48000 | 47750 | 770 |
| 539 | 20230807 | 094600 | 10544259250 | 48000 | 48100 | 48100 | 47900 | 4290 |
| 540 | 20230807 | 094500 | 10338242450 | 48050 | 48100 | 48100 | 48050 | 2528 |
| 541 | 20230807 | 094400 | 10216700750 | 48050 | 48000 | 48100 | 48000 | 1462 |
| 542 | 20230807 | 094300 | 10146459450 | 48000 | 47950 | 48100 | 47900 | 3823 |
| 543 | 20230807 | 094200 | 9962963250 | 47950 | 48000 | 48000 | 47900 | 1179 |
| 544 | 20230807 | 094100 | 9906430600 | 48000 | 47700 | 48000 | 47650 | 3446 |
| 545 | 20230807 | 094000 | 9741827400 | 47700 | 47750 | 47800 | 47650 | 1732 |
| 546 | 20230807 | 093900 | 9659197450 | 47700 | 47550 | 47800 | 47500 | 4720 |
| 547 | 20230807 | 093800 | 9434258950 | 47500 | 47500 | 47650 | 47500 | 10074 |
| 548 | 20230807 | 093700 | 8955409150 | 47550 | 47550 | 47650 | 47550 | 5640 |
| 549 | 20230807 | 093600 | 8687201250 | 47550 | 47650 | 47700 | 47550 | 5250 |
| 550 | 20230807 | 093500 | 8437172350 | 47700 | 47650 | 47750 | 47600 | 5914 |
| 551 | 20230807 | 093400 | 8155437600 | 47650 | 47850 | 47900 | 47600 | 10855 |
| 552 | 20230807 | 093300 | 7637061300 | 47850 | 48100 | 48100 | 47850 | 11244 |
| 553 | 20230807 | 093200 | 7097756600 | 48050 | 48100 | 48100 | 48050 | 3340 |
| 554 | 20230807 | 093100 | 6937238750 | 48100 | 48050 | 48150 | 48050 | 1487 |
| 555 | 20230807 | 093000 | 6865729350 | 48100 | 48100 | 48250 | 48050 | 3649 |
| 556 | 20230807 | 092900 | 6690195900 | 48050 | 48100 | 48100 | 48000 | 4494 |
| 557 | 20230807 | 092800 | 6474279550 | 48050 | 48200 | 48250 | 48050 | 7072 |
| 558 | 20230807 | 092700 | 6133778400 | 48200 | 48350 | 48350 | 48200 | 2135 |
| 559 | 20230807 | 092600 | 6030747550 | 48350 | 48350 | 48350 | 48250 | 2306 |
| 560 | 20230807 | 092500 | 5919398000 | 48300 | 48300 | 48400 | 48250 | 2807 |
| 561 | 20230807 | 092400 | 5783792650 | 48300 | 48350 | 48350 | 48250 | 2568 |
| 562 | 20230807 | 092300 | 5659755900 | 48350 | 48500 | 48500 | 48350 | 1626 |
| 563 | 20230807 | 092200 | 5580989250 | 48550 | 48550 | 48650 | 48500 | 2209 |
| 564 | 20230807 | 092100 | 5473680150 | 48550 | 48550 | 48600 | 48500 | 1056 |
| 565 | 20230807 | 092000 | 5422413500 | 48550 | 48350 | 48550 | 48350 | 4310 |
| 566 | 20230807 | 091900 | 5213697850 | 48350 | 48350 | 48400 | 48300 | 1418 |
| 567 | 20230807 | 091800 | 5145156200 | 48350 | 48500 | 48500 | 48350 | 1635 |
| 568 | 20230807 | 091700 | 5066063350 | 48500 | 48500 | 48550 | 48400 | 1794 |
| 569 | 20230807 | 091600 | 4979055350 | 48500 | 48500 | 48600 | 48450 | 1298 |
| 570 | 20230807 | 091500 | 4916075750 | 48500 | 48500 | 48600 | 48400 | 881 |
| 571 | 20230807 | 091400 | 4873308000 | 48400 | 48350 | 48650 | 48300 | 3491 |
| 572 | 20230807 | 091300 | 4704048400 | 48350 | 48400 | 48400 | 48300 | 2162 |
| 573 | 20230807 | 091200 | 4599530700 | 48350 | 48550 | 48550 | 48350 | 2519 |
| 574 | 20230807 | 091100 | 4477502600 | 48550 | 48500 | 48600 | 48450 | 3382 |
| 575 | 20230807 | 091000 | 4313421650 | 48500 | 48400 | 48600 | 48350 | 3936 |
| 576 | 20230807 | 090900 | 4122508450 | 48350 | 47950 | 48500 | 47950 | 10225 |
| 577 | 20230807 | 090800 | 3630135650 | 47950 | 48050 | 48050 | 47950 | 9013 |
| 578 | 20230807 | 090700 | 3197510150 | 48000 | 48100 | 48100 | 48000 | 6816 |
| 579 | 20230807 | 090600 | 2870084250 | 48100 | 48200 | 48300 | 48050 | 8843 |
| 580 | 20230807 | 090500 | 2444019600 | 48200 | 48250 | 48250 | 48150 | 5432 |
| 581 | 20230807 | 090400 | 2182115600 | 48250 | 48500 | 48500 | 48200 | 7564 |
| 582 | 20230807 | 090300 | 1816422550 | 48450 | 48600 | 48600 | 48450 | 2892 |
| 583 | 20230807 | 090200 | 1676106350 | 48600 | 48550 | 48600 | 48350 | 13001 |
| 584 | 20230807 | 090100 | 1045848200 | 48600 | 49000 | 49000 | 48550 | 8931 |
| 585 | 20230807 | 090000 | 610990900 | 49000 | 48900 | 49300 | 48900 | 12064 |