31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 3 | 20230822 | 184500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230822 | 184400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230822 | 184300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230822 | 184200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230822 | 184100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230822 | 184000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230822 | 183900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230822 | 183800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230822 | 183700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230822 | 183600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230822 | 183500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230822 | 183400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230822 | 183300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230822 | 183200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230822 | 183100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230822 | 183000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230822 | 182900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230822 | 182800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230822 | 182700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230822 | 182600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230822 | 182500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230822 | 182400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230822 | 182300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230822 | 182200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230822 | 182100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230822 | 182000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230822 | 181900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230822 | 181800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230822 | 181700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230822 | 181600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 33 | 20230822 | 181500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230822 | 181400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230822 | 181300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230822 | 181200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230822 | 181100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230822 | 181000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230822 | 180900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230822 | 180800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230822 | 180700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230822 | 180600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230822 | 180500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230822 | 180400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230822 | 180300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230822 | 180200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230822 | 180100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230822 | 180000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230822 | 175900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230822 | 175800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230822 | 175700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230822 | 175600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230822 | 175500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230822 | 175400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230822 | 175300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230822 | 175200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230822 | 175100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230822 | 175000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230822 | 174900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230822 | 174800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230822 | 174700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230822 | 174600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 63 | 20230822 | 174500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230822 | 174400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230822 | 174300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230822 | 174200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230822 | 174100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230822 | 174000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230822 | 173900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230822 | 173800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230822 | 173700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230822 | 173600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230822 | 173500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230822 | 173400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230822 | 173300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230822 | 173200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230822 | 173100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230822 | 173000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230822 | 172900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230822 | 172800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230822 | 172700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230822 | 172600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230822 | 172500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230822 | 172400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230822 | 172300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230822 | 172200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230822 | 172100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230822 | 172000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230822 | 171900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230822 | 171800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230822 | 171700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230822 | 171600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 93 | 20230822 | 171500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230822 | 171400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230822 | 171300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230822 | 171200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230822 | 171100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230822 | 171000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230822 | 170900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230822 | 170800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230822 | 170700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230822 | 170600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230822 | 170500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230822 | 170400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230822 | 170300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230822 | 170200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230822 | 170100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230822 | 170000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230822 | 165900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230822 | 165800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230822 | 165700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230822 | 165600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230822 | 165500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230822 | 165400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230822 | 165300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230822 | 165200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230822 | 165100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230822 | 165000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230822 | 164900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230822 | 164800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230822 | 164700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230822 | 164600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 123 | 20230822 | 164500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230822 | 164400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230822 | 164300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230822 | 164200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230822 | 164100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230822 | 164000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230822 | 163900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230822 | 163800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230822 | 163700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230822 | 163600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230822 | 163500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230822 | 163400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230822 | 163300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230822 | 163200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230822 | 163100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230822 | 163000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230822 | 162900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230822 | 162800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230822 | 162700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230822 | 162600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230822 | 162500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230822 | 162400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230822 | 162300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230822 | 162200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230822 | 162100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230822 | 162000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230822 | 161900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230822 | 161800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230822 | 161700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230822 | 161600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 153 | 20230822 | 161500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230822 | 161400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230822 | 161300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230822 | 161200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230822 | 161100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230822 | 161000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230822 | 160900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230822 | 160800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230822 | 160700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230822 | 160600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230822 | 160500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230822 | 160400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230822 | 160300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230822 | 160200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230822 | 160100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230822 | 160000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230822 | 155900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230822 | 155800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230822 | 155700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230822 | 155600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230822 | 155500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230822 | 155400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230822 | 155300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230822 | 155200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230822 | 155100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230822 | 155000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230822 | 154900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230822 | 154800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230822 | 154700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230822 | 154600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 183 | 20230822 | 154500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230822 | 154400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230822 | 154300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230822 | 154200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230822 | 154100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230822 | 154000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230822 | 153900 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230822 | 153800 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230822 | 153700 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230822 | 153600 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230822 | 153500 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230822 | 153400 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230822 | 153300 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230822 | 153200 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230822 | 153100 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230822 | 153000 | 1622189600 | 48000 | 48000 | 48000 | 48000 | 879 |
| 199 | 20230822 | 152900 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230822 | 152800 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230822 | 152700 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230822 | 152600 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230822 | 152500 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230822 | 152400 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230822 | 152300 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230822 | 152200 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230822 | 152100 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230822 | 152000 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230822 | 151900 | 1579997600 | 48000 | 48000 | 48000 | 48000 | 43 |
| 210 | 20230822 | 151800 | 1577933600 | 47950 | 47950 | 47950 | 47950 | 65 |
| 211 | 20230822 | 151700 | 1574816850 | 47950 | 47900 | 47950 | 47900 | 54 |
| 212 | 20230822 | 151600 | 1572227600 | 47900 | 47950 | 47950 | 47900 | 401 |
| 213 | 20230822 | 151500 | 1553009600 | 47900 | 48000 | 48000 | 47900 | 26 |
| 214 | 20230822 | 151400 | 1551762850 | 47950 | 47900 | 47950 | 47900 | 2 |
| 215 | 20230822 | 151300 | 1551667000 | 47900 | 47900 | 47900 | 47900 | 6 |
| 216 | 20230822 | 151200 | 1551379600 | 47900 | 47900 | 47900 | 47900 | 39 |
| 217 | 20230822 | 151100 | 1549511500 | 48000 | 48000 | 48000 | 47900 | 14 |
| 218 | 20230822 | 151000 | 1548839600 | 48000 | 48000 | 48000 | 48000 | 3 |
| 219 | 20230822 | 150900 | 1548695600 | 48000 | 47850 | 48000 | 47850 | 101 |
| 220 | 20230822 | 150800 | 1543848550 | 47850 | 47900 | 47900 | 47850 | 16 |
| 221 | 20230822 | 150700 | 1543082250 | 47900 | 47900 | 47900 | 47900 | 13 |
| 222 | 20230822 | 150600 | 1542459550 | 47900 | 47900 | 47900 | 47900 | 3 |
| 223 | 20230822 | 150500 | 1542315850 | 48000 | 48000 | 48000 | 48000 | 22 |
| 224 | 20230822 | 150400 | 1541259850 | 48100 | 48000 | 48100 | 48000 | 4 |
| 225 | 20230822 | 150300 | 1541067750 | 48000 | 48000 | 48000 | 48000 | 3 |
| 226 | 20230822 | 150200 | 1540923750 | 48050 | 48100 | 48100 | 48050 | 44 |
| 227 | 20230822 | 150100 | 1538809450 | 47900 | 47800 | 47900 | 47800 | 39 |
| 228 | 20230822 | 150000 | 1536942850 | 47800 | 47800 | 47850 | 47800 | 58 |
| 229 | 20230822 | 145900 | 1534167850 | 47800 | 47850 | 47900 | 47800 | 83 |
| 230 | 20230822 | 145800 | 1530196200 | 47850 | 47900 | 47900 | 47850 | 80 |
| 231 | 20230822 | 145700 | 1526364250 | 47950 | 47900 | 47950 | 47900 | 9 |
| 232 | 20230822 | 145600 | 1525932750 | 47900 | 47950 | 47950 | 47900 | 46 |
| 233 | 20230822 | 145500 | 1523727250 | 48000 | 47950 | 48000 | 47950 | 10 |
| 234 | 20230822 | 145400 | 1523247400 | 47950 | 48000 | 48000 | 47950 | 24 |
| 235 | 20230822 | 145300 | 1522095500 | 47950 | 48000 | 48050 | 47950 | 57 |
| 236 | 20230822 | 145200 | 1519359600 | 48000 | 48050 | 48050 | 48000 | 31 |
| 237 | 20230822 | 145100 | 1517871400 | 48050 | 48050 | 48050 | 48050 | 4 |
| 238 | 20230822 | 145000 | 1517679200 | 47950 | 47950 | 48000 | 47950 | 63 |
| 239 | 20230822 | 144900 | 1514657600 | 47950 | 47950 | 48000 | 47900 | 37 |
| 240 | 20230822 | 144800 | 1512884600 | 47900 | 47900 | 47900 | 47900 | 102 |
| 241 | 20230822 | 144700 | 1507998800 | 48050 | 48050 | 48050 | 47950 | 775 |
| 242 | 20230822 | 144600 | 1470802650 | 48050 | 48000 | 48050 | 48000 | 24 |
| 243 | 20230822 | 144500 | 1469649550 | 48050 | 48000 | 48050 | 48000 | 18 |
| 244 | 20230822 | 144400 | 1468784750 | 48000 | 48000 | 48000 | 48000 | 42 |
| 245 | 20230822 | 144300 | 1466768750 | 48050 | 48050 | 48100 | 48050 | 78 |
| 246 | 20230822 | 144200 | 1463020500 | 48050 | 48100 | 48100 | 48050 | 16 |
| 247 | 20230822 | 144100 | 1462250950 | 48000 | 48100 | 48100 | 48000 | 289 |
| 248 | 20230822 | 144000 | 1448358950 | 48100 | 48150 | 48150 | 48100 | 33 |
| 249 | 20230822 | 143900 | 1446771300 | 48100 | 48100 | 48150 | 48100 | 47 |
| 250 | 20230822 | 143800 | 1444510550 | 48150 | 48100 | 48150 | 48100 | 16 |
| 251 | 20230822 | 143700 | 1443740400 | 48150 | 48150 | 48150 | 48100 | 6 |
| 252 | 20230822 | 143600 | 1443451650 | 48150 | 48100 | 48150 | 48100 | 56 |
| 253 | 20230822 | 143500 | 1440757550 | 48100 | 48100 | 48100 | 48100 | 2 |
| 254 | 20230822 | 143400 | 1440661350 | 48100 | 48100 | 48150 | 48100 | 13 |
| 255 | 20230822 | 143300 | 1440035700 | 48100 | 48150 | 48150 | 48100 | 15 |
| 256 | 20230822 | 143200 | 1439313600 | 48150 | 48100 | 48150 | 48100 | 5 |
| 257 | 20230822 | 143100 | 1439072950 | 48150 | 48150 | 48150 | 48150 | 16 |
| 258 | 20230822 | 143000 | 1438302550 | 48150 | 48100 | 48150 | 48100 | 105 |
| 259 | 20230822 | 142900 | 1433249200 | 48100 | 48100 | 48150 | 48100 | 14 |
| 260 | 20230822 | 142800 | 1432575400 | 48100 | 48100 | 48100 | 48100 | 5 |
| 261 | 20230822 | 142700 | 1432334900 | 48150 | 48150 | 48200 | 48150 | 23 |
| 262 | 20230822 | 142600 | 1431227100 | 48150 | 48100 | 48150 | 48100 | 194 |
| 263 | 20230822 | 142500 | 1421891100 | 48150 | 48100 | 48150 | 48100 | 18 |
| 264 | 20230822 | 142400 | 1421024900 | 48100 | 48150 | 48150 | 48100 | 57 |
| 265 | 20230822 | 142300 | 1418282650 | 48150 | 48150 | 48150 | 48100 | 8 |
| 266 | 20230822 | 142200 | 1417897650 | 48150 | 48050 | 48150 | 48050 | 52 |
| 267 | 20230822 | 142100 | 1415398050 | 48100 | 48100 | 48100 | 48100 | 22 |
| 268 | 20230822 | 142000 | 1414339850 | 48100 | 48050 | 48100 | 48000 | 18 |
| 269 | 20230822 | 141900 | 1413475000 | 48000 | 48050 | 48050 | 48000 | 90 |
| 270 | 20230822 | 141800 | 1409154850 | 48050 | 48050 | 48050 | 48000 | 11 |
| 271 | 20230822 | 141700 | 1408626350 | 48000 | 48050 | 48050 | 48000 | 15 |
| 272 | 20230822 | 141600 | 1407905850 | 48000 | 48000 | 48000 | 48000 | 48 |
| 273 | 20230822 | 141500 | 1405601850 | 48000 | 48000 | 48050 | 48000 | 10 |
| 274 | 20230822 | 141400 | 1405121500 | 48000 | 48000 | 48000 | 48000 | 199 |
| 275 | 20230822 | 141300 | 1395569500 | 48000 | 48050 | 48050 | 48000 | 11 |
| 276 | 20230822 | 141200 | 1395041000 | 48100 | 48050 | 48100 | 48000 | 329 |
| 277 | 20230822 | 141100 | 1379245750 | 48000 | 48000 | 48050 | 48000 | 204 |
| 278 | 20230822 | 141000 | 1369453300 | 48000 | 48100 | 48100 | 48000 | 250 |
| 279 | 20230822 | 140900 | 1357440450 | 48100 | 48100 | 48100 | 48100 | 68 |
| 280 | 20230822 | 140800 | 1354169650 | 48100 | 48150 | 48150 | 48100 | 15 |
| 281 | 20230822 | 140700 | 1353447600 | 48100 | 48100 | 48150 | 48100 | 47 |
| 282 | 20230822 | 140600 | 1351186800 | 48100 | 48150 | 48150 | 48100 | 14 |
| 283 | 20230822 | 140500 | 1350512850 | 48150 | 48100 | 48150 | 48100 | 62 |
| 284 | 20230822 | 140400 | 1347530450 | 48050 | 48050 | 48100 | 48050 | 11 |
| 285 | 20230822 | 140300 | 1347001500 | 48050 | 48050 | 48050 | 48050 | 20 |
| 286 | 20230822 | 140200 | 1346040500 | 48100 | 48100 | 48100 | 48050 | 63 |
| 287 | 20230822 | 140100 | 1343012450 | 48050 | 48100 | 48100 | 48050 | 17 |
| 288 | 20230822 | 140000 | 1342194950 | 48050 | 48050 | 48050 | 48050 | 3 |
| 289 | 20230822 | 135900 | 1342050800 | 48050 | 48050 | 48100 | 48050 | 210 |
| 290 | 20230822 | 135800 | 1331959900 | 48050 | 48050 | 48050 | 48050 | 1 |
| 291 | 20230822 | 135700 | 1331911850 | 48050 | 48050 | 48050 | 48000 | 17 |
| 292 | 20230822 | 135600 | 1331095100 | 48050 | 48050 | 48100 | 48050 | 49 |
| 293 | 20230822 | 135500 | 1328740600 | 48000 | 48000 | 48050 | 48000 | 16 |
| 294 | 20230822 | 135400 | 1327972150 | 48000 | 48050 | 48050 | 48000 | 25 |
| 295 | 20230822 | 135300 | 1326771800 | 48000 | 48000 | 48000 | 48000 | 52 |
| 296 | 20230822 | 135200 | 1324275800 | 48000 | 48000 | 48050 | 48000 | 246 |
| 297 | 20230822 | 135100 | 1312467350 | 48000 | 48000 | 48000 | 48000 | 55 |
| 298 | 20230822 | 135000 | 1309827350 | 48050 | 48000 | 48050 | 48000 | 22 |
| 299 | 20230822 | 134900 | 1308770500 | 48050 | 48000 | 48050 | 48000 | 47 |
| 300 | 20230822 | 134800 | 1306512750 | 48000 | 48050 | 48050 | 48000 | 123 |
| 301 | 20230822 | 134700 | 1300603100 | 48050 | 48050 | 48050 | 48050 | 4 |
| 302 | 20230822 | 134600 | 1300410900 | 48100 | 48050 | 48100 | 48050 | 26 |
| 303 | 20230822 | 134500 | 1299161200 | 48050 | 48100 | 48100 | 48050 | 54 |
| 304 | 20230822 | 134400 | 1296566150 | 48050 | 48050 | 48050 | 48050 | 18 |
| 305 | 20230822 | 134300 | 1295701250 | 48050 | 48100 | 48150 | 48050 | 19 |
| 306 | 20230822 | 134200 | 1294787000 | 48100 | 48100 | 48100 | 48100 | 45 |
| 307 | 20230822 | 134100 | 1292622500 | 48100 | 48050 | 48150 | 48050 | 27 |
| 308 | 20230822 | 134000 | 1291324050 | 48050 | 48100 | 48100 | 48050 | 14 |
| 309 | 20230822 | 133900 | 1290651100 | 48100 | 48100 | 48100 | 48050 | 101 |
| 310 | 20230822 | 133800 | 1285795700 | 48100 | 48100 | 48100 | 48100 | 15 |
| 311 | 20230822 | 133700 | 1285074200 | 48050 | 48050 | 48050 | 48050 | 7 |
| 312 | 20230822 | 133600 | 1284737850 | 48050 | 48050 | 48100 | 48050 | 53 |
| 313 | 20230822 | 133500 | 1282190850 | 48050 | 48050 | 48050 | 48050 | 17 |
| 314 | 20230822 | 133400 | 1281374000 | 48100 | 48050 | 48100 | 48050 | 30 |
| 315 | 20230822 | 133300 | 1279931150 | 48050 | 48100 | 48100 | 48050 | 19 |
| 316 | 20230822 | 133200 | 1279017400 | 48100 | 48050 | 48100 | 48050 | 26 |
| 317 | 20230822 | 133100 | 1277767150 | 48050 | 48050 | 48100 | 48050 | 52 |
| 318 | 20230822 | 133000 | 1275268150 | 48050 | 48100 | 48100 | 48050 | 11 |
| 319 | 20230822 | 132900 | 1274739400 | 48150 | 48100 | 48150 | 48100 | 5 |
| 320 | 20230822 | 132800 | 1274498850 | 48050 | 48100 | 48100 | 48050 | 48 |
| 321 | 20230822 | 132700 | 1272192400 | 48100 | 48100 | 48150 | 48100 | 115 |
| 322 | 20230822 | 132600 | 1266660500 | 48050 | 48100 | 48100 | 48050 | 204 |
| 323 | 20230822 | 132500 | 1256856050 | 48150 | 48100 | 48150 | 48100 | 52 |
| 324 | 20230822 | 132400 | 1254354450 | 48100 | 48100 | 48100 | 48100 | 16 |
| 325 | 20230822 | 132300 | 1253584850 | 48150 | 48100 | 48150 | 48100 | 47 |
| 326 | 20230822 | 132200 | 1251323800 | 48050 | 48050 | 48100 | 48050 | 23 |
| 327 | 20230822 | 132100 | 1250218200 | 48050 | 48100 | 48100 | 48050 | 29 |
| 328 | 20230822 | 132000 | 1248824050 | 48100 | 48050 | 48100 | 48050 | 7 |
| 329 | 20230822 | 131900 | 1248487500 | 48050 | 48050 | 48050 | 48050 | 59 |
| 330 | 20230822 | 131800 | 1245652550 | 48100 | 48150 | 48150 | 48050 | 11 |
| 331 | 20230822 | 131700 | 1245123500 | 48100 | 48100 | 48100 | 48100 | 2 |
| 332 | 20230822 | 131600 | 1245027300 | 48150 | 48100 | 48150 | 48100 | 64 |
| 333 | 20230822 | 131500 | 1241948550 | 48100 | 48100 | 48100 | 48100 | 9 |
| 334 | 20230822 | 131400 | 1241515650 | 48100 | 48100 | 48100 | 48100 | 12 |
| 335 | 20230822 | 131300 | 1240938450 | 48100 | 48100 | 48150 | 48100 | 56 |
| 336 | 20230822 | 131200 | 1238244450 | 48100 | 48100 | 48100 | 48100 | 2 |
| 337 | 20230822 | 131100 | 1238148250 | 48100 | 48100 | 48100 | 48050 | 61 |
| 338 | 20230822 | 131000 | 1235214750 | 48100 | 48050 | 48100 | 48050 | 73 |
| 339 | 20230822 | 130900 | 1231703600 | 48100 | 48050 | 48100 | 48050 | 12 |
| 340 | 20230822 | 130800 | 1231126600 | 48050 | 48100 | 48100 | 48050 | 100 |
| 341 | 20230822 | 130700 | 1226319400 | 48050 | 48100 | 48100 | 48050 | 40 |
| 342 | 20230822 | 130600 | 1224395600 | 48100 | 48100 | 48150 | 48100 | 13 |
| 343 | 20230822 | 130500 | 1223769900 | 48100 | 48100 | 48100 | 48100 | 57 |
| 344 | 20230822 | 130400 | 1221028200 | 48100 | 48100 | 48150 | 48100 | 13 |
| 345 | 20230822 | 130300 | 1220402500 | 48100 | 48100 | 48100 | 48100 | 12 |
| 346 | 20230822 | 130200 | 1219825300 | 48100 | 48200 | 48200 | 48100 | 116 |
| 347 | 20230822 | 130100 | 1214242450 | 48200 | 48100 | 48200 | 48100 | 31 |
| 348 | 20230822 | 130000 | 1212750200 | 48050 | 48100 | 48100 | 48050 | 8 |
| 349 | 20230822 | 125900 | 1212365650 | 48100 | 48100 | 48100 | 48100 | 48 |
| 350 | 20230822 | 125800 | 1210056850 | 48100 | 48050 | 48100 | 48050 | 16 |
| 351 | 20230822 | 125700 | 1209287300 | 48050 | 48050 | 48100 | 48050 | 20 |
| 352 | 20230822 | 125600 | 1208326150 | 48100 | 48100 | 48100 | 48100 | 59 |
| 353 | 20230822 | 125500 | 1205488250 | 48100 | 48100 | 48100 | 48050 | 23 |
| 354 | 20230822 | 125400 | 1204382850 | 48100 | 48050 | 48100 | 48050 | 68 |
| 355 | 20230822 | 125300 | 1201114150 | 48050 | 48050 | 48050 | 48050 | 9 |
| 356 | 20230822 | 125200 | 1200681700 | 48050 | 48050 | 48050 | 48050 | 11 |
| 357 | 20230822 | 125100 | 1200153150 | 48050 | 48050 | 48050 | 48050 | 84 |
| 358 | 20230822 | 125000 | 1196116950 | 48100 | 48050 | 48100 | 48050 | 10 |
| 359 | 20230822 | 124900 | 1195636350 | 48050 | 48050 | 48050 | 48050 | 14 |
| 360 | 20230822 | 124800 | 1194963650 | 48050 | 48050 | 48050 | 48050 | 46 |
| 361 | 20230822 | 124700 | 1192753350 | 48050 | 48050 | 48050 | 48050 | 13 |
| 362 | 20230822 | 124600 | 1192128700 | 48100 | 48100 | 48100 | 48100 | 50 |
| 363 | 20230822 | 124500 | 1189723700 | 48100 | 48100 | 48100 | 48100 | 44 |
| 364 | 20230822 | 124400 | 1187607300 | 48100 | 48100 | 48100 | 48100 | 17 |
| 365 | 20230822 | 124300 | 1186789600 | 48100 | 48100 | 48100 | 48100 | 2 |
| 366 | 20230822 | 124200 | 1186693400 | 48100 | 48150 | 48150 | 48100 | 45 |
| 367 | 20230822 | 124100 | 1184526800 | 48150 | 48150 | 48150 | 48150 | 17 |
| 368 | 20230822 | 124000 | 1183708250 | 48150 | 48100 | 48200 | 48100 | 126 |
| 369 | 20230822 | 123900 | 1177636450 | 48050 | 48100 | 48100 | 48050 | 100 |
| 370 | 20230822 | 123800 | 1172828600 | 48100 | 48100 | 48100 | 48100 | 15 |
| 371 | 20230822 | 123700 | 1172107100 | 48100 | 48100 | 48100 | 48100 | 49 |
| 372 | 20230822 | 123600 | 1169750200 | 48100 | 48100 | 48100 | 48100 | 15 |
| 373 | 20230822 | 123500 | 1169028700 | 48100 | 48100 | 48100 | 48100 | 7 |
| 374 | 20230822 | 123400 | 1168692000 | 48150 | 48100 | 48150 | 48100 | 47 |
| 375 | 20230822 | 123300 | 1166431250 | 48100 | 48150 | 48150 | 48100 | 14 |
| 376 | 20230822 | 123200 | 1165757800 | 48100 | 48100 | 48150 | 48100 | 8 |
| 377 | 20230822 | 123100 | 1165372950 | 48100 | 48150 | 48150 | 48100 | 42 |
| 378 | 20230822 | 123000 | 1163352650 | 48200 | 48200 | 48200 | 48150 | 17 |
| 379 | 20230822 | 122900 | 1162534000 | 48150 | 48100 | 48150 | 48100 | 94 |
| 380 | 20230822 | 122800 | 1158007950 | 48100 | 48100 | 48100 | 48100 | 60 |
| 381 | 20230822 | 122700 | 1155121950 | 48100 | 48100 | 48100 | 48100 | 39 |
| 382 | 20230822 | 122600 | 1153246050 | 48100 | 48100 | 48100 | 48100 | 7 |
| 383 | 20230822 | 122500 | 1152909350 | 48100 | 48150 | 48150 | 48100 | 60 |
| 384 | 20230822 | 122400 | 1150023250 | 48100 | 48100 | 48100 | 48100 | 3 |
| 385 | 20230822 | 122300 | 1149878950 | 48100 | 48100 | 48100 | 48100 | 4 |
| 386 | 20230822 | 122200 | 1149686550 | 48100 | 48100 | 48100 | 48100 | 65 |
| 387 | 20230822 | 122100 | 1146560050 | 48100 | 48100 | 48100 | 48100 | 4 |
| 388 | 20230822 | 122000 | 1146367650 | 48100 | 48150 | 48150 | 48100 | 79 |
| 389 | 20230822 | 121900 | 1142566450 | 48150 | 48100 | 48150 | 48100 | 104 |
| 390 | 20230822 | 121800 | 1137558900 | 48100 | 48100 | 48100 | 48100 | 7 |
| 391 | 20230822 | 121700 | 1137222200 | 48100 | 48100 | 48100 | 48100 | 57 |
| 392 | 20230822 | 121600 | 1134480500 | 48100 | 48100 | 48100 | 48100 | 4 |
| 393 | 20230822 | 121500 | 1134288100 | 48100 | 48100 | 48100 | 48100 | 3 |
| 394 | 20230822 | 121400 | 1134143800 | 48100 | 48100 | 48100 | 48100 | 60 |
| 395 | 20230822 | 121300 | 1131257800 | 48100 | 48100 | 48100 | 48100 | 2 |
| 396 | 20230822 | 121200 | 1131161600 | 48100 | 48100 | 48100 | 48100 | 4 |
| 397 | 20230822 | 121100 | 1130969200 | 48100 | 48100 | 48100 | 48100 | 60 |
| 398 | 20230822 | 121000 | 1128083200 | 48150 | 48150 | 48150 | 48150 | 1 |
| 399 | 20230822 | 120900 | 1128035050 | 48150 | 48150 | 48150 | 48150 | 33 |
| 400 | 20230822 | 120800 | 1126446100 | 48150 | 48150 | 48150 | 48150 | 49 |
| 401 | 20230822 | 120700 | 1124086750 | 48150 | 48100 | 48200 | 48100 | 112 |
| 402 | 20230822 | 120600 | 1118693950 | 48100 | 48050 | 48100 | 48050 | 16 |
| 403 | 20230822 | 120500 | 1117925000 | 48100 | 48150 | 48150 | 48050 | 56 |
| 404 | 20230822 | 120400 | 1115233500 | 48100 | 48100 | 48150 | 48050 | 8 |
| 405 | 20230822 | 120300 | 1114848750 | 48050 | 48050 | 48100 | 48050 | 58 |
| 406 | 20230822 | 120200 | 1112061700 | 48050 | 48050 | 48050 | 48050 | 6 |
| 407 | 20230822 | 120100 | 1111773400 | 48050 | 48050 | 48050 | 48050 | 13 |
| 408 | 20230822 | 120000 | 1111148750 | 48050 | 48050 | 48050 | 48050 | 49 |
| 409 | 20230822 | 115900 | 1108794300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 410 | 20230822 | 115800 | 1108794300 | 48050 | 48050 | 48100 | 48050 | 22 |
| 411 | 20230822 | 115700 | 1107737150 | 48050 | 48050 | 48050 | 48050 | 47 |
| 412 | 20230822 | 115600 | 1105478800 | 48050 | 48050 | 48050 | 48050 | 2 |
| 413 | 20230822 | 115500 | 1105382700 | 48050 | 48050 | 48050 | 48050 | 19 |
| 414 | 20230822 | 115400 | 1104469750 | 48050 | 48050 | 48050 | 48050 | 42 |
| 415 | 20230822 | 115300 | 1102451650 | 48100 | 48050 | 48100 | 48050 | 17 |
| 416 | 20230822 | 115200 | 1101634650 | 48100 | 48050 | 48100 | 48050 | 4 |
| 417 | 20230822 | 115100 | 1101442400 | 48050 | 48100 | 48100 | 48050 | 47 |
| 418 | 20230822 | 115000 | 1099184000 | 48050 | 48100 | 48100 | 48050 | 23 |
| 419 | 20230822 | 114900 | 1098078300 | 48050 | 48050 | 48050 | 48050 | 8 |
| 420 | 20230822 | 114800 | 1097693900 | 48050 | 48050 | 48100 | 48050 | 46 |
| 421 | 20230822 | 114700 | 1095483550 | 48050 | 48050 | 48050 | 48050 | 16 |
| 422 | 20230822 | 114600 | 1094714750 | 48050 | 48050 | 48050 | 48050 | 44 |
| 423 | 20230822 | 114500 | 1092600550 | 48050 | 48050 | 48100 | 48050 | 20 |
| 424 | 20230822 | 114400 | 1091639300 | 48050 | 48050 | 48050 | 48050 | 10 |
| 425 | 20230822 | 114300 | 1091158800 | 48050 | 48050 | 48100 | 48050 | 51 |
| 426 | 20230822 | 114200 | 1088708200 | 48050 | 48100 | 48100 | 48050 | 20 |
| 427 | 20230822 | 114100 | 1087747100 | 48050 | 48050 | 48100 | 48050 | 6 |
| 428 | 20230822 | 114000 | 1087458700 | 48100 | 48050 | 48100 | 48050 | 48 |
| 429 | 20230822 | 113900 | 1085152250 | 48100 | 48050 | 48100 | 48050 | 17 |
| 430 | 20230822 | 113800 | 1084335350 | 48100 | 48050 | 48100 | 48050 | 4 |
| 431 | 20230822 | 113700 | 1084143100 | 48050 | 48050 | 48050 | 48050 | 45 |
| 432 | 20230822 | 113600 | 1081980850 | 48050 | 48050 | 48100 | 48050 | 17 |
| 433 | 20230822 | 113500 | 1081163850 | 48050 | 48050 | 48050 | 48050 | 3 |
| 434 | 20230822 | 113400 | 1081019700 | 48050 | 48100 | 48100 | 48050 | 44 |
| 435 | 20230822 | 113300 | 1078903450 | 48100 | 48100 | 48100 | 48100 | 2 |
| 436 | 20230822 | 113200 | 1078807250 | 48100 | 48050 | 48100 | 48050 | 13 |
| 437 | 20230822 | 113100 | 1078182100 | 48050 | 48100 | 48100 | 48050 | 54 |
| 438 | 20230822 | 113000 | 1075586850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 439 | 20230822 | 112900 | 1075586850 | 48100 | 48100 | 48100 | 48100 | 11 |
| 440 | 20230822 | 112800 | 1075057750 | 48100 | 48100 | 48100 | 48100 | 83 |
| 441 | 20230822 | 112700 | 1071065450 | 48100 | 48100 | 48100 | 48100 | 4 |
| 442 | 20230822 | 112600 | 1070873050 | 48100 | 48100 | 48100 | 48100 | 58 |
| 443 | 20230822 | 112500 | 1068083250 | 48100 | 48100 | 48100 | 48100 | 8 |
| 444 | 20230822 | 112400 | 1067698450 | 48150 | 48100 | 48150 | 48100 | 4 |
| 445 | 20230822 | 112300 | 1067506000 | 48100 | 48100 | 48100 | 48050 | 197 |
| 446 | 20230822 | 112200 | 1058039850 | 48100 | 48100 | 48100 | 48100 | 34 |
| 447 | 20230822 | 112100 | 1056404450 | 48100 | 48100 | 48100 | 48100 | 169 |
| 448 | 20230822 | 112000 | 1048275550 | 48100 | 48150 | 48150 | 48100 | 25 |
| 449 | 20230822 | 111900 | 1047072350 | 48100 | 48100 | 48100 | 48100 | 4 |
| 450 | 20230822 | 111800 | 1046879950 | 48150 | 48100 | 48150 | 48100 | 20 |
| 451 | 20230822 | 111700 | 1045917900 | 48150 | 48150 | 48150 | 48150 | 69 |
| 452 | 20230822 | 111600 | 1042595550 | 48150 | 48200 | 48200 | 48150 | 14 |
| 453 | 20230822 | 111500 | 1041920900 | 48200 | 48200 | 48200 | 48150 | 34 |
| 454 | 20230822 | 111400 | 1040282650 | 48150 | 48200 | 48200 | 48150 | 72 |
| 455 | 20230822 | 111300 | 1036814750 | 48150 | 48000 | 48150 | 48000 | 44 |
| 456 | 20230822 | 111200 | 1034698300 | 48050 | 48050 | 48050 | 48050 | 16 |
| 457 | 20230822 | 111100 | 1033929500 | 48050 | 48050 | 48100 | 48050 | 51 |
| 458 | 20230822 | 111000 | 1031478800 | 48050 | 48000 | 48050 | 48000 | 5 |
| 459 | 20230822 | 110900 | 1031238650 | 47900 | 48000 | 48000 | 47900 | 195 |
| 460 | 20230822 | 110800 | 1021886700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 461 | 20230822 | 110700 | 1021886700 | 47900 | 47750 | 47900 | 47700 | 84 |
| 462 | 20230822 | 110600 | 1017875050 | 47700 | 47850 | 47850 | 47700 | 45 |
| 463 | 20230822 | 110500 | 1015726250 | 47800 | 47900 | 48000 | 47750 | 159 |
| 464 | 20230822 | 110400 | 1008103550 | 47900 | 47750 | 47900 | 47750 | 37 |
| 465 | 20230822 | 110300 | 1006334650 | 47700 | 47750 | 47750 | 47700 | 113 |
| 466 | 20230822 | 110200 | 1000944000 | 47750 | 47700 | 47750 | 47650 | 55 |
| 467 | 20230822 | 110100 | 998322950 | 47700 | 47700 | 47750 | 47650 | 63 |
| 468 | 20230822 | 110000 | 995317800 | 47700 | 47600 | 47700 | 47600 | 128 |
| 469 | 20230822 | 105900 | 989212900 | 47650 | 47600 | 47650 | 47600 | 22 |
| 470 | 20230822 | 105800 | 988165300 | 47650 | 47650 | 47650 | 47600 | 124 |
| 471 | 20230822 | 105700 | 982260150 | 47650 | 47750 | 47750 | 47650 | 137 |
| 472 | 20230822 | 105600 | 975725600 | 47750 | 47700 | 47750 | 47700 | 99 |
| 473 | 20230822 | 105500 | 970999600 | 47650 | 47700 | 47700 | 47650 | 271 |
| 474 | 20230822 | 105400 | 958086200 | 47650 | 47700 | 47750 | 47650 | 61 |
| 475 | 20230822 | 105300 | 955176550 | 47700 | 47700 | 47750 | 47700 | 80 |
| 476 | 20230822 | 105200 | 951360000 | 47700 | 47750 | 47750 | 47700 | 203 |
| 477 | 20230822 | 105100 | 941671600 | 47750 | 47800 | 47800 | 47750 | 64 |
| 478 | 20230822 | 105000 | 938615550 | 47750 | 47750 | 47750 | 47750 | 178 |
| 479 | 20230822 | 104900 | 930116050 | 47750 | 47800 | 47850 | 47750 | 277 |
| 480 | 20230822 | 104800 | 916872750 | 47800 | 47800 | 47800 | 47750 | 55 |
| 481 | 20230822 | 104700 | 914244450 | 47800 | 47800 | 47850 | 47800 | 215 |
| 482 | 20230822 | 104600 | 903967400 | 47850 | 47850 | 47900 | 47850 | 99 |
| 483 | 20230822 | 104500 | 899230150 | 47850 | 47850 | 47850 | 47850 | 175 |
| 484 | 20230822 | 104400 | 890856400 | 47850 | 47850 | 47850 | 47850 | 11 |
| 485 | 20230822 | 104300 | 890330050 | 47900 | 47950 | 47950 | 47900 | 48 |
| 486 | 20230822 | 104200 | 888030800 | 47850 | 47900 | 47900 | 47850 | 214 |
| 487 | 20230822 | 104100 | 877789900 | 47850 | 47900 | 47900 | 47850 | 44 |
| 488 | 20230822 | 104000 | 875682600 | 47900 | 48000 | 48000 | 47900 | 78 |
| 489 | 20230822 | 103900 | 871943100 | 48000 | 47900 | 48000 | 47900 | 126 |
| 490 | 20230822 | 103800 | 865897900 | 47950 | 47900 | 47950 | 47850 | 16 |
| 491 | 20230822 | 103700 | 865131150 | 47850 | 47900 | 47900 | 47850 | 133 |
| 492 | 20230822 | 103600 | 858762750 | 47900 | 47950 | 47950 | 47900 | 40 |
| 493 | 20230822 | 103500 | 856844950 | 47950 | 47950 | 48000 | 47950 | 68 |
| 494 | 20230822 | 103400 | 853583550 | 48050 | 48100 | 48100 | 47950 | 264 |
| 495 | 20230822 | 103300 | 840909450 | 48100 | 48100 | 48150 | 48100 | 30 |
| 496 | 20230822 | 103200 | 839466400 | 48100 | 48100 | 48150 | 48050 | 72 |
| 497 | 20230822 | 103100 | 836005800 | 48150 | 48050 | 48150 | 48000 | 170 |
| 498 | 20230822 | 103000 | 827835850 | 47950 | 48000 | 48000 | 47850 | 128 |
| 499 | 20230822 | 102900 | 821701450 | 47950 | 47900 | 47950 | 47850 | 185 |
| 500 | 20230822 | 102800 | 812844200 | 47950 | 47950 | 47950 | 47900 | 19 |
| 501 | 20230822 | 102700 | 811933450 | 47950 | 47950 | 48000 | 47900 | 114 |
| 502 | 20230822 | 102600 | 806464550 | 47950 | 47800 | 48050 | 47800 | 133 |
| 503 | 20230822 | 102500 | 800093750 | 47800 | 48150 | 48150 | 47800 | 395 |
| 504 | 20230822 | 102400 | 781144550 | 48100 | 48150 | 48150 | 48100 | 31 |
| 505 | 20230822 | 102300 | 779652200 | 48100 | 48000 | 48150 | 47900 | 517 |
| 506 | 20230822 | 102200 | 754852250 | 48150 | 47900 | 48200 | 47900 | 528 |
| 507 | 20230822 | 102100 | 729498500 | 48000 | 47950 | 48000 | 47800 | 125 |
| 508 | 20230822 | 102000 | 723508450 | 47900 | 47250 | 47900 | 47250 | 488 |
| 509 | 20230822 | 101900 | 700341400 | 47200 | 47250 | 47400 | 47150 | 1665 |
| 510 | 20230822 | 101800 | 621680700 | 47300 | 47500 | 47600 | 47300 | 1116 |
| 511 | 20230822 | 101700 | 568716050 | 47600 | 47900 | 47900 | 47600 | 1514 |
| 512 | 20230822 | 101600 | 496497250 | 47950 | 48000 | 48000 | 47900 | 716 |
| 513 | 20230822 | 101500 | 462158950 | 48000 | 48250 | 48300 | 47900 | 2059 |
| 514 | 20230822 | 101400 | 363231800 | 48300 | 48450 | 48500 | 48300 | 812 |
| 515 | 20230822 | 101300 | 323923200 | 48500 | 48650 | 48700 | 48450 | 1475 |
| 516 | 20230822 | 101200 | 252337350 | 48650 | 48700 | 48850 | 48600 | 927 |
| 517 | 20230822 | 101100 | 207214150 | 48700 | 48900 | 48900 | 48700 | 784 |
| 518 | 20230822 | 101000 | 168964700 | 48900 | 49000 | 49050 | 48900 | 782 |
| 519 | 20230822 | 100900 | 130683750 | 49050 | 49200 | 49300 | 49050 | 252 |
| 520 | 20230822 | 100800 | 118291450 | 49200 | 49250 | 49300 | 49200 | 21 |
| 521 | 20230822 | 100700 | 117257050 | 49350 | 49250 | 49350 | 49250 | 15 |
| 522 | 20230822 | 100600 | 116518200 | 49250 | 49350 | 49350 | 49250 | 3 |
| 523 | 20230822 | 100500 | 116370300 | 49350 | 49300 | 49450 | 49250 | 376 |
| 524 | 20230822 | 100400 | 97820400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 525 | 20230822 | 100300 | 97820400 | 49300 | 49300 | 49300 | 49300 | 2 |
| 526 | 20230822 | 100200 | 97721800 | 49300 | 49300 | 49300 | 49300 | 12 |
| 527 | 20230822 | 100100 | 97130200 | 49300 | 49250 | 49300 | 49250 | 53 |
| 528 | 20230822 | 100000 | 94519300 | 49250 | 49250 | 49250 | 49250 | 2 |
| 529 | 20230822 | 095900 | 94420800 | 49250 | 49300 | 49300 | 49250 | 6 |
| 530 | 20230822 | 095800 | 94125050 | 49300 | 49300 | 49300 | 49300 | 12 |
| 531 | 20230822 | 095700 | 93533450 | 49300 | 49300 | 49300 | 49300 | 13 |
| 532 | 20230822 | 095600 | 92892550 | 49300 | 49300 | 49300 | 49300 | 4 |
| 533 | 20230822 | 095500 | 92695350 | 49300 | 49300 | 49300 | 49300 | 1 |
| 534 | 20230822 | 095400 | 92646050 | 49300 | 49400 | 49400 | 49300 | 12 |
| 535 | 20230822 | 095300 | 92053750 | 49450 | 49400 | 49450 | 49400 | 3 |
| 536 | 20230822 | 095200 | 91905500 | 49400 | 49450 | 49450 | 49400 | 7 |
| 537 | 20230822 | 095100 | 91559450 | 49450 | 49500 | 49550 | 49450 | 18 |
| 538 | 20230822 | 095000 | 90668250 | 49500 | 49500 | 49500 | 49500 | 1 |
| 539 | 20230822 | 094900 | 90618750 | 49450 | 49400 | 49450 | 49400 | 77 |
| 540 | 20230822 | 094800 | 86811250 | 49400 | 49400 | 49400 | 49400 | 14 |
| 541 | 20230822 | 094700 | 86119650 | 49400 | 49400 | 49400 | 49400 | 3 |
| 542 | 20230822 | 094600 | 85971450 | 49400 | 49400 | 49400 | 49400 | 55 |
| 543 | 20230822 | 094500 | 83254450 | 49350 | 49400 | 49400 | 49350 | 4 |
| 544 | 20230822 | 094400 | 83057000 | 49400 | 49400 | 49400 | 49400 | 12 |
| 545 | 20230822 | 094300 | 82464200 | 49400 | 49400 | 49400 | 49350 | 26 |
| 546 | 20230822 | 094200 | 81179850 | 49350 | 49300 | 49350 | 49300 | 4 |
| 547 | 20230822 | 094100 | 80982500 | 49300 | 49300 | 49300 | 49300 | 7 |
| 548 | 20230822 | 094000 | 80637400 | 49350 | 49400 | 49400 | 49350 | 54 |
| 549 | 20230822 | 093900 | 77970300 | 49400 | 49400 | 49400 | 49400 | 8 |
| 550 | 20230822 | 093800 | 77575100 | 49350 | 49400 | 49400 | 49350 | 9 |
| 551 | 20230822 | 093700 | 77130650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 552 | 20230822 | 093600 | 77130650 | 49400 | 49400 | 49400 | 49400 | 3 |
| 553 | 20230822 | 093500 | 76982450 | 49400 | 49400 | 49450 | 49400 | 64 |
| 554 | 20230822 | 093400 | 73818350 | 49450 | 49500 | 49500 | 49450 | 36 |
| 555 | 20230822 | 093300 | 72036800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 556 | 20230822 | 093200 | 72036800 | 49500 | 49500 | 49500 | 49500 | 19 |
| 557 | 20230822 | 093100 | 71096300 | 49500 | 49500 | 49500 | 49500 | 8 |
| 558 | 20230822 | 093000 | 70700300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 559 | 20230822 | 092900 | 70700300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 560 | 20230822 | 092800 | 70700300 | 49450 | 49400 | 49550 | 49400 | 64 |
| 561 | 20230822 | 092700 | 67530950 | 49450 | 49550 | 49550 | 49400 | 8 |
| 562 | 20230822 | 092600 | 67135300 | 49600 | 49200 | 49600 | 49200 | 246 |
| 563 | 20230822 | 092500 | 55030200 | 49200 | 49300 | 49300 | 49200 | 6 |
| 564 | 20230822 | 092400 | 54734650 | 49350 | 49350 | 49350 | 49350 | 55 |
| 565 | 20230822 | 092300 | 52020400 | 49450 | 49450 | 49450 | 49450 | 31 |
| 566 | 20230822 | 092200 | 50487450 | 49450 | 49450 | 49450 | 49450 | 0 |
| 567 | 20230822 | 092100 | 50487450 | 49450 | 49450 | 49450 | 49450 | 21 |
| 568 | 20230822 | 092000 | 49449000 | 49450 | 49550 | 49550 | 49450 | 85 |
| 569 | 20230822 | 091900 | 45239700 | 49600 | 49600 | 49600 | 49600 | 4 |
| 570 | 20230822 | 091800 | 45041300 | 49600 | 49600 | 49600 | 49600 | 3 |
| 571 | 20230822 | 091700 | 44892500 | 49600 | 49550 | 49600 | 49550 | 15 |
| 572 | 20230822 | 091600 | 44149100 | 49550 | 49550 | 49550 | 49550 | 2 |
| 573 | 20230822 | 091500 | 44050000 | 49550 | 49500 | 49550 | 49500 | 6 |
| 574 | 20230822 | 091400 | 43752950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 575 | 20230822 | 091300 | 43752950 | 49500 | 49400 | 49550 | 49350 | 122 |
| 576 | 20230822 | 091200 | 37720700 | 49350 | 49400 | 49450 | 49100 | 286 |
| 577 | 20230822 | 091100 | 23621450 | 49450 | 49450 | 49450 | 49450 | 4 |
| 578 | 20230822 | 091000 | 23423650 | 49450 | 49400 | 49450 | 49400 | 12 |
| 579 | 20230822 | 090900 | 22830800 | 49400 | 49400 | 49400 | 49400 | 5 |
| 580 | 20230822 | 090800 | 22583800 | 49400 | 49400 | 49400 | 49400 | 11 |
| 581 | 20230822 | 090700 | 22040400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 582 | 20230822 | 090600 | 22040400 | 49500 | 49450 | 49500 | 49300 | 323 |
| 583 | 20230822 | 090500 | 6090100 | 49500 | 49550 | 49550 | 49500 | 5 |
| 584 | 20230822 | 090400 | 5842400 | 49650 | 49700 | 49700 | 49600 | 17 |
| 585 | 20230822 | 090300 | 4998250 | 49750 | 49750 | 49750 | 49750 | 7 |
| 586 | 20230822 | 090200 | 4650000 | 50000 | 50000 | 50000 | 50000 | 71 |
| 587 | 20230822 | 090100 | 1100000 | 50000 | 50000 | 50000 | 50000 | 0 |
| 588 | 20230822 | 090000 | 1100000 | 50000 | 50000 | 50000 | 50000 | 22 |