32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 3 | 20230822 | 185600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230822 | 185500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230822 | 185400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230822 | 185300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230822 | 185200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230822 | 185100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230822 | 185000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230822 | 184900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230822 | 184800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230822 | 184700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230822 | 184600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230822 | 184500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230822 | 184400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230822 | 184300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230822 | 184200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230822 | 184100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230822 | 184000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230822 | 183900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230822 | 183800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230822 | 183700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230822 | 183600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230822 | 183500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230822 | 183400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230822 | 183300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230822 | 183200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230822 | 183100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230822 | 183000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230822 | 182900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230822 | 182800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230822 | 182700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 33 | 20230822 | 182600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230822 | 182500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230822 | 182400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230822 | 182300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230822 | 182200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230822 | 182100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230822 | 182000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230822 | 181900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230822 | 181800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230822 | 181700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230822 | 181600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230822 | 181500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230822 | 181400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230822 | 181300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230822 | 181200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230822 | 181100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230822 | 181000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230822 | 180900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230822 | 180800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230822 | 180700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230822 | 180600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230822 | 180500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230822 | 180400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230822 | 180300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230822 | 180200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230822 | 180100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230822 | 180000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230822 | 175900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230822 | 175800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230822 | 175700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 63 | 20230822 | 175600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230822 | 175500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230822 | 175400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230822 | 175300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230822 | 175200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230822 | 175100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230822 | 175000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230822 | 174900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230822 | 174800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230822 | 174700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230822 | 174600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230822 | 174500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230822 | 174400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230822 | 174300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230822 | 174200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230822 | 174100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230822 | 174000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230822 | 173900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230822 | 173800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230822 | 173700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230822 | 173600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230822 | 173500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230822 | 173400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230822 | 173300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230822 | 173200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230822 | 173100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230822 | 173000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230822 | 172900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230822 | 172800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230822 | 172700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 93 | 20230822 | 172600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230822 | 172500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230822 | 172400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230822 | 172300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230822 | 172200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230822 | 172100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230822 | 172000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230822 | 171900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230822 | 171800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230822 | 171700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230822 | 171600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230822 | 171500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230822 | 171400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230822 | 171300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230822 | 171200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230822 | 171100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230822 | 171000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230822 | 170900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230822 | 170800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230822 | 170700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230822 | 170600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230822 | 170500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230822 | 170400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230822 | 170300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230822 | 170200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230822 | 170100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230822 | 170000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230822 | 165900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230822 | 165800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230822 | 165700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 123 | 20230822 | 165600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230822 | 165500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230822 | 165400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230822 | 165300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230822 | 165200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230822 | 165100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230822 | 165000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230822 | 164900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230822 | 164800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230822 | 164700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230822 | 164600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230822 | 164500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230822 | 164400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230822 | 164300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230822 | 164200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230822 | 164100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230822 | 164000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230822 | 163900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230822 | 163800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230822 | 163700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230822 | 163600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230822 | 163500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230822 | 163400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230822 | 163300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230822 | 163200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230822 | 163100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230822 | 163000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230822 | 162900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230822 | 162800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230822 | 162700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 153 | 20230822 | 162600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230822 | 162500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230822 | 162400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230822 | 162300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230822 | 162200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230822 | 162100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230822 | 162000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230822 | 161900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230822 | 161800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230822 | 161700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230822 | 161600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230822 | 161500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230822 | 161400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230822 | 161300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230822 | 161200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230822 | 161100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230822 | 161000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230822 | 160900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230822 | 160800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230822 | 160700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230822 | 160600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230822 | 160500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230822 | 160400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230822 | 160300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230822 | 160200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230822 | 160100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230822 | 160000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230822 | 155900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230822 | 155800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230822 | 155700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 183 | 20230822 | 155600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230822 | 155500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230822 | 155400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230822 | 155300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230822 | 155200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230822 | 155100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230822 | 155000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230822 | 154900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230822 | 154800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230822 | 154700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230822 | 154600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230822 | 154500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230822 | 154400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230822 | 154300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230822 | 154200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230822 | 154100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230822 | 154000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230822 | 153900 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230822 | 153800 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230822 | 153700 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230822 | 153600 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230822 | 153500 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230822 | 153400 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230822 | 153300 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230822 | 153200 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230822 | 153100 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230822 | 153000 | 49354573150 | 46900 | 46900 | 46900 | 46900 | 12758 |
| 210 | 20230822 | 152900 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20230822 | 152800 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20230822 | 152700 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 213 | 20230822 | 152600 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20230822 | 152500 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20230822 | 152400 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20230822 | 152300 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20230822 | 152200 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20230822 | 152100 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20230822 | 152000 | 48756222950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20230822 | 151900 | 48756222950 | 46950 | 46950 | 46950 | 46900 | 1900 |
| 221 | 20230822 | 151800 | 48667052200 | 46950 | 46950 | 47000 | 46850 | 10486 |
| 222 | 20230822 | 151700 | 48174342800 | 46950 | 46900 | 46950 | 46850 | 7628 |
| 223 | 20230822 | 151600 | 47816407600 | 46900 | 46850 | 46950 | 46800 | 12453 |
| 224 | 20230822 | 151500 | 47232214900 | 46850 | 46800 | 46850 | 46800 | 1732 |
| 225 | 20230822 | 151400 | 47151077300 | 46800 | 46750 | 46850 | 46750 | 2172 |
| 226 | 20230822 | 151300 | 47049409300 | 46750 | 46650 | 46800 | 46650 | 3137 |
| 227 | 20230822 | 151200 | 46902781550 | 46700 | 46750 | 46750 | 46650 | 3197 |
| 228 | 20230822 | 151100 | 46753500550 | 46750 | 46800 | 46800 | 46700 | 1433 |
| 229 | 20230822 | 151000 | 46686500350 | 46800 | 46850 | 46900 | 46750 | 3755 |
| 230 | 20230822 | 150900 | 46510630100 | 46850 | 46800 | 46850 | 46800 | 1006 |
| 231 | 20230822 | 150800 | 46463532550 | 46800 | 46800 | 46850 | 46750 | 2497 |
| 232 | 20230822 | 150700 | 46346665900 | 46800 | 46700 | 46800 | 46650 | 2782 |
| 233 | 20230822 | 150600 | 46216685350 | 46750 | 46700 | 46750 | 46600 | 4427 |
| 234 | 20230822 | 150500 | 46010101600 | 46700 | 46550 | 46700 | 46550 | 6091 |
| 235 | 20230822 | 150400 | 45726405300 | 46600 | 46750 | 46800 | 46550 | 9195 |
| 236 | 20230822 | 150300 | 45297975700 | 46750 | 46800 | 46900 | 46700 | 3333 |
| 237 | 20230822 | 150200 | 45141853300 | 46850 | 46850 | 46900 | 46800 | 1393 |
| 238 | 20230822 | 150100 | 45076568550 | 46900 | 46750 | 46950 | 46750 | 5763 |
| 239 | 20230822 | 150000 | 44806379050 | 46800 | 46800 | 46800 | 46750 | 677 |
| 240 | 20230822 | 145900 | 44774710100 | 46800 | 46850 | 46850 | 46750 | 1806 |
| 241 | 20230822 | 145800 | 44690217450 | 46800 | 46850 | 46850 | 46800 | 1322 |
| 242 | 20230822 | 145700 | 44628324100 | 46850 | 46850 | 46900 | 46800 | 761 |
| 243 | 20230822 | 145600 | 44592673300 | 46900 | 46800 | 46900 | 46800 | 4363 |
| 244 | 20230822 | 145500 | 44388266800 | 46850 | 46850 | 46900 | 46800 | 1600 |
| 245 | 20230822 | 145400 | 44313276800 | 46900 | 46800 | 46900 | 46800 | 994 |
| 246 | 20230822 | 145300 | 44266707050 | 46800 | 46800 | 46850 | 46750 | 1987 |
| 247 | 20230822 | 145200 | 44173669900 | 46800 | 46850 | 46850 | 46700 | 1691 |
| 248 | 20230822 | 145100 | 44094530200 | 46850 | 46950 | 46950 | 46800 | 3045 |
| 249 | 20230822 | 145000 | 43951707600 | 46950 | 46850 | 46950 | 46800 | 2434 |
| 250 | 20230822 | 144900 | 43837637550 | 46850 | 46900 | 46950 | 46800 | 2538 |
| 251 | 20230822 | 144800 | 43718720300 | 46900 | 46900 | 46900 | 46850 | 1551 |
| 252 | 20230822 | 144700 | 43645994200 | 46900 | 46850 | 46900 | 46800 | 2101 |
| 253 | 20230822 | 144600 | 43547484500 | 46850 | 46800 | 46900 | 46800 | 4928 |
| 254 | 20230822 | 144500 | 43316543900 | 46800 | 46850 | 46900 | 46750 | 2513 |
| 255 | 20230822 | 144400 | 43198952600 | 46850 | 46800 | 46900 | 46750 | 2107 |
| 256 | 20230822 | 144300 | 43100272900 | 46800 | 46800 | 46900 | 46750 | 13164 |
| 257 | 20230822 | 144200 | 42483558750 | 46800 | 46500 | 46800 | 46500 | 10091 |
| 258 | 20230822 | 144100 | 42012652950 | 46450 | 46600 | 46600 | 46450 | 1247 |
| 259 | 20230822 | 144000 | 41954670100 | 46600 | 46550 | 46600 | 46450 | 2007 |
| 260 | 20230822 | 143900 | 41861265800 | 46550 | 46500 | 46600 | 46450 | 5921 |
| 261 | 20230822 | 143800 | 41585604850 | 46500 | 46450 | 46500 | 46400 | 800 |
| 262 | 20230822 | 143700 | 41548448500 | 46450 | 46500 | 46550 | 46400 | 3904 |
| 263 | 20230822 | 143600 | 41367132700 | 46550 | 46450 | 46600 | 46450 | 5318 |
| 264 | 20230822 | 143500 | 41119811650 | 46400 | 46450 | 46450 | 46350 | 1767 |
| 265 | 20230822 | 143400 | 41037806650 | 46450 | 46400 | 46500 | 46400 | 1290 |
| 266 | 20230822 | 143300 | 40977888150 | 46450 | 46500 | 46500 | 46350 | 2402 |
| 267 | 20230822 | 143200 | 40866366600 | 46500 | 46500 | 46550 | 46500 | 1210 |
| 268 | 20230822 | 143100 | 40810089150 | 46550 | 46500 | 46600 | 46500 | 1545 |
| 269 | 20230822 | 143000 | 40738167850 | 46550 | 46550 | 46600 | 46500 | 1067 |
| 270 | 20230822 | 142900 | 40688508250 | 46600 | 46650 | 46650 | 46550 | 1101 |
| 271 | 20230822 | 142800 | 40637214250 | 46550 | 46600 | 46650 | 46550 | 1595 |
| 272 | 20230822 | 142700 | 40562881500 | 46600 | 46600 | 46600 | 46550 | 1379 |
| 273 | 20230822 | 142600 | 40498634550 | 46550 | 46550 | 46600 | 46500 | 498 |
| 274 | 20230822 | 142500 | 40475442200 | 46550 | 46550 | 46600 | 46500 | 2006 |
| 275 | 20230822 | 142400 | 40382026250 | 46600 | 46550 | 46600 | 46550 | 1043 |
| 276 | 20230822 | 142300 | 40333422750 | 46550 | 46650 | 46650 | 46550 | 1778 |
| 277 | 20230822 | 142200 | 40250569050 | 46600 | 46600 | 46650 | 46550 | 2587 |
| 278 | 20230822 | 142100 | 40130020200 | 46550 | 46550 | 46650 | 46550 | 3537 |
| 279 | 20230822 | 142000 | 39965223400 | 46550 | 46550 | 46600 | 46500 | 4999 |
| 280 | 20230822 | 141900 | 39732428450 | 46550 | 46500 | 46550 | 46500 | 590 |
| 281 | 20230822 | 141800 | 39704974500 | 46550 | 46550 | 46600 | 46500 | 2911 |
| 282 | 20230822 | 141700 | 39569476300 | 46500 | 46600 | 46600 | 46450 | 1913 |
| 283 | 20230822 | 141600 | 39480499650 | 46550 | 46500 | 46600 | 46450 | 881 |
| 284 | 20230822 | 141500 | 39439485500 | 46450 | 46550 | 46550 | 46450 | 975 |
| 285 | 20230822 | 141400 | 39394145400 | 46550 | 46500 | 46550 | 46500 | 1191 |
| 286 | 20230822 | 141300 | 39338744250 | 46500 | 46550 | 46550 | 46450 | 1013 |
| 287 | 20230822 | 141200 | 39291604600 | 46550 | 46550 | 46550 | 46450 | 545 |
| 288 | 20230822 | 141100 | 39266249450 | 46500 | 46550 | 46550 | 46500 | 1327 |
| 289 | 20230822 | 141000 | 39204501200 | 46500 | 46500 | 46550 | 46450 | 619 |
| 290 | 20230822 | 140900 | 39175705650 | 46450 | 46500 | 46550 | 46450 | 870 |
| 291 | 20230822 | 140800 | 39135241850 | 46500 | 46500 | 46550 | 46500 | 393 |
| 292 | 20230822 | 140700 | 39116959850 | 46550 | 46550 | 46600 | 46500 | 2235 |
| 293 | 20230822 | 140600 | 39012947500 | 46550 | 46550 | 46550 | 46500 | 305 |
| 294 | 20230822 | 140500 | 38998749800 | 46500 | 46550 | 46550 | 46500 | 588 |
| 295 | 20230822 | 140400 | 38971386450 | 46500 | 46550 | 46550 | 46500 | 612 |
| 296 | 20230822 | 140300 | 38942915000 | 46550 | 46550 | 46600 | 46500 | 386 |
| 297 | 20230822 | 140200 | 38924937750 | 46550 | 46500 | 46550 | 46500 | 1409 |
| 298 | 20230822 | 140100 | 38859375800 | 46550 | 46500 | 46550 | 46400 | 906 |
| 299 | 20230822 | 140000 | 38817249400 | 46500 | 46400 | 46550 | 46400 | 8178 |
| 300 | 20230822 | 135900 | 38436989850 | 46400 | 46450 | 46450 | 46350 | 975 |
| 301 | 20230822 | 135800 | 38391723200 | 46450 | 46450 | 46500 | 46400 | 2418 |
| 302 | 20230822 | 135700 | 38279383250 | 46500 | 46500 | 46550 | 46450 | 2919 |
| 303 | 20230822 | 135600 | 38143656200 | 46500 | 46650 | 46650 | 46500 | 1251 |
| 304 | 20230822 | 135500 | 38085384250 | 46650 | 46650 | 46650 | 46600 | 1350 |
| 305 | 20230822 | 135400 | 38022441950 | 46650 | 46600 | 46650 | 46550 | 3463 |
| 306 | 20230822 | 135300 | 37861078850 | 46600 | 46600 | 46600 | 46550 | 2636 |
| 307 | 20230822 | 135200 | 37738252500 | 46550 | 46500 | 46600 | 46500 | 2045 |
| 308 | 20230822 | 135100 | 37643007050 | 46500 | 46550 | 46600 | 46500 | 2163 |
| 309 | 20230822 | 135000 | 37542347200 | 46550 | 46500 | 46550 | 46500 | 174 |
| 310 | 20230822 | 134900 | 37534253550 | 46550 | 46500 | 46550 | 46450 | 1300 |
| 311 | 20230822 | 134800 | 37473769350 | 46500 | 46600 | 46650 | 46450 | 1286 |
| 312 | 20230822 | 134700 | 37413878500 | 46600 | 46550 | 46600 | 46550 | 1197 |
| 313 | 20230822 | 134600 | 37358110750 | 46600 | 46550 | 46600 | 46500 | 706 |
| 314 | 20230822 | 134500 | 37325244850 | 46550 | 46500 | 46600 | 46450 | 2040 |
| 315 | 20230822 | 134400 | 37230311250 | 46500 | 46450 | 46500 | 46400 | 3340 |
| 316 | 20230822 | 134300 | 37075179300 | 46450 | 46500 | 46500 | 46400 | 908 |
| 317 | 20230822 | 134200 | 37033006800 | 46450 | 46500 | 46500 | 46450 | 468 |
| 318 | 20230822 | 134100 | 37011245050 | 46500 | 46500 | 46550 | 46450 | 1016 |
| 319 | 20230822 | 134000 | 36964008000 | 46550 | 46500 | 46550 | 46450 | 677 |
| 320 | 20230822 | 133900 | 36932517850 | 46450 | 46400 | 46550 | 46350 | 4902 |
| 321 | 20230822 | 133800 | 36704602950 | 46400 | 46450 | 46450 | 46350 | 2115 |
| 322 | 20230822 | 133700 | 36606483350 | 46450 | 46450 | 46450 | 46400 | 1240 |
| 323 | 20230822 | 133600 | 36548902900 | 46450 | 46450 | 46500 | 46450 | 594 |
| 324 | 20230822 | 133500 | 36521302950 | 46450 | 46550 | 46600 | 46450 | 2220 |
| 325 | 20230822 | 133400 | 36418055500 | 46600 | 46600 | 46650 | 46550 | 1516 |
| 326 | 20230822 | 133300 | 36347460450 | 46600 | 46600 | 46650 | 46550 | 1026 |
| 327 | 20230822 | 133200 | 36299652550 | 46650 | 46600 | 46650 | 46550 | 1326 |
| 328 | 20230822 | 133100 | 36237858950 | 46600 | 46450 | 46650 | 46450 | 4195 |
| 329 | 20230822 | 133000 | 36042476700 | 46500 | 46500 | 46550 | 46300 | 5436 |
| 330 | 20230822 | 132900 | 35790160450 | 46500 | 46450 | 46550 | 46350 | 1688 |
| 331 | 20230822 | 132800 | 35711740400 | 46450 | 46500 | 46550 | 46350 | 2307 |
| 332 | 20230822 | 132700 | 35604624100 | 46500 | 46500 | 46600 | 46450 | 1523 |
| 333 | 20230822 | 132600 | 35533760700 | 46500 | 46300 | 46600 | 46300 | 9531 |
| 334 | 20230822 | 132500 | 35090656500 | 46400 | 46500 | 46550 | 46200 | 6898 |
| 335 | 20230822 | 132400 | 34771145800 | 46500 | 46550 | 46600 | 46500 | 805 |
| 336 | 20230822 | 132300 | 34733696600 | 46550 | 46550 | 46600 | 46500 | 2026 |
| 337 | 20230822 | 132200 | 34639359450 | 46600 | 46750 | 46800 | 46600 | 5788 |
| 338 | 20230822 | 132100 | 34368951550 | 46750 | 46650 | 46800 | 46650 | 4990 |
| 339 | 20230822 | 132000 | 34135918550 | 46600 | 46500 | 46650 | 46500 | 2080 |
| 340 | 20230822 | 131900 | 34039028650 | 46500 | 46450 | 46500 | 46400 | 1336 |
| 341 | 20230822 | 131800 | 33976938300 | 46450 | 46500 | 46600 | 46450 | 826 |
| 342 | 20230822 | 131700 | 33938519600 | 46450 | 46450 | 46600 | 46450 | 3016 |
| 343 | 20230822 | 131600 | 33798181850 | 46550 | 46500 | 46600 | 46450 | 3339 |
| 344 | 20230822 | 131500 | 33642723150 | 46500 | 46600 | 46600 | 46500 | 1706 |
| 345 | 20230822 | 131400 | 33563351800 | 46600 | 46400 | 46650 | 46400 | 6792 |
| 346 | 20230822 | 131300 | 33247287600 | 46400 | 46650 | 46650 | 46350 | 5103 |
| 347 | 20230822 | 131200 | 33010203300 | 46600 | 46550 | 46650 | 46550 | 2245 |
| 348 | 20230822 | 131100 | 32905633000 | 46550 | 46500 | 46550 | 46500 | 1014 |
| 349 | 20230822 | 131000 | 32858462650 | 46500 | 46400 | 46550 | 46400 | 2910 |
| 350 | 20230822 | 130900 | 32723282900 | 46350 | 46550 | 46650 | 46300 | 10977 |
| 351 | 20230822 | 130800 | 32213428650 | 46550 | 46550 | 46700 | 46500 | 3934 |
| 352 | 20230822 | 130700 | 32030145850 | 46550 | 46500 | 46600 | 46450 | 4531 |
| 353 | 20230822 | 130600 | 31819381200 | 46500 | 46600 | 46700 | 46500 | 4633 |
| 354 | 20230822 | 130500 | 31603557450 | 46550 | 46600 | 46700 | 46550 | 1247 |
| 355 | 20230822 | 130400 | 31545433400 | 46600 | 46550 | 46800 | 46550 | 7570 |
| 356 | 20230822 | 130300 | 31192217150 | 46550 | 46850 | 46900 | 46500 | 13460 |
| 357 | 20230822 | 130200 | 30564149750 | 46850 | 47000 | 47000 | 46800 | 8564 |
| 358 | 20230822 | 130100 | 30162499700 | 47000 | 46900 | 47050 | 46800 | 8454 |
| 359 | 20230822 | 130000 | 29765562700 | 46950 | 47300 | 47400 | 46900 | 31808 |
| 360 | 20230822 | 125900 | 28266854400 | 47350 | 47050 | 47350 | 47000 | 14278 |
| 361 | 20230822 | 125800 | 27592665800 | 47100 | 46950 | 47300 | 46900 | 52394 |
| 362 | 20230822 | 125700 | 25126262250 | 46950 | 46950 | 46950 | 46950 | 0 |
| 363 | 20230822 | 125600 | 25126262250 | 46950 | 46950 | 46950 | 46950 | 0 |
| 364 | 20230822 | 125500 | 25126262250 | 46950 | 46900 | 46950 | 46850 | 11013 |
| 365 | 20230822 | 125400 | 24609562950 | 46900 | 46700 | 46900 | 46700 | 7444 |
| 366 | 20230822 | 125300 | 24261200150 | 46750 | 46550 | 46900 | 46500 | 14829 |
| 367 | 20230822 | 125200 | 23568511500 | 46500 | 46450 | 46500 | 46450 | 7403 |
| 368 | 20230822 | 125100 | 23224429500 | 46450 | 46350 | 46500 | 46300 | 10920 |
| 369 | 20230822 | 125000 | 22717569350 | 46350 | 46200 | 46350 | 46150 | 8735 |
| 370 | 20230822 | 124900 | 22313326050 | 46150 | 46150 | 46200 | 46150 | 2259 |
| 371 | 20230822 | 124800 | 22209022900 | 46200 | 46100 | 46250 | 46100 | 4483 |
| 372 | 20230822 | 124700 | 22001958100 | 46150 | 46150 | 46150 | 46100 | 2514 |
| 373 | 20230822 | 124600 | 21886040750 | 46150 | 45950 | 46150 | 45950 | 29686 |
| 374 | 20230822 | 124500 | 20519673750 | 46000 | 45950 | 46000 | 45900 | 4873 |
| 375 | 20230822 | 124400 | 20295763750 | 45950 | 45900 | 45950 | 45900 | 2116 |
| 376 | 20230822 | 124300 | 20198618600 | 45950 | 45850 | 45950 | 45800 | 4655 |
| 377 | 20230822 | 124200 | 19984959400 | 45850 | 45800 | 45900 | 45800 | 6928 |
| 378 | 20230822 | 124100 | 19667305300 | 45800 | 45700 | 45850 | 45700 | 6630 |
| 379 | 20230822 | 124000 | 19363844650 | 45650 | 45700 | 45700 | 45650 | 158 |
| 380 | 20230822 | 123900 | 19356626850 | 45700 | 45700 | 45700 | 45650 | 149 |
| 381 | 20230822 | 123800 | 19349817850 | 45650 | 45650 | 45650 | 45600 | 91 |
| 382 | 20230822 | 123700 | 19345663750 | 45650 | 45650 | 45700 | 45600 | 1818 |
| 383 | 20230822 | 123600 | 19262672800 | 45650 | 45700 | 45800 | 45650 | 3362 |
| 384 | 20230822 | 123500 | 19108849350 | 45700 | 45500 | 45700 | 45500 | 7142 |
| 385 | 20230822 | 123400 | 18782993650 | 45500 | 45500 | 45550 | 45500 | 1294 |
| 386 | 20230822 | 123300 | 18724107300 | 45500 | 45450 | 45500 | 45450 | 1331 |
| 387 | 20230822 | 123200 | 18663587900 | 45400 | 45250 | 45500 | 45200 | 7021 |
| 388 | 20230822 | 123100 | 18345041650 | 45250 | 45200 | 45250 | 45200 | 379 |
| 389 | 20230822 | 123000 | 18327901950 | 45200 | 45200 | 45200 | 45200 | 103 |
| 390 | 20230822 | 122900 | 18323246350 | 45200 | 45300 | 45300 | 45200 | 139 |
| 391 | 20230822 | 122800 | 18316958800 | 45300 | 45200 | 45300 | 45200 | 283 |
| 392 | 20230822 | 122700 | 18304144150 | 45250 | 45250 | 45250 | 45250 | 1136 |
| 393 | 20230822 | 122600 | 18252740150 | 45250 | 45200 | 45250 | 45200 | 311 |
| 394 | 20230822 | 122500 | 18238669050 | 45200 | 45200 | 45200 | 45200 | 563 |
| 395 | 20230822 | 122400 | 18213221450 | 45200 | 45150 | 45200 | 45100 | 187 |
| 396 | 20230822 | 122300 | 18204774400 | 45150 | 45200 | 45200 | 45150 | 118 |
| 397 | 20230822 | 122200 | 18199444450 | 45200 | 45200 | 45200 | 45150 | 186 |
| 398 | 20230822 | 122100 | 18191039200 | 45200 | 45150 | 45200 | 45150 | 139 |
| 399 | 20230822 | 122000 | 18184759350 | 45150 | 45150 | 45150 | 45150 | 147 |
| 400 | 20230822 | 121900 | 18178122300 | 45150 | 45150 | 45200 | 45150 | 567 |
| 401 | 20230822 | 121800 | 18152517250 | 45100 | 45100 | 45150 | 45100 | 168 |
| 402 | 20230822 | 121700 | 18144936450 | 45150 | 45100 | 45150 | 45100 | 92 |
| 403 | 20230822 | 121600 | 18140782750 | 45150 | 45150 | 45150 | 45100 | 522 |
| 404 | 20230822 | 121500 | 18117214500 | 45150 | 45200 | 45200 | 45150 | 171 |
| 405 | 20230822 | 121400 | 18109489750 | 45200 | 45200 | 45250 | 45150 | 569 |
| 406 | 20230822 | 121300 | 18083771400 | 45200 | 45150 | 45200 | 45150 | 225 |
| 407 | 20230822 | 121200 | 18073603150 | 45150 | 45200 | 45250 | 45150 | 699 |
| 408 | 20230822 | 121100 | 18042010250 | 45200 | 45300 | 45300 | 45200 | 249 |
| 409 | 20230822 | 121000 | 18030735450 | 45250 | 45300 | 45300 | 45250 | 62 |
| 410 | 20230822 | 120900 | 18027929350 | 45300 | 45250 | 45300 | 45250 | 301 |
| 411 | 20230822 | 120800 | 18014302250 | 45250 | 45300 | 45300 | 45250 | 784 |
| 412 | 20230822 | 120700 | 17978797100 | 45300 | 45300 | 45300 | 45250 | 599 |
| 413 | 20230822 | 120600 | 17951662950 | 45250 | 45250 | 45300 | 45200 | 390 |
| 414 | 20230822 | 120500 | 17934013350 | 45300 | 45300 | 45300 | 45250 | 105 |
| 415 | 20230822 | 120400 | 17929256900 | 45250 | 45250 | 45250 | 45200 | 245 |
| 416 | 20230822 | 120300 | 17918173400 | 45250 | 45250 | 45300 | 45200 | 1768 |
| 417 | 20230822 | 120200 | 17838177800 | 45250 | 45300 | 45300 | 45250 | 285 |
| 418 | 20230822 | 120100 | 17825271900 | 45300 | 45300 | 45300 | 45250 | 695 |
| 419 | 20230822 | 120000 | 17793802200 | 45300 | 45300 | 45350 | 45300 | 176 |
| 420 | 20230822 | 115900 | 17785823450 | 45350 | 45300 | 45350 | 45300 | 121 |
| 421 | 20230822 | 115800 | 17780336750 | 45300 | 45300 | 45350 | 45300 | 680 |
| 422 | 20230822 | 115700 | 17749530200 | 45300 | 45350 | 45350 | 45250 | 1023 |
| 423 | 20230822 | 115600 | 17703177600 | 45350 | 45350 | 45400 | 45350 | 196 |
| 424 | 20230822 | 115500 | 17694282600 | 45350 | 45400 | 45450 | 45300 | 3902 |
| 425 | 20230822 | 115400 | 17517348800 | 45400 | 45400 | 45500 | 45350 | 7656 |
| 426 | 20230822 | 115300 | 17169351750 | 45400 | 45350 | 45400 | 45350 | 410 |
| 427 | 20230822 | 115200 | 17150749250 | 45400 | 45400 | 45400 | 45400 | 52 |
| 428 | 20230822 | 115100 | 17148388450 | 45400 | 45450 | 45450 | 45400 | 292 |
| 429 | 20230822 | 115000 | 17135129100 | 45450 | 45400 | 45450 | 45400 | 528 |
| 430 | 20230822 | 114900 | 17111152900 | 45450 | 45400 | 45450 | 45400 | 21 |
| 431 | 20230822 | 114800 | 17110199000 | 45450 | 45400 | 45500 | 45400 | 4262 |
| 432 | 20230822 | 114700 | 16916594850 | 45400 | 45400 | 45400 | 45350 | 470 |
| 433 | 20230822 | 114600 | 16895258350 | 45400 | 45400 | 45400 | 45400 | 200 |
| 434 | 20230822 | 114500 | 16886178350 | 45400 | 45350 | 45400 | 45350 | 137 |
| 435 | 20230822 | 114400 | 16879959650 | 45350 | 45350 | 45350 | 45300 | 735 |
| 436 | 20230822 | 114300 | 16846627700 | 45350 | 45300 | 45350 | 45250 | 1745 |
| 437 | 20230822 | 114200 | 16767562450 | 45250 | 45250 | 45250 | 45200 | 869 |
| 438 | 20230822 | 114100 | 16728241150 | 45250 | 45400 | 45400 | 45200 | 1348 |
| 439 | 20230822 | 114000 | 16667159700 | 45450 | 45350 | 45450 | 45300 | 1168 |
| 440 | 20230822 | 113900 | 16614164650 | 45300 | 45250 | 45300 | 45250 | 1086 |
| 441 | 20230822 | 113800 | 16564975550 | 45250 | 45350 | 45400 | 45250 | 1672 |
| 442 | 20230822 | 113700 | 16489177500 | 45450 | 45450 | 45500 | 45400 | 951 |
| 443 | 20230822 | 113600 | 16445957700 | 45450 | 45400 | 45500 | 45400 | 2938 |
| 444 | 20230822 | 113500 | 16312425050 | 45400 | 45400 | 45400 | 45300 | 2204 |
| 445 | 20230822 | 113400 | 16212410150 | 45350 | 45400 | 45450 | 45350 | 441 |
| 446 | 20230822 | 113300 | 16192386900 | 45400 | 45300 | 45400 | 45250 | 1940 |
| 447 | 20230822 | 113200 | 16104443800 | 45250 | 45250 | 45300 | 45200 | 704 |
| 448 | 20230822 | 113100 | 16072566600 | 45250 | 45250 | 45300 | 45200 | 655 |
| 449 | 20230822 | 113000 | 16042928650 | 45250 | 45350 | 45450 | 45250 | 2559 |
| 450 | 20230822 | 112900 | 15926895550 | 45350 | 45250 | 45350 | 45150 | 5786 |
| 451 | 20230822 | 112800 | 15664866150 | 45250 | 45150 | 45250 | 45100 | 1280 |
| 452 | 20230822 | 112700 | 15607045950 | 45100 | 45000 | 45100 | 45000 | 5873 |
| 453 | 20230822 | 112600 | 15342494000 | 45000 | 45000 | 45000 | 45000 | 229 |
| 454 | 20230822 | 112500 | 15332189000 | 44950 | 44900 | 44950 | 44850 | 888 |
| 455 | 20230822 | 112400 | 15292296950 | 44900 | 44850 | 44900 | 44850 | 1108 |
| 456 | 20230822 | 112300 | 15242586600 | 44800 | 44800 | 44850 | 44800 | 102 |
| 457 | 20230822 | 112200 | 15238013550 | 44850 | 44750 | 44850 | 44750 | 380 |
| 458 | 20230822 | 112100 | 15220986100 | 44750 | 44750 | 44850 | 44750 | 714 |
| 459 | 20230822 | 112000 | 15189003500 | 44800 | 44700 | 44800 | 44700 | 515 |
| 460 | 20230822 | 111900 | 15165961950 | 44700 | 44850 | 44900 | 44700 | 1160 |
| 461 | 20230822 | 111800 | 15113976000 | 44900 | 44900 | 44900 | 44850 | 261 |
| 462 | 20230822 | 111700 | 15102258850 | 44900 | 44800 | 44900 | 44700 | 1272 |
| 463 | 20230822 | 111600 | 15045268650 | 44800 | 45000 | 45000 | 44750 | 1244 |
| 464 | 20230822 | 111500 | 14989399750 | 44950 | 44800 | 45000 | 44750 | 1757 |
| 465 | 20230822 | 111400 | 14910553150 | 44850 | 44950 | 44950 | 44800 | 1415 |
| 466 | 20230822 | 111300 | 14847084700 | 44900 | 45000 | 45000 | 44900 | 2540 |
| 467 | 20230822 | 111200 | 14732887450 | 45050 | 45200 | 45200 | 44950 | 5899 |
| 468 | 20230822 | 111100 | 14466998200 | 45150 | 45550 | 45900 | 44950 | 22865 |
| 469 | 20230822 | 111000 | 13423405050 | 45550 | 44700 | 45550 | 44650 | 53756 |
| 470 | 20230822 | 110900 | 10995713300 | 44700 | 44700 | 44750 | 44650 | 569 |
| 471 | 20230822 | 110800 | 10970278200 | 44700 | 44800 | 44850 | 44700 | 2097 |
| 472 | 20230822 | 110700 | 10876452500 | 44800 | 44900 | 44900 | 44800 | 375 |
| 473 | 20230822 | 110600 | 10859626050 | 44850 | 44950 | 44950 | 44850 | 672 |
| 474 | 20230822 | 110500 | 10829433000 | 44950 | 45000 | 45000 | 44950 | 113 |
| 475 | 20230822 | 110400 | 10824349650 | 44950 | 45000 | 45100 | 44950 | 4166 |
| 476 | 20230822 | 110300 | 10636846000 | 45000 | 45000 | 45000 | 45000 | 209 |
| 477 | 20230822 | 110200 | 10627441000 | 45000 | 45000 | 45000 | 45000 | 1691 |
| 478 | 20230822 | 110100 | 10551346000 | 44950 | 45000 | 45000 | 44950 | 212 |
| 479 | 20230822 | 110000 | 10541806400 | 45000 | 45050 | 45050 | 44950 | 625 |
| 480 | 20230822 | 105900 | 10513683450 | 45000 | 45000 | 45000 | 44950 | 277 |
| 481 | 20230822 | 105800 | 10501219200 | 44950 | 44900 | 45050 | 44900 | 2703 |
| 482 | 20230822 | 105700 | 10379578900 | 44900 | 44950 | 44950 | 44900 | 623 |
| 483 | 20230822 | 105600 | 10351575100 | 44950 | 44950 | 44950 | 44900 | 272 |
| 484 | 20230822 | 105500 | 10339350650 | 44900 | 44800 | 44950 | 44800 | 2150 |
| 485 | 20230822 | 105400 | 10242859750 | 44850 | 44850 | 44900 | 44850 | 780 |
| 486 | 20230822 | 105300 | 10207871250 | 44850 | 45050 | 45100 | 44850 | 1426 |
| 487 | 20230822 | 105200 | 10143765850 | 45050 | 45100 | 45100 | 45050 | 350 |
| 488 | 20230822 | 105100 | 10127981900 | 45100 | 45050 | 45100 | 45050 | 5243 |
| 489 | 20230822 | 105000 | 9891545950 | 45050 | 45050 | 45100 | 45050 | 1977 |
| 490 | 20230822 | 104900 | 9802417350 | 45100 | 45100 | 45100 | 45050 | 435 |
| 491 | 20230822 | 104800 | 9782803300 | 45050 | 45000 | 45050 | 45000 | 1339 |
| 492 | 20230822 | 104700 | 9722504950 | 45050 | 45050 | 45100 | 45050 | 1504 |
| 493 | 20230822 | 104600 | 9654735050 | 45050 | 45000 | 45100 | 45000 | 3593 |
| 494 | 20230822 | 104500 | 9492955450 | 45000 | 45000 | 45000 | 44950 | 1482 |
| 495 | 20230822 | 104400 | 9426278600 | 45000 | 45100 | 45100 | 44900 | 1670 |
| 496 | 20230822 | 104300 | 9351053950 | 45150 | 45100 | 45150 | 45100 | 701 |
| 497 | 20230822 | 104200 | 9319430450 | 45100 | 45050 | 45150 | 45050 | 2426 |
| 498 | 20230822 | 104100 | 9209984100 | 45100 | 44900 | 45100 | 44900 | 24539 |
| 499 | 20230822 | 104000 | 8106433700 | 44900 | 44900 | 44950 | 44900 | 2713 |
| 500 | 20230822 | 103900 | 7984587250 | 44900 | 44950 | 44950 | 44900 | 386 |
| 501 | 20230822 | 103800 | 7967241900 | 44950 | 44950 | 44950 | 44900 | 4354 |
| 502 | 20230822 | 103700 | 7771542150 | 44900 | 44900 | 44950 | 44900 | 518 |
| 503 | 20230822 | 103600 | 7748270850 | 44900 | 44900 | 44950 | 44900 | 1134 |
| 504 | 20230822 | 103500 | 7697353250 | 44850 | 44850 | 44950 | 44850 | 1637 |
| 505 | 20230822 | 103400 | 7623879450 | 44850 | 44900 | 44900 | 44850 | 909 |
| 506 | 20230822 | 103300 | 7583107800 | 44900 | 44900 | 44950 | 44850 | 1613 |
| 507 | 20230822 | 103200 | 7510682300 | 44900 | 44800 | 44950 | 44800 | 2503 |
| 508 | 20230822 | 103100 | 7398290750 | 44850 | 45000 | 45000 | 44800 | 4717 |
| 509 | 20230822 | 103000 | 7186615600 | 45000 | 44950 | 45000 | 44900 | 10477 |
| 510 | 20230822 | 102900 | 6715676050 | 44950 | 44800 | 44950 | 44800 | 7207 |
| 511 | 20230822 | 102800 | 6392257600 | 44800 | 44750 | 44850 | 44750 | 3546 |
| 512 | 20230822 | 102700 | 6233440350 | 44750 | 44750 | 44800 | 44700 | 1066 |
| 513 | 20230822 | 102600 | 6185716250 | 44800 | 44750 | 44800 | 44650 | 1720 |
| 514 | 20230822 | 102500 | 6108730800 | 44750 | 44500 | 44800 | 44500 | 8162 |
| 515 | 20230822 | 102400 | 5744162900 | 44550 | 44550 | 44600 | 44500 | 535 |
| 516 | 20230822 | 102300 | 5720331350 | 44550 | 44600 | 44600 | 44550 | 271 |
| 517 | 20230822 | 102200 | 5708245700 | 44550 | 44500 | 44550 | 44500 | 392 |
| 518 | 20230822 | 102100 | 5690785800 | 44500 | 44550 | 44600 | 44500 | 313 |
| 519 | 20230822 | 102000 | 5676836450 | 44650 | 44350 | 44650 | 44350 | 3626 |
| 520 | 20230822 | 101900 | 5515614700 | 44400 | 44450 | 44450 | 44350 | 772 |
| 521 | 20230822 | 101800 | 5481344000 | 44450 | 44450 | 44450 | 44450 | 2841 |
| 522 | 20230822 | 101700 | 5355061550 | 44450 | 44450 | 44500 | 44400 | 1594 |
| 523 | 20230822 | 101600 | 5284210300 | 44450 | 44500 | 44500 | 44400 | 1504 |
| 524 | 20230822 | 101500 | 5217352500 | 44450 | 44450 | 44450 | 44400 | 1392 |
| 525 | 20230822 | 101400 | 5155479300 | 44450 | 44400 | 44500 | 44400 | 4432 |
| 526 | 20230822 | 101300 | 4958533050 | 44400 | 44600 | 44600 | 44400 | 1785 |
| 527 | 20230822 | 101200 | 4878981400 | 44600 | 44750 | 44750 | 44550 | 1322 |
| 528 | 20230822 | 101100 | 4819920100 | 44750 | 44550 | 44750 | 44550 | 2544 |
| 529 | 20230822 | 101000 | 4706304600 | 44600 | 44400 | 44600 | 44400 | 7668 |
| 530 | 20230822 | 100900 | 4365005800 | 44400 | 44300 | 44400 | 44300 | 779 |
| 531 | 20230822 | 100800 | 4330484600 | 44300 | 44400 | 44400 | 44250 | 1940 |
| 532 | 20230822 | 100700 | 4244513400 | 44450 | 44500 | 44500 | 44450 | 1659 |
| 533 | 20230822 | 100600 | 4170739600 | 44500 | 44400 | 44500 | 44350 | 4155 |
| 534 | 20230822 | 100500 | 3986176400 | 44400 | 44350 | 44400 | 44350 | 1530 |
| 535 | 20230822 | 100400 | 3918274800 | 44350 | 44250 | 44350 | 44250 | 1448 |
| 536 | 20230822 | 100300 | 3854151800 | 44300 | 44250 | 44300 | 44250 | 928 |
| 537 | 20230822 | 100200 | 3813054750 | 44250 | 44150 | 44300 | 44150 | 7334 |
| 538 | 20230822 | 100100 | 3488814650 | 44150 | 43850 | 44150 | 43850 | 3250 |
| 539 | 20230822 | 100000 | 3345812250 | 43900 | 43950 | 43950 | 43850 | 869 |
| 540 | 20230822 | 095900 | 3307653700 | 43950 | 43950 | 43950 | 43900 | 481 |
| 541 | 20230822 | 095800 | 3286525000 | 43950 | 43850 | 43950 | 43850 | 1014 |
| 542 | 20230822 | 095700 | 3242046850 | 43850 | 43850 | 43850 | 43800 | 1009 |
| 543 | 20230822 | 095600 | 3197830950 | 43850 | 43850 | 43900 | 43800 | 2077 |
| 544 | 20230822 | 095500 | 3106739100 | 43850 | 43900 | 44050 | 43850 | 1652 |
| 545 | 20230822 | 095400 | 3034123600 | 43950 | 44100 | 44150 | 43950 | 1439 |
| 546 | 20230822 | 095300 | 2970765150 | 44100 | 44100 | 44200 | 44050 | 3235 |
| 547 | 20230822 | 095200 | 2828015400 | 44100 | 43800 | 44100 | 43800 | 3244 |
| 548 | 20230822 | 095100 | 2685580600 | 43800 | 43800 | 43800 | 43800 | 376 |
| 549 | 20230822 | 095000 | 2669111800 | 43750 | 43750 | 43800 | 43750 | 1109 |
| 550 | 20230822 | 094900 | 2620578500 | 43750 | 43900 | 43950 | 43750 | 874 |
| 551 | 20230822 | 094800 | 2582272800 | 43900 | 44000 | 44000 | 43900 | 1734 |
| 552 | 20230822 | 094700 | 2506019750 | 44000 | 44150 | 44150 | 44000 | 1658 |
| 553 | 20230822 | 094600 | 2432911400 | 44150 | 44200 | 44200 | 44150 | 908 |
| 554 | 20230822 | 094500 | 2392805750 | 44150 | 43850 | 44250 | 43800 | 11545 |
| 555 | 20230822 | 094400 | 1884881750 | 43850 | 43800 | 43850 | 43750 | 1347 |
| 556 | 20230822 | 094300 | 1825866350 | 43800 | 43750 | 43850 | 43750 | 1981 |
| 557 | 20230822 | 094200 | 1739151000 | 43700 | 43650 | 43750 | 43650 | 873 |
| 558 | 20230822 | 094100 | 1701021200 | 43650 | 43700 | 43750 | 43650 | 1496 |
| 559 | 20230822 | 094000 | 1635669550 | 43650 | 43350 | 43700 | 43350 | 6537 |
| 560 | 20230822 | 093900 | 1351588550 | 43350 | 43300 | 43400 | 43300 | 1657 |
| 561 | 20230822 | 093800 | 1279746000 | 43300 | 43300 | 43350 | 43300 | 395 |
| 562 | 20230822 | 093700 | 1262634450 | 43350 | 43300 | 43350 | 43300 | 531 |
| 563 | 20230822 | 093600 | 1239637650 | 43300 | 43200 | 43300 | 43200 | 3083 |
| 564 | 20230822 | 093500 | 1106290900 | 43200 | 42900 | 43200 | 42900 | 2061 |
| 565 | 20230822 | 093400 | 1017568750 | 42900 | 42850 | 42900 | 42850 | 297 |
| 566 | 20230822 | 093300 | 1004828300 | 42850 | 42850 | 42900 | 42850 | 76 |
| 567 | 20230822 | 093200 | 1001569850 | 42850 | 42900 | 42900 | 42850 | 432 |
| 568 | 20230822 | 093100 | 983037200 | 42900 | 42850 | 42900 | 42850 | 296 |
| 569 | 20230822 | 093000 | 970349800 | 42800 | 42800 | 42800 | 42800 | 16 |
| 570 | 20230822 | 092900 | 969665000 | 42850 | 42800 | 42850 | 42750 | 663 |
| 571 | 20230822 | 092800 | 941284800 | 42750 | 42750 | 42800 | 42750 | 731 |
| 572 | 20230822 | 092700 | 910030200 | 42800 | 42750 | 42800 | 42750 | 682 |
| 573 | 20230822 | 092600 | 880841700 | 42750 | 42750 | 42750 | 42700 | 473 |
| 574 | 20230822 | 092500 | 860621050 | 42700 | 42600 | 42750 | 42600 | 3051 |
| 575 | 20230822 | 092400 | 730466050 | 42550 | 42550 | 42600 | 42550 | 191 |
| 576 | 20230822 | 092300 | 722331750 | 42550 | 42550 | 42550 | 42550 | 19 |
| 577 | 20230822 | 092200 | 721523300 | 42550 | 42550 | 42550 | 42550 | 3 |
| 578 | 20230822 | 092100 | 721395650 | 42600 | 42600 | 42650 | 42600 | 347 |
| 579 | 20230822 | 092000 | 706603450 | 42650 | 42600 | 42650 | 42600 | 119 |
| 580 | 20230822 | 091900 | 701529550 | 42600 | 42550 | 42600 | 42550 | 930 |
| 581 | 20230822 | 091800 | 661949450 | 42500 | 42550 | 42550 | 42500 | 178 |
| 582 | 20230822 | 091700 | 654378050 | 42500 | 42550 | 42550 | 42500 | 363 |
| 583 | 20230822 | 091600 | 638946050 | 42500 | 42650 | 42650 | 42500 | 964 |
| 584 | 20230822 | 091500 | 597942250 | 42650 | 42650 | 42650 | 42650 | 171 |
| 585 | 20230822 | 091400 | 590649100 | 42650 | 42700 | 42700 | 42650 | 119 |
| 586 | 20230822 | 091300 | 585571250 | 42700 | 42650 | 42700 | 42600 | 1146 |
| 587 | 20230822 | 091200 | 536699350 | 42650 | 42700 | 42700 | 42650 | 590 |
| 588 | 20230822 | 091100 | 511506650 | 42700 | 42800 | 42800 | 42700 | 133 |
| 589 | 20230822 | 091000 | 505818950 | 42800 | 42800 | 42800 | 42800 | 45 |
| 590 | 20230822 | 090900 | 503892950 | 42800 | 42800 | 42850 | 42750 | 1413 |
| 591 | 20230822 | 090800 | 443459450 | 42800 | 42800 | 42850 | 42800 | 652 |
| 592 | 20230822 | 090700 | 415551050 | 42750 | 42750 | 42750 | 42750 | 418 |
| 593 | 20230822 | 090600 | 397681550 | 42650 | 42700 | 42750 | 42650 | 1396 |
| 594 | 20230822 | 090500 | 338020750 | 42700 | 42700 | 42750 | 42700 | 972 |
| 595 | 20230822 | 090400 | 296494450 | 42700 | 42700 | 42700 | 42700 | 15 |
| 596 | 20230822 | 090300 | 295853950 | 42750 | 42700 | 42750 | 42650 | 1520 |
| 597 | 20230822 | 090200 | 230970600 | 42700 | 42550 | 42700 | 42550 | 1404 |
| 598 | 20230822 | 090100 | 171085650 | 42550 | 42450 | 42550 | 42250 | 1403 |
| 599 | 20230822 | 090000 | 111633350 | 42300 | 42700 | 42900 | 42200 | 2612 |