34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 3 | 20230814 | 191600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20230814 | 191500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20230814 | 191400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20230814 | 191300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20230814 | 191200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20230814 | 191100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20230814 | 191000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20230814 | 190900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20230814 | 190800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20230814 | 190700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20230814 | 190600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20230814 | 190500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20230814 | 190400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20230814 | 190300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20230814 | 190200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20230814 | 190100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20230814 | 190000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20230814 | 185900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20230814 | 185800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20230814 | 185700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20230814 | 185600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20230814 | 185500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20230814 | 185400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20230814 | 185300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20230814 | 185200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20230814 | 185100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20230814 | 185000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20230814 | 184900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20230814 | 184800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20230814 | 184700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 33 | 20230814 | 184600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20230814 | 184500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20230814 | 184400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20230814 | 184300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20230814 | 184200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20230814 | 184100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20230814 | 184000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20230814 | 183900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20230814 | 183800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20230814 | 183700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20230814 | 183600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20230814 | 183500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20230814 | 183400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20230814 | 183300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20230814 | 183200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20230814 | 183100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20230814 | 183000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20230814 | 182900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20230814 | 182800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20230814 | 182700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20230814 | 182600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20230814 | 182500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20230814 | 182400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20230814 | 182300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20230814 | 182200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20230814 | 182100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20230814 | 182000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20230814 | 181900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20230814 | 181800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20230814 | 181700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 63 | 20230814 | 181600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20230814 | 181500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20230814 | 181400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20230814 | 181300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20230814 | 181200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20230814 | 181100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20230814 | 181000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20230814 | 180900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20230814 | 180800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20230814 | 180700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20230814 | 180600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20230814 | 180500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20230814 | 180400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20230814 | 180300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20230814 | 180200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20230814 | 180100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20230814 | 180000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20230814 | 175900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20230814 | 175800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20230814 | 175700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20230814 | 175600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20230814 | 175500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20230814 | 175400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20230814 | 175300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20230814 | 175200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20230814 | 175100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20230814 | 175000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20230814 | 174900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20230814 | 174800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20230814 | 174700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 93 | 20230814 | 174600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20230814 | 174500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20230814 | 174400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20230814 | 174300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20230814 | 174200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20230814 | 174100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20230814 | 174000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20230814 | 173900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20230814 | 173800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20230814 | 173700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20230814 | 173600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20230814 | 173500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20230814 | 173400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20230814 | 173300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20230814 | 173200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20230814 | 173100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20230814 | 173000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20230814 | 172900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20230814 | 172800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20230814 | 172700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20230814 | 172600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20230814 | 172500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20230814 | 172400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20230814 | 172300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20230814 | 172200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20230814 | 172100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20230814 | 172000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20230814 | 171900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20230814 | 171800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20230814 | 171700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 123 | 20230814 | 171600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20230814 | 171500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20230814 | 171400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20230814 | 171300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20230814 | 171200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20230814 | 171100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20230814 | 171000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20230814 | 170900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20230814 | 170800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20230814 | 170700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20230814 | 170600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20230814 | 170500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20230814 | 170400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20230814 | 170300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20230814 | 170200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20230814 | 170100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20230814 | 170000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20230814 | 165900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20230814 | 165800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20230814 | 165700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20230814 | 165600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20230814 | 165500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20230814 | 165400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20230814 | 165300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20230814 | 165200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20230814 | 165100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20230814 | 165000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20230814 | 164900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20230814 | 164800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20230814 | 164700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 153 | 20230814 | 164600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20230814 | 164500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20230814 | 164400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20230814 | 164300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20230814 | 164200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20230814 | 164100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20230814 | 164000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20230814 | 163900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20230814 | 163800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20230814 | 163700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20230814 | 163600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20230814 | 163500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20230814 | 163400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20230814 | 163300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20230814 | 163200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20230814 | 163100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20230814 | 163000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20230814 | 162900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20230814 | 162800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20230814 | 162700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20230814 | 162600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20230814 | 162500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20230814 | 162400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20230814 | 162300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20230814 | 162200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20230814 | 162100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20230814 | 162000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20230814 | 161900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20230814 | 161800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20230814 | 161700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 183 | 20230814 | 161600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20230814 | 161500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20230814 | 161400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20230814 | 161300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20230814 | 161200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20230814 | 161100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20230814 | 161000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20230814 | 160900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20230814 | 160800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20230814 | 160700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20230814 | 160600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20230814 | 160500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20230814 | 160400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20230814 | 160300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20230814 | 160200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20230814 | 160100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20230814 | 160000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20230814 | 155900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20230814 | 155800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20230814 | 155700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20230814 | 155600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20230814 | 155500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20230814 | 155400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20230814 | 155300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20230814 | 155200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20230814 | 155100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20230814 | 155000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20230814 | 154900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20230814 | 154800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20230814 | 154700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 213 | 20230814 | 154600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20230814 | 154500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20230814 | 154400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20230814 | 154300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20230814 | 154200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20230814 | 154100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20230814 | 154000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20230814 | 153900 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20230814 | 153800 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20230814 | 153700 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20230814 | 153600 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20230814 | 153500 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20230814 | 153400 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20230814 | 153300 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20230814 | 153200 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20230814 | 153100 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20230814 | 153000 | 73705567450 | 45600 | 45600 | 45600 | 45600 | 50144 |
| 230 | 20230814 | 152900 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20230814 | 152800 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20230814 | 152700 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20230814 | 152600 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20230814 | 152500 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20230814 | 152400 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20230814 | 152300 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20230814 | 152200 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20230814 | 152100 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20230814 | 152000 | 71419001050 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20230814 | 151900 | 71419001050 | 45650 | 45700 | 45750 | 45600 | 19409 |
| 241 | 20230814 | 151800 | 70533064950 | 45650 | 45700 | 45750 | 45650 | 16634 |
| 242 | 20230814 | 151700 | 69772886600 | 45700 | 45750 | 45800 | 45700 | 6964 |
| 243 | 20230814 | 151600 | 69454355950 | 45800 | 45800 | 45800 | 45700 | 12803 |
| 244 | 20230814 | 151500 | 68868699850 | 45700 | 45800 | 45800 | 45700 | 21064 |
| 245 | 20230814 | 151400 | 67905254150 | 45800 | 45750 | 45800 | 45750 | 5670 |
| 246 | 20230814 | 151300 | 67645734650 | 45800 | 45800 | 45850 | 45750 | 22685 |
| 247 | 20230814 | 151200 | 66607450900 | 45850 | 45800 | 45850 | 45800 | 1953 |
| 248 | 20230814 | 151100 | 66517954950 | 45850 | 45850 | 45850 | 45800 | 3087 |
| 249 | 20230814 | 151000 | 66376494050 | 45850 | 45900 | 45900 | 45800 | 7843 |
| 250 | 20230814 | 150900 | 66017150400 | 45850 | 45900 | 45950 | 45850 | 9051 |
| 251 | 20230814 | 150800 | 65601936450 | 45900 | 45950 | 45950 | 45900 | 2403 |
| 252 | 20230814 | 150700 | 65491614500 | 45900 | 45950 | 45950 | 45900 | 1332 |
| 253 | 20230814 | 150600 | 65430447200 | 45900 | 46000 | 46000 | 45900 | 4123 |
| 254 | 20230814 | 150500 | 65241020400 | 46000 | 45950 | 46000 | 45900 | 3045 |
| 255 | 20230814 | 150400 | 65101117700 | 45950 | 45950 | 45950 | 45900 | 2089 |
| 256 | 20230814 | 150300 | 65005160100 | 45950 | 46000 | 46000 | 45900 | 2121 |
| 257 | 20230814 | 150200 | 64907702050 | 46000 | 45950 | 46000 | 45900 | 3707 |
| 258 | 20230814 | 150100 | 64737380900 | 45950 | 45950 | 45950 | 45900 | 2535 |
| 259 | 20230814 | 150000 | 64621004900 | 45900 | 45900 | 45950 | 45900 | 1276 |
| 260 | 20230814 | 145900 | 64562402950 | 45950 | 45950 | 45950 | 45900 | 2625 |
| 261 | 20230814 | 145800 | 64441820300 | 45950 | 46000 | 46000 | 45950 | 3204 |
| 262 | 20230814 | 145700 | 64294585750 | 46000 | 45950 | 46000 | 45950 | 1016 |
| 263 | 20230814 | 145600 | 64247894000 | 45950 | 45950 | 46000 | 45950 | 1606 |
| 264 | 20230814 | 145500 | 64174096550 | 45950 | 46000 | 46050 | 45950 | 1976 |
| 265 | 20230814 | 145400 | 64083221750 | 46050 | 46000 | 46050 | 46000 | 1174 |
| 266 | 20230814 | 145300 | 64029196800 | 46050 | 46000 | 46100 | 46000 | 1165 |
| 267 | 20230814 | 145200 | 63975566850 | 46050 | 46050 | 46050 | 46000 | 1188 |
| 268 | 20230814 | 145100 | 63920898650 | 46050 | 46050 | 46100 | 46000 | 1446 |
| 269 | 20230814 | 145000 | 63854356250 | 46050 | 46050 | 46100 | 46000 | 746 |
| 270 | 20230814 | 144900 | 63820006150 | 46000 | 46050 | 46100 | 46000 | 2909 |
| 271 | 20230814 | 144800 | 63686065950 | 46050 | 46050 | 46100 | 46000 | 1478 |
| 272 | 20230814 | 144700 | 63618031950 | 46100 | 46050 | 46100 | 46000 | 2729 |
| 273 | 20230814 | 144600 | 63492397450 | 46050 | 46100 | 46100 | 46050 | 582 |
| 274 | 20230814 | 144500 | 63465588900 | 46050 | 46050 | 46100 | 46000 | 1098 |
| 275 | 20230814 | 144400 | 63415039500 | 46050 | 46000 | 46050 | 46000 | 795 |
| 276 | 20230814 | 144300 | 63378443200 | 46000 | 46050 | 46050 | 46000 | 1562 |
| 277 | 20230814 | 144200 | 63306575500 | 46050 | 45950 | 46050 | 45950 | 2501 |
| 278 | 20230814 | 144100 | 63191508350 | 45950 | 46000 | 46000 | 45950 | 1303 |
| 279 | 20230814 | 144000 | 63131611500 | 46000 | 46000 | 46000 | 45950 | 556 |
| 280 | 20230814 | 143900 | 63106051350 | 46000 | 45950 | 46000 | 45950 | 1825 |
| 281 | 20230814 | 143800 | 63022159600 | 45950 | 46000 | 46050 | 45950 | 4064 |
| 282 | 20230814 | 143700 | 62835264350 | 46050 | 46000 | 46050 | 46000 | 1571 |
| 283 | 20230814 | 143600 | 62762972500 | 46050 | 46050 | 46100 | 46000 | 984 |
| 284 | 20230814 | 143500 | 62717673100 | 46050 | 46100 | 46100 | 46000 | 687 |
| 285 | 20230814 | 143400 | 62686041000 | 46100 | 46100 | 46100 | 46050 | 1011 |
| 286 | 20230814 | 143300 | 62639459350 | 46050 | 46050 | 46100 | 46000 | 1779 |
| 287 | 20230814 | 143200 | 62557531300 | 46050 | 46150 | 46150 | 46050 | 1728 |
| 288 | 20230814 | 143100 | 62477852250 | 46050 | 46150 | 46150 | 46050 | 2794 |
| 289 | 20230814 | 143000 | 62349117800 | 46100 | 46100 | 46150 | 46100 | 814 |
| 290 | 20230814 | 142900 | 62311579600 | 46100 | 46100 | 46200 | 46100 | 1848 |
| 291 | 20230814 | 142800 | 62226296350 | 46100 | 46100 | 46150 | 46100 | 3033 |
| 292 | 20230814 | 142700 | 62086421550 | 46150 | 46150 | 46150 | 46000 | 5582 |
| 293 | 20230814 | 142600 | 61829208500 | 46100 | 46150 | 46150 | 46100 | 1014 |
| 294 | 20230814 | 142500 | 61782448800 | 46150 | 46150 | 46200 | 46100 | 5397 |
| 295 | 20230814 | 142400 | 61533383800 | 46150 | 46150 | 46200 | 46150 | 1439 |
| 296 | 20230814 | 142300 | 61466965500 | 46150 | 46150 | 46200 | 46100 | 2084 |
| 297 | 20230814 | 142200 | 61370804150 | 46150 | 46200 | 46200 | 46100 | 2387 |
| 298 | 20230814 | 142100 | 61260628250 | 46200 | 46150 | 46200 | 46100 | 2447 |
| 299 | 20230814 | 142000 | 61147711800 | 46100 | 46200 | 46200 | 46100 | 2213 |
| 300 | 20230814 | 141900 | 61045583900 | 46200 | 46100 | 46200 | 46050 | 10655 |
| 301 | 20230814 | 141800 | 60554261050 | 46050 | 46000 | 46100 | 46000 | 1764 |
| 302 | 20230814 | 141700 | 60473032550 | 46050 | 45950 | 46050 | 45950 | 3362 |
| 303 | 20230814 | 141600 | 60318390700 | 46000 | 45950 | 46000 | 45900 | 2266 |
| 304 | 20230814 | 141500 | 60214227750 | 45900 | 45850 | 45950 | 45850 | 3035 |
| 305 | 20230814 | 141400 | 60074913800 | 45850 | 45850 | 45900 | 45850 | 2488 |
| 306 | 20230814 | 141300 | 59960811100 | 45900 | 45900 | 45900 | 45850 | 3927 |
| 307 | 20230814 | 141200 | 59780627400 | 45900 | 45850 | 45900 | 45850 | 477 |
| 308 | 20230814 | 141100 | 59758743600 | 45850 | 45900 | 45900 | 45850 | 939 |
| 309 | 20230814 | 141000 | 59715670600 | 45900 | 45850 | 45900 | 45800 | 1540 |
| 310 | 20230814 | 140900 | 59645037050 | 45800 | 45850 | 45850 | 45800 | 705 |
| 311 | 20230814 | 140800 | 59612719950 | 45850 | 45850 | 45850 | 45800 | 844 |
| 312 | 20230814 | 140700 | 59574035250 | 45850 | 45800 | 45850 | 45800 | 1064 |
| 313 | 20230814 | 140600 | 59525284700 | 45800 | 45800 | 45850 | 45800 | 1642 |
| 314 | 20230814 | 140500 | 59450073250 | 45800 | 45850 | 45850 | 45800 | 589 |
| 315 | 20230814 | 140400 | 59423087850 | 45850 | 45850 | 45850 | 45750 | 1460 |
| 316 | 20230814 | 140300 | 59356231450 | 45800 | 45850 | 45850 | 45800 | 2530 |
| 317 | 20230814 | 140200 | 59240321850 | 45850 | 45850 | 45850 | 45750 | 10543 |
| 318 | 20230814 | 140100 | 58757452650 | 45800 | 45850 | 45900 | 45800 | 5408 |
| 319 | 20230814 | 140000 | 58509472200 | 45850 | 45900 | 45950 | 45850 | 3726 |
| 320 | 20230814 | 135900 | 58338503700 | 45900 | 45950 | 45950 | 45900 | 914 |
| 321 | 20230814 | 135800 | 58296544550 | 45950 | 45850 | 45950 | 45850 | 984 |
| 322 | 20230814 | 135700 | 58251382800 | 45850 | 45900 | 45950 | 45850 | 2409 |
| 323 | 20230814 | 135600 | 58140874150 | 45900 | 45900 | 45950 | 45900 | 1751 |
| 324 | 20230814 | 135500 | 58060491500 | 45900 | 45900 | 45950 | 45900 | 235 |
| 325 | 20230814 | 135400 | 58049703300 | 45900 | 45850 | 45950 | 45850 | 1086 |
| 326 | 20230814 | 135300 | 57999858250 | 45850 | 45850 | 45900 | 45850 | 3304 |
| 327 | 20230814 | 135200 | 57848292450 | 45900 | 45900 | 45900 | 45850 | 815 |
| 328 | 20230814 | 135100 | 57810902050 | 45900 | 45850 | 45900 | 45850 | 2609 |
| 329 | 20230814 | 135000 | 57691263550 | 45850 | 45850 | 45900 | 45850 | 790 |
| 330 | 20230814 | 134900 | 57655024300 | 45850 | 45850 | 45900 | 45850 | 849 |
| 331 | 20230814 | 134800 | 57616067000 | 45850 | 45850 | 45900 | 45850 | 1228 |
| 332 | 20230814 | 134700 | 57559762000 | 45850 | 45850 | 45900 | 45850 | 1769 |
| 333 | 20230814 | 134600 | 57478645900 | 45850 | 45850 | 45900 | 45850 | 731 |
| 334 | 20230814 | 134500 | 57445106900 | 45900 | 45850 | 45900 | 45800 | 3952 |
| 335 | 20230814 | 134400 | 57263929600 | 45850 | 45900 | 45950 | 45850 | 2412 |
| 336 | 20230814 | 134300 | 57153231450 | 45900 | 46000 | 46000 | 45900 | 2457 |
| 337 | 20230814 | 134200 | 57040359500 | 45950 | 46000 | 46000 | 45950 | 1090 |
| 338 | 20230814 | 134100 | 56990257450 | 45950 | 46050 | 46050 | 45950 | 1552 |
| 339 | 20230814 | 134000 | 56918870400 | 46000 | 45950 | 46000 | 45950 | 803 |
| 340 | 20230814 | 133900 | 56881942350 | 45950 | 45950 | 46050 | 45900 | 3289 |
| 341 | 20230814 | 133800 | 56730741300 | 45950 | 45900 | 46000 | 45900 | 1842 |
| 342 | 20230814 | 133700 | 56646127000 | 45900 | 45850 | 45950 | 45850 | 1491 |
| 343 | 20230814 | 133600 | 56577691700 | 45850 | 45850 | 45900 | 45800 | 1398 |
| 344 | 20230814 | 133500 | 56513591700 | 45850 | 45850 | 45850 | 45800 | 1667 |
| 345 | 20230814 | 133400 | 56437184550 | 45800 | 45800 | 45850 | 45800 | 1539 |
| 346 | 20230814 | 133300 | 56366686050 | 45800 | 45850 | 45850 | 45800 | 1095 |
| 347 | 20230814 | 133200 | 56316530950 | 45800 | 45850 | 45850 | 45750 | 5461 |
| 348 | 20230814 | 133100 | 56066417200 | 45800 | 45850 | 45850 | 45800 | 1301 |
| 349 | 20230814 | 133000 | 56006821400 | 45800 | 45800 | 45850 | 45750 | 3797 |
| 350 | 20230814 | 132900 | 55832927150 | 45800 | 45850 | 45850 | 45750 | 6780 |
| 351 | 20230814 | 132800 | 55522540850 | 45800 | 45800 | 45850 | 45750 | 5041 |
| 352 | 20230814 | 132700 | 55291657300 | 45800 | 45850 | 45850 | 45750 | 8684 |
| 353 | 20230814 | 132600 | 54893916400 | 45850 | 45850 | 45900 | 45800 | 2770 |
| 354 | 20230814 | 132500 | 54766892500 | 45900 | 45850 | 45900 | 45850 | 1329 |
| 355 | 20230814 | 132400 | 54705936000 | 45850 | 45900 | 45950 | 45850 | 2422 |
| 356 | 20230814 | 132300 | 54594834850 | 45900 | 45800 | 45900 | 45800 | 6618 |
| 357 | 20230814 | 132200 | 54291522000 | 45850 | 45950 | 45950 | 45800 | 30016 |
| 358 | 20230814 | 132100 | 52914783500 | 45950 | 46000 | 46000 | 45900 | 9975 |
| 359 | 20230814 | 132000 | 52456391650 | 46000 | 45950 | 46000 | 45950 | 1871 |
| 360 | 20230814 | 131900 | 52370402200 | 46000 | 46000 | 46000 | 45950 | 885 |
| 361 | 20230814 | 131800 | 52329702600 | 45950 | 46000 | 46000 | 45950 | 570 |
| 362 | 20230814 | 131700 | 52303486650 | 46000 | 46000 | 46000 | 45950 | 2256 |
| 363 | 20230814 | 131600 | 52199787000 | 46000 | 46050 | 46100 | 45950 | 6698 |
| 364 | 20230814 | 131500 | 51891635150 | 46100 | 46150 | 46200 | 46050 | 1876 |
| 365 | 20230814 | 131400 | 51805145400 | 46100 | 46100 | 46150 | 46050 | 1238 |
| 366 | 20230814 | 131300 | 51748089000 | 46050 | 46050 | 46100 | 46050 | 1588 |
| 367 | 20230814 | 131200 | 51674906750 | 46050 | 46100 | 46100 | 46050 | 534 |
| 368 | 20230814 | 131100 | 51650315150 | 46100 | 46050 | 46100 | 46000 | 1150 |
| 369 | 20230814 | 131000 | 51597353900 | 46100 | 46050 | 46100 | 46000 | 181 |
| 370 | 20230814 | 130900 | 51589017200 | 46050 | 46000 | 46100 | 46000 | 304 |
| 371 | 20230814 | 130800 | 51575018000 | 46000 | 46050 | 46050 | 46000 | 367 |
| 372 | 20230814 | 130700 | 51558121200 | 46050 | 46050 | 46100 | 46050 | 1062 |
| 373 | 20230814 | 130600 | 51509213050 | 46100 | 46100 | 46100 | 46050 | 2749 |
| 374 | 20230814 | 130500 | 51382593900 | 46050 | 46000 | 46050 | 46000 | 1284 |
| 375 | 20230814 | 130400 | 51323469700 | 46000 | 46000 | 46050 | 46000 | 291 |
| 376 | 20230814 | 130300 | 51310075400 | 46050 | 46050 | 46050 | 46000 | 2261 |
| 377 | 20230814 | 130200 | 51206054150 | 46000 | 46000 | 46050 | 46000 | 1316 |
| 378 | 20230814 | 130100 | 51145515550 | 46000 | 46000 | 46050 | 46000 | 1308 |
| 379 | 20230814 | 130000 | 51085346000 | 46000 | 46000 | 46050 | 46000 | 855 |
| 380 | 20230814 | 125900 | 51046008550 | 46050 | 46000 | 46050 | 46000 | 909 |
| 381 | 20230814 | 125800 | 51004174100 | 46000 | 45950 | 46050 | 45950 | 1758 |
| 382 | 20230814 | 125700 | 50923309350 | 46000 | 46000 | 46000 | 45950 | 447 |
| 383 | 20230814 | 125600 | 50902760100 | 46000 | 46050 | 46050 | 46000 | 9618 |
| 384 | 20230814 | 125500 | 50460312800 | 46050 | 46000 | 46100 | 46000 | 1163 |
| 385 | 20230814 | 125400 | 50406775050 | 46000 | 46050 | 46050 | 46000 | 595 |
| 386 | 20230814 | 125300 | 50379384050 | 46000 | 46100 | 46100 | 46000 | 1530 |
| 387 | 20230814 | 125200 | 50308924900 | 46050 | 46100 | 46100 | 46000 | 4117 |
| 388 | 20230814 | 125100 | 50119325200 | 46050 | 46050 | 46100 | 46050 | 1588 |
| 389 | 20230814 | 125000 | 50046151750 | 46050 | 46050 | 46100 | 46000 | 751 |
| 390 | 20230814 | 124900 | 50011574850 | 46050 | 46050 | 46100 | 46000 | 1166 |
| 391 | 20230814 | 124800 | 49957882100 | 46050 | 46100 | 46100 | 46050 | 757 |
| 392 | 20230814 | 124700 | 49923019000 | 46100 | 46050 | 46100 | 46000 | 2517 |
| 393 | 20230814 | 124600 | 49807117900 | 46000 | 46050 | 46050 | 46000 | 1625 |
| 394 | 20230814 | 124500 | 49732352750 | 46000 | 46050 | 46100 | 46000 | 2553 |
| 395 | 20230814 | 124400 | 49614825200 | 46050 | 46100 | 46100 | 46050 | 948 |
| 396 | 20230814 | 124300 | 49571165800 | 46050 | 46150 | 46150 | 46050 | 1829 |
| 397 | 20230814 | 124200 | 49486857750 | 46100 | 46150 | 46200 | 46100 | 1086 |
| 398 | 20230814 | 124100 | 49436743200 | 46150 | 46150 | 46200 | 46150 | 467 |
| 399 | 20230814 | 124000 | 49415172750 | 46150 | 46150 | 46200 | 46150 | 326 |
| 400 | 20230814 | 123900 | 49400127700 | 46150 | 46200 | 46200 | 46100 | 750 |
| 401 | 20230814 | 123800 | 49365521250 | 46200 | 46150 | 46200 | 46100 | 536 |
| 402 | 20230814 | 123700 | 49340781350 | 46150 | 46150 | 46200 | 46100 | 1273 |
| 403 | 20230814 | 123600 | 49282063400 | 46150 | 46200 | 46200 | 46150 | 731 |
| 404 | 20230814 | 123500 | 49248322650 | 46150 | 46200 | 46250 | 46150 | 774 |
| 405 | 20230814 | 123400 | 49212569850 | 46200 | 46150 | 46250 | 46150 | 520 |
| 406 | 20230814 | 123300 | 49188552400 | 46150 | 46100 | 46200 | 46050 | 314 |
| 407 | 20230814 | 123200 | 49174067350 | 46100 | 46100 | 46200 | 46050 | 794 |
| 408 | 20230814 | 123100 | 49137476000 | 46200 | 46300 | 46300 | 45950 | 18317 |
| 409 | 20230814 | 123000 | 48293024350 | 46300 | 46250 | 46350 | 46250 | 684 |
| 410 | 20230814 | 122900 | 48261370550 | 46250 | 46250 | 46350 | 46250 | 845 |
| 411 | 20230814 | 122800 | 48222273950 | 46300 | 46400 | 46400 | 46300 | 1475 |
| 412 | 20230814 | 122700 | 48153918950 | 46350 | 46350 | 46400 | 46300 | 1122 |
| 413 | 20230814 | 122600 | 48101927950 | 46350 | 46350 | 46400 | 46350 | 583 |
| 414 | 20230814 | 122500 | 48074905750 | 46400 | 46350 | 46400 | 46300 | 822 |
| 415 | 20230814 | 122400 | 48036817250 | 46350 | 46500 | 46500 | 46300 | 1688 |
| 416 | 20230814 | 122300 | 47958474750 | 46500 | 46500 | 46500 | 46450 | 1285 |
| 417 | 20230814 | 122200 | 47898769700 | 46450 | 46550 | 46600 | 46450 | 4872 |
| 418 | 20230814 | 122100 | 47671872300 | 46600 | 46550 | 46600 | 46500 | 3835 |
| 419 | 20230814 | 122000 | 47493359700 | 46500 | 46450 | 46550 | 46450 | 2493 |
| 420 | 20230814 | 121900 | 47377483750 | 46450 | 46400 | 46500 | 46300 | 6026 |
| 421 | 20230814 | 121800 | 47097604150 | 46400 | 46250 | 46400 | 46250 | 4764 |
| 422 | 20230814 | 121700 | 46876981550 | 46250 | 46200 | 46250 | 46200 | 1207 |
| 423 | 20230814 | 121600 | 46821176650 | 46200 | 46200 | 46200 | 46150 | 2765 |
| 424 | 20230814 | 121500 | 46693436500 | 46150 | 46200 | 46200 | 46150 | 1247 |
| 425 | 20230814 | 121400 | 46635874700 | 46150 | 46150 | 46200 | 46150 | 570 |
| 426 | 20230814 | 121300 | 46609565500 | 46150 | 46200 | 46200 | 46150 | 713 |
| 427 | 20230814 | 121200 | 46576648850 | 46200 | 46200 | 46200 | 46150 | 893 |
| 428 | 20230814 | 121100 | 46535428250 | 46200 | 46200 | 46200 | 46150 | 905 |
| 429 | 20230814 | 121000 | 46493625650 | 46200 | 46250 | 46250 | 46150 | 1224 |
| 430 | 20230814 | 120900 | 46437076200 | 46200 | 46200 | 46250 | 46150 | 843 |
| 431 | 20230814 | 120800 | 46398145850 | 46150 | 46150 | 46200 | 46150 | 785 |
| 432 | 20230814 | 120700 | 46361886000 | 46200 | 46200 | 46250 | 46150 | 2153 |
| 433 | 20230814 | 120600 | 46262467050 | 46150 | 46200 | 46200 | 46150 | 719 |
| 434 | 20230814 | 120500 | 46229281100 | 46200 | 46200 | 46200 | 46150 | 547 |
| 435 | 20230814 | 120400 | 46204032150 | 46150 | 46200 | 46200 | 46150 | 1415 |
| 436 | 20230814 | 120300 | 46138713650 | 46150 | 46200 | 46250 | 46150 | 1952 |
| 437 | 20230814 | 120200 | 46048521400 | 46250 | 46200 | 46250 | 46200 | 1909 |
| 438 | 20230814 | 120100 | 45960295700 | 46200 | 46150 | 46250 | 46150 | 1017 |
| 439 | 20230814 | 120000 | 45913314100 | 46150 | 46150 | 46200 | 46150 | 390 |
| 440 | 20230814 | 115900 | 45895305100 | 46150 | 46150 | 46200 | 46150 | 674 |
| 441 | 20230814 | 115800 | 45864179900 | 46200 | 46150 | 46200 | 46100 | 861 |
| 442 | 20230814 | 115700 | 45824440950 | 46200 | 46200 | 46200 | 46150 | 259 |
| 443 | 20230814 | 115600 | 45812482000 | 46200 | 46100 | 46200 | 46100 | 1425 |
| 444 | 20230814 | 115500 | 45746720850 | 46100 | 46100 | 46150 | 46100 | 781 |
| 445 | 20230814 | 115400 | 45710692750 | 46100 | 46150 | 46150 | 46100 | 391 |
| 446 | 20230814 | 115300 | 45692657200 | 46150 | 46150 | 46200 | 46100 | 715 |
| 447 | 20230814 | 115200 | 45659678650 | 46100 | 46150 | 46200 | 46100 | 794 |
| 448 | 20230814 | 115100 | 45623051250 | 46200 | 46200 | 46200 | 46100 | 2359 |
| 449 | 20230814 | 115000 | 45514246200 | 46150 | 46200 | 46250 | 46100 | 779 |
| 450 | 20230814 | 114900 | 45478271900 | 46150 | 46150 | 46200 | 46100 | 796 |
| 451 | 20230814 | 114800 | 45441541950 | 46050 | 46150 | 46150 | 46050 | 2250 |
| 452 | 20230814 | 114700 | 45337779800 | 46150 | 46100 | 46150 | 46050 | 2312 |
| 453 | 20230814 | 114600 | 45231223450 | 46050 | 46000 | 46100 | 46000 | 816 |
| 454 | 20230814 | 114500 | 45193629200 | 46050 | 46000 | 46050 | 46000 | 1756 |
| 455 | 20230814 | 114400 | 45112828350 | 46000 | 46050 | 46050 | 46000 | 1403 |
| 456 | 20230814 | 114300 | 45048267800 | 46050 | 46100 | 46150 | 46000 | 4683 |
| 457 | 20230814 | 114200 | 44832777000 | 46050 | 46050 | 46100 | 46050 | 1398 |
| 458 | 20230814 | 114100 | 44768389550 | 46050 | 46100 | 46100 | 46000 | 1802 |
| 459 | 20230814 | 114000 | 44685396100 | 46050 | 46050 | 46100 | 46050 | 646 |
| 460 | 20230814 | 113900 | 44655634850 | 46100 | 46050 | 46100 | 46000 | 2767 |
| 461 | 20230814 | 113800 | 44528217350 | 46100 | 46050 | 46100 | 46000 | 931 |
| 462 | 20230814 | 113700 | 44485340200 | 46050 | 46050 | 46100 | 46000 | 1785 |
| 463 | 20230814 | 113600 | 44403162600 | 46050 | 46000 | 46100 | 46000 | 1776 |
| 464 | 20230814 | 113500 | 44321400750 | 46050 | 46050 | 46100 | 46000 | 3161 |
| 465 | 20230814 | 113400 | 44175837800 | 46050 | 46100 | 46100 | 46000 | 1153 |
| 466 | 20230814 | 113300 | 44122748150 | 46050 | 46100 | 46100 | 46000 | 1828 |
| 467 | 20230814 | 113200 | 44038577900 | 46050 | 45950 | 46100 | 45950 | 1902 |
| 468 | 20230814 | 113100 | 43951082450 | 46000 | 46000 | 46050 | 45950 | 2475 |
| 469 | 20230814 | 113000 | 43837244850 | 46000 | 46000 | 46050 | 45950 | 796 |
| 470 | 20230814 | 112900 | 43800635950 | 46050 | 46050 | 46050 | 45950 | 1810 |
| 471 | 20230814 | 112800 | 43717387700 | 46050 | 46000 | 46050 | 45950 | 2553 |
| 472 | 20230814 | 112700 | 43599976300 | 45950 | 46050 | 46050 | 45950 | 3504 |
| 473 | 20230814 | 112600 | 43438807800 | 46000 | 46000 | 46050 | 45950 | 5343 |
| 474 | 20230814 | 112500 | 43193003000 | 45950 | 45950 | 46000 | 45950 | 2352 |
| 475 | 20230814 | 112400 | 43084917150 | 45950 | 45950 | 46000 | 45950 | 1822 |
| 476 | 20230814 | 112300 | 43001156950 | 46000 | 46000 | 46050 | 45950 | 3920 |
| 477 | 20230814 | 112200 | 42820827750 | 46050 | 46050 | 46050 | 46000 | 1745 |
| 478 | 20230814 | 112100 | 42740537600 | 46000 | 46050 | 46050 | 46000 | 2158 |
| 479 | 20230814 | 112000 | 42641220500 | 46050 | 46050 | 46050 | 46000 | 2646 |
| 480 | 20230814 | 111900 | 42519457700 | 46050 | 46000 | 46050 | 46000 | 1431 |
| 481 | 20230814 | 111800 | 42453614150 | 46050 | 46050 | 46100 | 46000 | 3798 |
| 482 | 20230814 | 111700 | 42278801700 | 46050 | 46150 | 46150 | 46050 | 1498 |
| 483 | 20230814 | 111600 | 42209788800 | 46100 | 46100 | 46200 | 46100 | 2212 |
| 484 | 20230814 | 111500 | 42107787000 | 46100 | 46050 | 46200 | 46000 | 1645 |
| 485 | 20230814 | 111400 | 42031913250 | 46100 | 46200 | 46200 | 46050 | 1663 |
| 486 | 20230814 | 111300 | 41955266850 | 46150 | 46150 | 46150 | 46000 | 2718 |
| 487 | 20230814 | 111200 | 41830103800 | 46150 | 46150 | 46200 | 46100 | 959 |
| 488 | 20230814 | 111100 | 41785873750 | 46100 | 46050 | 46150 | 46000 | 2458 |
| 489 | 20230814 | 111000 | 41672649000 | 46100 | 46150 | 46150 | 46050 | 2854 |
| 490 | 20230814 | 110900 | 41541074050 | 46100 | 46150 | 46200 | 46100 | 1782 |
| 491 | 20230814 | 110800 | 41458834400 | 46200 | 46300 | 46350 | 46100 | 2287 |
| 492 | 20230814 | 110700 | 41353088700 | 46300 | 46350 | 46350 | 46200 | 1090 |
| 493 | 20230814 | 110600 | 41302615650 | 46300 | 46050 | 46350 | 46050 | 4397 |
| 494 | 20230814 | 110500 | 41099348850 | 46100 | 46050 | 46100 | 46000 | 3238 |
| 495 | 20230814 | 110400 | 40950227050 | 46100 | 46000 | 46100 | 45950 | 2996 |
| 496 | 20230814 | 110300 | 40812312600 | 46050 | 46050 | 46100 | 45900 | 26995 |
| 497 | 20230814 | 110200 | 39570975600 | 46100 | 46150 | 46150 | 46050 | 2995 |
| 498 | 20230814 | 110100 | 39432971900 | 46100 | 46200 | 46200 | 46100 | 896 |
| 499 | 20230814 | 110000 | 39391624950 | 46200 | 46150 | 46200 | 46100 | 1287 |
| 500 | 20230814 | 105900 | 39332258900 | 46150 | 46200 | 46250 | 46100 | 2015 |
| 501 | 20230814 | 105800 | 39239271600 | 46200 | 46200 | 46300 | 46100 | 2559 |
| 502 | 20230814 | 105700 | 39121129200 | 46250 | 46200 | 46300 | 46200 | 2231 |
| 503 | 20230814 | 105600 | 39017934900 | 46200 | 46200 | 46250 | 46100 | 718 |
| 504 | 20230814 | 105500 | 38984774350 | 46200 | 46200 | 46250 | 46150 | 1184 |
| 505 | 20230814 | 105400 | 38930082000 | 46200 | 46250 | 46250 | 46100 | 468 |
| 506 | 20230814 | 105300 | 38908456250 | 46100 | 46250 | 46300 | 46050 | 3536 |
| 507 | 20230814 | 105200 | 38745208600 | 46300 | 46200 | 46300 | 46200 | 1074 |
| 508 | 20230814 | 105100 | 38695517350 | 46200 | 46200 | 46250 | 46150 | 2252 |
| 509 | 20230814 | 105000 | 38591449100 | 46200 | 46050 | 46250 | 46050 | 1421 |
| 510 | 20230814 | 104900 | 38525874450 | 46150 | 46150 | 46150 | 46050 | 880 |
| 511 | 20230814 | 104800 | 38485302400 | 46150 | 46200 | 46250 | 46100 | 5746 |
| 512 | 20230814 | 104700 | 38220128900 | 46200 | 46200 | 46250 | 46100 | 2173 |
| 513 | 20230814 | 104600 | 38119825150 | 46200 | 46200 | 46300 | 46100 | 1538 |
| 514 | 20230814 | 104500 | 38048761350 | 46150 | 46050 | 46150 | 46000 | 3071 |
| 515 | 20230814 | 104400 | 37907226300 | 46050 | 46100 | 46100 | 46000 | 3298 |
| 516 | 20230814 | 104300 | 37755386250 | 46050 | 46100 | 46150 | 46050 | 4994 |
| 517 | 20230814 | 104200 | 37525372850 | 46100 | 46050 | 46100 | 46050 | 888 |
| 518 | 20230814 | 104100 | 37484461150 | 46050 | 46000 | 46100 | 46000 | 2054 |
| 519 | 20230814 | 104000 | 37389876350 | 46000 | 46050 | 46150 | 46000 | 2486 |
| 520 | 20230814 | 103900 | 37275388500 | 46000 | 46100 | 46150 | 46000 | 10068 |
| 521 | 20230814 | 103800 | 36811889300 | 46100 | 46150 | 46150 | 46050 | 2872 |
| 522 | 20230814 | 103700 | 36679529200 | 46100 | 46100 | 46150 | 46100 | 2288 |
| 523 | 20230814 | 103600 | 36574039400 | 46100 | 46100 | 46150 | 46050 | 2169 |
| 524 | 20230814 | 103500 | 36474034400 | 46100 | 46100 | 46150 | 46050 | 3290 |
| 525 | 20230814 | 103400 | 36322378050 | 46100 | 46100 | 46150 | 46050 | 2706 |
| 526 | 20230814 | 103300 | 36197653250 | 46100 | 46100 | 46200 | 46050 | 4305 |
| 527 | 20230814 | 103200 | 35999131200 | 46150 | 46150 | 46200 | 46100 | 3548 |
| 528 | 20230814 | 103100 | 35835484750 | 46150 | 46200 | 46250 | 46150 | 5808 |
| 529 | 20230814 | 103000 | 35567278250 | 46200 | 46250 | 46300 | 46200 | 4373 |
| 530 | 20230814 | 102900 | 35365145500 | 46300 | 46300 | 46400 | 46250 | 1347 |
| 531 | 20230814 | 102800 | 35302771750 | 46400 | 46350 | 46400 | 46250 | 2835 |
| 532 | 20230814 | 102700 | 35171484200 | 46350 | 46300 | 46400 | 46250 | 2194 |
| 533 | 20230814 | 102600 | 35069864100 | 46350 | 46300 | 46350 | 46250 | 2428 |
| 534 | 20230814 | 102500 | 34957451650 | 46300 | 46300 | 46300 | 46250 | 1552 |
| 535 | 20230814 | 102400 | 34885666050 | 46250 | 46250 | 46350 | 46250 | 3640 |
| 536 | 20230814 | 102300 | 34717158150 | 46300 | 46250 | 46300 | 46200 | 2952 |
| 537 | 20230814 | 102200 | 34580624900 | 46250 | 46300 | 46350 | 46250 | 2767 |
| 538 | 20230814 | 102100 | 34452541700 | 46400 | 46450 | 46450 | 46300 | 2188 |
| 539 | 20230814 | 102000 | 34351191750 | 46350 | 46300 | 46500 | 46300 | 2102 |
| 540 | 20230814 | 101900 | 34253832950 | 46250 | 46250 | 46300 | 46250 | 2657 |
| 541 | 20230814 | 101800 | 34130881450 | 46250 | 46300 | 46500 | 46250 | 3423 |
| 542 | 20230814 | 101700 | 33972377750 | 46400 | 46550 | 46600 | 46300 | 1410 |
| 543 | 20230814 | 101600 | 33906866950 | 46400 | 46250 | 46550 | 46250 | 3056 |
| 544 | 20230814 | 101500 | 33765102800 | 46250 | 46350 | 46350 | 46250 | 1414 |
| 545 | 20230814 | 101400 | 33699665850 | 46350 | 46350 | 46450 | 46300 | 1139 |
| 546 | 20230814 | 101300 | 33646858450 | 46350 | 46450 | 46500 | 46350 | 1955 |
| 547 | 20230814 | 101200 | 33556124650 | 46450 | 46350 | 46450 | 46350 | 1267 |
| 548 | 20230814 | 101100 | 33497360150 | 46350 | 46300 | 46350 | 46250 | 1397 |
| 549 | 20230814 | 101000 | 33432709600 | 46250 | 46300 | 46350 | 46200 | 3307 |
| 550 | 20230814 | 100900 | 33279828500 | 46300 | 46500 | 46500 | 46250 | 3960 |
| 551 | 20230814 | 100800 | 33096382100 | 46400 | 46600 | 46600 | 46250 | 3087 |
| 552 | 20230814 | 100700 | 32952972350 | 46650 | 46300 | 46650 | 46250 | 7241 |
| 553 | 20230814 | 100600 | 32616786350 | 46250 | 46350 | 46350 | 46250 | 4211 |
| 554 | 20230814 | 100500 | 32421772500 | 46350 | 46450 | 46450 | 46300 | 2378 |
| 555 | 20230814 | 100400 | 32311523450 | 46400 | 46400 | 46500 | 46350 | 1010 |
| 556 | 20230814 | 100300 | 32264628600 | 46400 | 46350 | 46400 | 46250 | 5593 |
| 557 | 20230814 | 100200 | 32005612100 | 46300 | 46350 | 46350 | 46300 | 3093 |
| 558 | 20230814 | 100100 | 31862338150 | 46300 | 46450 | 46500 | 46300 | 4294 |
| 559 | 20230814 | 100000 | 31663114950 | 46450 | 46500 | 46550 | 46450 | 2549 |
| 560 | 20230814 | 095900 | 31544603800 | 46550 | 46600 | 46650 | 46500 | 2466 |
| 561 | 20230814 | 095800 | 31429801350 | 46600 | 46550 | 46750 | 46500 | 3508 |
| 562 | 20230814 | 095700 | 31266472850 | 46550 | 46700 | 46750 | 46500 | 4164 |
| 563 | 20230814 | 095600 | 31072221450 | 46750 | 46750 | 46750 | 46700 | 3200 |
| 564 | 20230814 | 095500 | 30922682800 | 46750 | 46700 | 46750 | 46550 | 2422 |
| 565 | 20230814 | 095400 | 30809570050 | 46700 | 46750 | 46750 | 46650 | 2437 |
| 566 | 20230814 | 095300 | 30695672100 | 46650 | 46850 | 46850 | 46500 | 6107 |
| 567 | 20230814 | 095200 | 30410480100 | 46800 | 46900 | 46900 | 46800 | 5569 |
| 568 | 20230814 | 095100 | 30149492800 | 46900 | 46850 | 46950 | 46700 | 7540 |
| 569 | 20230814 | 095000 | 29796055450 | 46850 | 46600 | 46850 | 46500 | 11563 |
| 570 | 20230814 | 094900 | 29255591750 | 46550 | 46550 | 46600 | 46500 | 1862 |
| 571 | 20230814 | 094800 | 29168857100 | 46500 | 46550 | 46600 | 46300 | 3409 |
| 572 | 20230814 | 094700 | 29010510850 | 46500 | 46350 | 46600 | 46350 | 5033 |
| 573 | 20230814 | 094600 | 28776571350 | 46350 | 46300 | 46450 | 46300 | 3147 |
| 574 | 20230814 | 094500 | 28630674800 | 46400 | 46300 | 46450 | 46250 | 3973 |
| 575 | 20230814 | 094400 | 28446481650 | 46300 | 46300 | 46450 | 46200 | 4130 |
| 576 | 20230814 | 094300 | 28255253650 | 46400 | 46500 | 46550 | 46300 | 8001 |
| 577 | 20230814 | 094200 | 27883690050 | 46550 | 46650 | 46650 | 46500 | 3511 |
| 578 | 20230814 | 094100 | 27720207900 | 46650 | 46500 | 46700 | 46500 | 2022 |
| 579 | 20230814 | 094000 | 27625924200 | 46650 | 46650 | 46700 | 46500 | 12604 |
| 580 | 20230814 | 093900 | 27039276950 | 46700 | 46650 | 46750 | 46550 | 3079 |
| 581 | 20230814 | 093800 | 26895639750 | 46700 | 46650 | 46700 | 46550 | 6812 |
| 582 | 20230814 | 093700 | 26577833450 | 46650 | 46600 | 46700 | 46550 | 4540 |
| 583 | 20230814 | 093600 | 26366095950 | 46600 | 46650 | 46700 | 46550 | 2832 |
| 584 | 20230814 | 093500 | 26234040400 | 46600 | 46550 | 46700 | 46500 | 6423 |
| 585 | 20230814 | 093400 | 25934946300 | 46550 | 46700 | 46750 | 46350 | 12217 |
| 586 | 20230814 | 093300 | 25366270000 | 46700 | 46750 | 46750 | 46650 | 7549 |
| 587 | 20230814 | 093200 | 25013733800 | 46750 | 46600 | 46850 | 46600 | 11375 |
| 588 | 20230814 | 093100 | 24482233000 | 46600 | 46550 | 46750 | 46550 | 13811 |
| 589 | 20230814 | 093000 | 23838080200 | 46600 | 46650 | 46650 | 46500 | 5805 |
| 590 | 20230814 | 092900 | 23567587150 | 46650 | 46300 | 46650 | 46250 | 14040 |
| 591 | 20230814 | 092800 | 22915175700 | 46300 | 46250 | 46350 | 46200 | 6157 |
| 592 | 20230814 | 092700 | 22630322150 | 46250 | 46250 | 46300 | 46200 | 3249 |
| 593 | 20230814 | 092600 | 22480112850 | 46200 | 46050 | 46200 | 45950 | 3604 |
| 594 | 20230814 | 092500 | 22314095300 | 46000 | 46000 | 46050 | 45900 | 6083 |
| 595 | 20230814 | 092400 | 22034528500 | 46000 | 46100 | 46100 | 46000 | 5684 |
| 596 | 20230814 | 092300 | 21772985350 | 46000 | 46300 | 46350 | 46000 | 14265 |
| 597 | 20230814 | 092200 | 21115056250 | 46300 | 46350 | 46350 | 46250 | 1915 |
| 598 | 20230814 | 092100 | 21026392800 | 46300 | 46200 | 46350 | 46200 | 5251 |
| 599 | 20230814 | 092000 | 20783224300 | 46300 | 46450 | 46500 | 46200 | 8396 |
| 600 | 20230814 | 091900 | 20393738200 | 46450 | 46150 | 46500 | 46100 | 12794 |
| 601 | 20230814 | 091800 | 19800491050 | 46150 | 46150 | 46250 | 46000 | 8195 |
| 602 | 20230814 | 091700 | 19422355600 | 46200 | 45950 | 46200 | 45950 | 6760 |
| 603 | 20230814 | 091600 | 19110772900 | 45950 | 46000 | 46000 | 45850 | 9329 |
| 604 | 20230814 | 091500 | 18682251200 | 46000 | 45900 | 46000 | 45850 | 4722 |
| 605 | 20230814 | 091400 | 18465435450 | 45850 | 45750 | 45900 | 45700 | 8421 |
| 606 | 20230814 | 091300 | 18079813100 | 45750 | 45950 | 45950 | 45700 | 32451 |
| 607 | 20230814 | 091200 | 16593298250 | 45950 | 45900 | 46050 | 45800 | 12898 |
| 608 | 20230814 | 091100 | 16000962850 | 45850 | 45900 | 45950 | 45850 | 8213 |
| 609 | 20230814 | 091000 | 15624219700 | 45850 | 46050 | 46050 | 45800 | 14269 |
| 610 | 20230814 | 090900 | 14969449150 | 46050 | 46050 | 46100 | 45950 | 16198 |
| 611 | 20230814 | 090800 | 14224066150 | 46050 | 45850 | 46350 | 45850 | 12404 |
| 612 | 20230814 | 090700 | 13652185750 | 45900 | 45850 | 45950 | 45700 | 34572 |
| 613 | 20230814 | 090600 | 12069493450 | 45850 | 45950 | 45950 | 45800 | 23414 |
| 614 | 20230814 | 090500 | 10995369750 | 45950 | 46150 | 46200 | 45900 | 68276 |
| 615 | 20230814 | 090400 | 7853005450 | 46100 | 46350 | 46500 | 46100 | 23425 |
| 616 | 20230814 | 090300 | 6770030300 | 46300 | 46250 | 46400 | 46150 | 9898 |
| 617 | 20230814 | 090200 | 6312436800 | 46250 | 46150 | 46350 | 46050 | 27212 |
| 618 | 20230814 | 090100 | 5057399150 | 46100 | 46150 | 46500 | 46100 | 40318 |
| 619 | 20230814 | 090000 | 3196263850 | 46200 | 46500 | 46800 | 46150 | 68211 |