34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 3 | 20230809 | 192500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230809 | 192400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230809 | 192300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230809 | 192200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230809 | 192100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230809 | 192000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230809 | 191900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230809 | 191800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230809 | 191700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230809 | 191600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230809 | 191500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230809 | 191400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230809 | 191300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230809 | 191200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230809 | 191100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230809 | 191000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230809 | 190900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230809 | 190800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230809 | 190700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230809 | 190600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230809 | 190500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230809 | 190400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230809 | 190300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230809 | 190200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230809 | 190100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230809 | 190000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230809 | 185900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230809 | 185800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230809 | 185700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230809 | 185600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 33 | 20230809 | 185500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230809 | 185400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230809 | 185300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230809 | 185200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230809 | 185100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230809 | 185000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230809 | 184900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230809 | 184800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230809 | 184700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230809 | 184600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230809 | 184500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230809 | 184400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230809 | 184300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230809 | 184200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230809 | 184100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230809 | 184000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230809 | 183900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230809 | 183800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230809 | 183700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230809 | 183600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230809 | 183500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230809 | 183400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230809 | 183300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230809 | 183200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230809 | 183100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230809 | 183000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230809 | 182900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230809 | 182800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230809 | 182700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230809 | 182600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 63 | 20230809 | 182500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230809 | 182400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230809 | 182300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230809 | 182200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230809 | 182100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230809 | 182000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230809 | 181900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230809 | 181800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230809 | 181700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230809 | 181600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230809 | 181500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230809 | 181400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230809 | 181300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230809 | 181200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230809 | 181100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230809 | 181000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230809 | 180900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230809 | 180800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230809 | 180700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230809 | 180600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230809 | 180500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230809 | 180400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230809 | 180300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230809 | 180200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230809 | 180100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230809 | 180000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230809 | 175900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230809 | 175800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230809 | 175700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230809 | 175600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 93 | 20230809 | 175500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230809 | 175400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230809 | 175300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230809 | 175200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230809 | 175100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230809 | 175000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230809 | 174900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230809 | 174800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230809 | 174700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230809 | 174600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230809 | 174500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230809 | 174400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230809 | 174300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230809 | 174200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230809 | 174100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230809 | 174000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230809 | 173900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230809 | 173800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230809 | 173700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230809 | 173600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230809 | 173500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230809 | 173400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230809 | 173300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230809 | 173200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230809 | 173100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230809 | 173000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230809 | 172900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230809 | 172800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230809 | 172700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230809 | 172600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 123 | 20230809 | 172500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230809 | 172400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230809 | 172300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230809 | 172200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230809 | 172100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230809 | 172000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230809 | 171900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230809 | 171800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230809 | 171700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230809 | 171600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230809 | 171500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230809 | 171400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230809 | 171300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230809 | 171200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230809 | 171100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230809 | 171000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230809 | 170900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230809 | 170800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230809 | 170700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230809 | 170600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230809 | 170500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230809 | 170400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230809 | 170300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230809 | 170200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230809 | 170100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230809 | 170000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230809 | 165900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230809 | 165800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230809 | 165700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230809 | 165600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 153 | 20230809 | 165500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230809 | 165400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230809 | 165300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230809 | 165200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230809 | 165100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230809 | 165000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230809 | 164900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230809 | 164800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230809 | 164700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230809 | 164600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230809 | 164500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230809 | 164400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230809 | 164300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230809 | 164200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230809 | 164100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230809 | 164000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230809 | 163900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230809 | 163800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230809 | 163700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230809 | 163600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230809 | 163500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230809 | 163400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230809 | 163300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230809 | 163200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230809 | 163100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230809 | 163000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230809 | 162900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230809 | 162800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230809 | 162700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230809 | 162600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 183 | 20230809 | 162500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230809 | 162400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230809 | 162300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230809 | 162200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230809 | 162100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230809 | 162000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230809 | 161900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230809 | 161800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230809 | 161700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230809 | 161600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230809 | 161500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230809 | 161400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20230809 | 161300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20230809 | 161200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20230809 | 161100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20230809 | 161000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20230809 | 160900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20230809 | 160800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20230809 | 160700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20230809 | 160600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20230809 | 160500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20230809 | 160400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20230809 | 160300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20230809 | 160200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20230809 | 160100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20230809 | 160000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20230809 | 155900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20230809 | 155800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20230809 | 155700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20230809 | 155600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 213 | 20230809 | 155500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20230809 | 155400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20230809 | 155300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20230809 | 155200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20230809 | 155100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20230809 | 155000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20230809 | 154900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20230809 | 154800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20230809 | 154700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20230809 | 154600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20230809 | 154500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20230809 | 154400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20230809 | 154300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20230809 | 154200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20230809 | 154100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20230809 | 154000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20230809 | 153900 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20230809 | 153800 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230809 | 153700 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230809 | 153600 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230809 | 153500 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230809 | 153400 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230809 | 153300 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230809 | 153200 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230809 | 153100 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230809 | 153000 | 48283049150 | 47000 | 47000 | 47000 | 47000 | 10758 |
| 239 | 20230809 | 152900 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230809 | 152800 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20230809 | 152700 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20230809 | 152600 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20230809 | 152500 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20230809 | 152400 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20230809 | 152300 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20230809 | 152200 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20230809 | 152100 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20230809 | 152000 | 47777423150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20230809 | 151900 | 47777423150 | 47000 | 46900 | 47000 | 46900 | 4354 |
| 250 | 20230809 | 151800 | 47573063700 | 46900 | 46900 | 46950 | 46900 | 2848 |
| 251 | 20230809 | 151700 | 47439460900 | 46900 | 46950 | 46950 | 46900 | 991 |
| 252 | 20230809 | 151600 | 47392958250 | 46950 | 46900 | 46950 | 46900 | 960 |
| 253 | 20230809 | 151500 | 47347906900 | 46950 | 46950 | 46950 | 46900 | 1699 |
| 254 | 20230809 | 151400 | 47268153700 | 46950 | 46950 | 47000 | 46950 | 370 |
| 255 | 20230809 | 151300 | 47250778900 | 46950 | 46950 | 47000 | 46950 | 1100 |
| 256 | 20230809 | 151200 | 47199132400 | 46950 | 47000 | 47050 | 46950 | 3035 |
| 257 | 20230809 | 151100 | 47056490700 | 47000 | 47050 | 47100 | 47000 | 1452 |
| 258 | 20230809 | 151000 | 46988179100 | 47100 | 47150 | 47150 | 47100 | 666 |
| 259 | 20230809 | 150900 | 46956808950 | 47100 | 47150 | 47150 | 47100 | 903 |
| 260 | 20230809 | 150800 | 46914270750 | 47200 | 47200 | 47200 | 47150 | 1906 |
| 261 | 20230809 | 150700 | 46824400000 | 47200 | 47150 | 47200 | 47150 | 393 |
| 262 | 20230809 | 150600 | 46805862900 | 47150 | 47100 | 47150 | 47100 | 861 |
| 263 | 20230809 | 150500 | 46765281800 | 47150 | 47250 | 47250 | 47150 | 3426 |
| 264 | 20230809 | 150400 | 46603576150 | 47250 | 47250 | 47250 | 47200 | 1208 |
| 265 | 20230809 | 150300 | 46546519050 | 47250 | 47250 | 47250 | 47200 | 1684 |
| 266 | 20230809 | 150200 | 46466979100 | 47200 | 47200 | 47250 | 47200 | 685 |
| 267 | 20230809 | 150100 | 46434630350 | 47250 | 47150 | 47250 | 47150 | 2497 |
| 268 | 20230809 | 150000 | 46316769250 | 47150 | 47100 | 47150 | 47050 | 2588 |
| 269 | 20230809 | 145900 | 46194813600 | 47100 | 47150 | 47200 | 47050 | 2871 |
| 270 | 20230809 | 145800 | 46059569800 | 47150 | 47150 | 47200 | 47150 | 1829 |
| 271 | 20230809 | 145700 | 45973285100 | 47200 | 47200 | 47250 | 47150 | 1489 |
| 272 | 20230809 | 145600 | 45902980750 | 47200 | 47250 | 47250 | 47200 | 1131 |
| 273 | 20230809 | 145500 | 45849563050 | 47250 | 47250 | 47300 | 47200 | 1025 |
| 274 | 20230809 | 145400 | 45801133450 | 47250 | 47300 | 47300 | 47250 | 729 |
| 275 | 20230809 | 145300 | 45766672450 | 47300 | 47300 | 47350 | 47300 | 878 |
| 276 | 20230809 | 145200 | 45725142800 | 47300 | 47300 | 47350 | 47250 | 1270 |
| 277 | 20230809 | 145100 | 45665081650 | 47300 | 47300 | 47350 | 47300 | 1237 |
| 278 | 20230809 | 145000 | 45606551350 | 47250 | 47300 | 47350 | 47250 | 688 |
| 279 | 20230809 | 144900 | 45573994400 | 47250 | 47300 | 47350 | 47250 | 773 |
| 280 | 20230809 | 144800 | 45537421400 | 47300 | 47300 | 47350 | 47250 | 977 |
| 281 | 20230809 | 144700 | 45491194850 | 47300 | 47300 | 47350 | 47250 | 1072 |
| 282 | 20230809 | 144600 | 45440495700 | 47300 | 47350 | 47350 | 47300 | 2000 |
| 283 | 20230809 | 144500 | 45345834950 | 47300 | 47350 | 47350 | 47300 | 1875 |
| 284 | 20230809 | 144400 | 45257057500 | 47350 | 47350 | 47400 | 47300 | 1099 |
| 285 | 20230809 | 144300 | 45205020650 | 47350 | 47300 | 47350 | 47300 | 738 |
| 286 | 20230809 | 144200 | 45170096800 | 47350 | 47350 | 47400 | 47300 | 771 |
| 287 | 20230809 | 144100 | 45133597900 | 47350 | 47400 | 47400 | 47250 | 1950 |
| 288 | 20230809 | 144000 | 45041277650 | 47400 | 47350 | 47400 | 47350 | 948 |
| 289 | 20230809 | 143900 | 44996372650 | 47350 | 47300 | 47400 | 47300 | 2527 |
| 290 | 20230809 | 143800 | 44876689750 | 47300 | 47200 | 47300 | 47200 | 1677 |
| 291 | 20230809 | 143700 | 44797388500 | 47250 | 47250 | 47300 | 47250 | 578 |
| 292 | 20230809 | 143600 | 44770062850 | 47250 | 47200 | 47300 | 47200 | 803 |
| 293 | 20230809 | 143500 | 44732121500 | 47250 | 47150 | 47250 | 47150 | 554 |
| 294 | 20230809 | 143400 | 44705962550 | 47200 | 47200 | 47250 | 47150 | 714 |
| 295 | 20230809 | 143300 | 44672249500 | 47200 | 47150 | 47250 | 47150 | 671 |
| 296 | 20230809 | 143200 | 44640566850 | 47200 | 47200 | 47250 | 47200 | 559 |
| 297 | 20230809 | 143100 | 44614179850 | 47200 | 47250 | 47250 | 47150 | 1084 |
| 298 | 20230809 | 143000 | 44563028000 | 47250 | 47250 | 47250 | 47100 | 916 |
| 299 | 20230809 | 142900 | 44519770500 | 47200 | 47250 | 47300 | 47200 | 610 |
| 300 | 20230809 | 142800 | 44490949650 | 47250 | 47250 | 47300 | 47250 | 562 |
| 301 | 20230809 | 142700 | 44464377950 | 47250 | 47250 | 47300 | 47150 | 1206 |
| 302 | 20230809 | 142600 | 44407363600 | 47250 | 47300 | 47300 | 47250 | 714 |
| 303 | 20230809 | 142500 | 44373609750 | 47250 | 47200 | 47250 | 47150 | 957 |
| 304 | 20230809 | 142400 | 44328414800 | 47200 | 47200 | 47250 | 47150 | 760 |
| 305 | 20230809 | 142300 | 44292541950 | 47150 | 47150 | 47200 | 47150 | 459 |
| 306 | 20230809 | 142200 | 44270890750 | 47100 | 47100 | 47150 | 47050 | 1066 |
| 307 | 20230809 | 142100 | 44220685300 | 47050 | 47050 | 47100 | 47050 | 276 |
| 308 | 20230809 | 142000 | 44207690700 | 47050 | 47100 | 47100 | 47050 | 368 |
| 309 | 20230809 | 141900 | 44190360200 | 47050 | 47100 | 47100 | 47050 | 599 |
| 310 | 20230809 | 141800 | 44162153300 | 47100 | 47050 | 47100 | 47000 | 399 |
| 311 | 20230809 | 141700 | 44143379250 | 47050 | 47100 | 47100 | 47050 | 752 |
| 312 | 20230809 | 141600 | 44107966200 | 47100 | 47000 | 47150 | 47000 | 1513 |
| 313 | 20230809 | 141500 | 44036787400 | 47000 | 47000 | 47000 | 46950 | 1261 |
| 314 | 20230809 | 141400 | 43977542000 | 47000 | 46950 | 47050 | 46950 | 466 |
| 315 | 20230809 | 141300 | 43955642950 | 47000 | 47000 | 47000 | 46950 | 1047 |
| 316 | 20230809 | 141200 | 43906445350 | 47000 | 46950 | 47000 | 46950 | 129 |
| 317 | 20230809 | 141100 | 43900387750 | 46950 | 46950 | 47000 | 46950 | 1104 |
| 318 | 20230809 | 141000 | 43848539500 | 46950 | 46900 | 46950 | 46900 | 706 |
| 319 | 20230809 | 140900 | 43815396950 | 46900 | 46850 | 46950 | 46850 | 274 |
| 320 | 20230809 | 140800 | 43802552550 | 46800 | 46900 | 46950 | 46800 | 1786 |
| 321 | 20230809 | 140700 | 43718835150 | 46900 | 46800 | 46900 | 46800 | 2020 |
| 322 | 20230809 | 140600 | 43624185100 | 46800 | 46950 | 46950 | 46800 | 2456 |
| 323 | 20230809 | 140500 | 43509096050 | 46950 | 46950 | 47000 | 46900 | 932 |
| 324 | 20230809 | 140400 | 43465326450 | 46850 | 47150 | 47250 | 46850 | 7314 |
| 325 | 20230809 | 140300 | 43121440500 | 47150 | 47200 | 47200 | 47150 | 735 |
| 326 | 20230809 | 140200 | 43086769950 | 47150 | 47100 | 47200 | 47100 | 1260 |
| 327 | 20230809 | 140100 | 43027367800 | 47100 | 47150 | 47150 | 47100 | 2245 |
| 328 | 20230809 | 140000 | 42921574900 | 47200 | 47200 | 47200 | 47150 | 364 |
| 329 | 20230809 | 135900 | 42904396750 | 47200 | 47150 | 47200 | 47150 | 589 |
| 330 | 20230809 | 135800 | 42876606000 | 47150 | 47200 | 47200 | 47150 | 892 |
| 331 | 20230809 | 135700 | 42834524250 | 47150 | 47200 | 47250 | 47150 | 2484 |
| 332 | 20230809 | 135600 | 42717339800 | 47200 | 47200 | 47250 | 47200 | 1712 |
| 333 | 20230809 | 135500 | 42636533200 | 47200 | 47250 | 47300 | 47200 | 1506 |
| 334 | 20230809 | 135400 | 42565407150 | 47250 | 47300 | 47300 | 47250 | 2050 |
| 335 | 20230809 | 135300 | 42468513900 | 47300 | 47300 | 47350 | 47300 | 615 |
| 336 | 20230809 | 135200 | 42439422600 | 47300 | 47350 | 47400 | 47300 | 1128 |
| 337 | 20230809 | 135100 | 42386007350 | 47350 | 47400 | 47450 | 47350 | 1340 |
| 338 | 20230809 | 135000 | 42322505350 | 47400 | 47350 | 47450 | 47350 | 941 |
| 339 | 20230809 | 134900 | 42277902550 | 47400 | 47400 | 47400 | 47350 | 542 |
| 340 | 20230809 | 134800 | 42252218000 | 47400 | 47350 | 47400 | 47350 | 735 |
| 341 | 20230809 | 134700 | 42217388400 | 47350 | 47350 | 47400 | 47350 | 352 |
| 342 | 20230809 | 134600 | 42200712500 | 47350 | 47400 | 47400 | 47350 | 233 |
| 343 | 20230809 | 134500 | 42189678800 | 47350 | 47450 | 47450 | 47300 | 828 |
| 344 | 20230809 | 134400 | 42150459700 | 47450 | 47450 | 47450 | 47400 | 695 |
| 345 | 20230809 | 134300 | 42117487450 | 47450 | 47400 | 47450 | 47400 | 1050 |
| 346 | 20230809 | 134200 | 42067669300 | 47400 | 47450 | 47450 | 47400 | 1150 |
| 347 | 20230809 | 134100 | 42013104700 | 47450 | 47400 | 47500 | 47400 | 2634 |
| 348 | 20230809 | 134000 | 41888130000 | 47450 | 47350 | 47450 | 47350 | 786 |
| 349 | 20230809 | 133900 | 41850853300 | 47400 | 47450 | 47450 | 47300 | 1600 |
| 350 | 20230809 | 133800 | 41774997650 | 47450 | 47450 | 47500 | 47450 | 3174 |
| 351 | 20230809 | 133700 | 41624376100 | 47450 | 47400 | 47450 | 47400 | 1144 |
| 352 | 20230809 | 133600 | 41570099050 | 47400 | 47400 | 47500 | 47400 | 2112 |
| 353 | 20230809 | 133500 | 41469896050 | 47450 | 47450 | 47450 | 47400 | 5225 |
| 354 | 20230809 | 133400 | 41221976200 | 47450 | 47400 | 47450 | 47400 | 2278 |
| 355 | 20230809 | 133300 | 41113908950 | 47400 | 47350 | 47450 | 47350 | 7009 |
| 356 | 20230809 | 133200 | 40781701250 | 47350 | 47350 | 47400 | 47350 | 1629 |
| 357 | 20230809 | 133100 | 40704510250 | 47400 | 47350 | 47400 | 47300 | 5537 |
| 358 | 20230809 | 133000 | 40442349300 | 47350 | 47200 | 47350 | 47150 | 7506 |
| 359 | 20230809 | 132900 | 40087417400 | 47200 | 47200 | 47250 | 47150 | 1334 |
| 360 | 20230809 | 132800 | 40024452800 | 47200 | 47200 | 47250 | 47150 | 2379 |
| 361 | 20230809 | 132700 | 39912146450 | 47200 | 47200 | 47250 | 47200 | 3033 |
| 362 | 20230809 | 132600 | 39768888100 | 47200 | 47150 | 47250 | 47150 | 1106 |
| 363 | 20230809 | 132500 | 39716685400 | 47150 | 47200 | 47200 | 47100 | 937 |
| 364 | 20230809 | 132400 | 39672501900 | 47200 | 47200 | 47200 | 47150 | 1527 |
| 365 | 20230809 | 132300 | 39600436450 | 47200 | 47200 | 47250 | 47150 | 272 |
| 366 | 20230809 | 132200 | 39587597800 | 47200 | 47200 | 47200 | 47200 | 861 |
| 367 | 20230809 | 132100 | 39546958600 | 47200 | 47100 | 47250 | 47050 | 4151 |
| 368 | 20230809 | 132000 | 39351127350 | 47100 | 47050 | 47150 | 47050 | 1756 |
| 369 | 20230809 | 131900 | 39268404650 | 47050 | 47050 | 47100 | 47050 | 1344 |
| 370 | 20230809 | 131800 | 39205128250 | 47050 | 47050 | 47100 | 47050 | 1129 |
| 371 | 20230809 | 131700 | 39151995800 | 47050 | 47000 | 47100 | 47000 | 1421 |
| 372 | 20230809 | 131600 | 39085143600 | 47000 | 47050 | 47050 | 47000 | 695 |
| 373 | 20230809 | 131500 | 39052448400 | 47050 | 47000 | 47050 | 47000 | 349 |
| 374 | 20230809 | 131400 | 39036042850 | 46950 | 47000 | 47100 | 46950 | 726 |
| 375 | 20230809 | 131300 | 39001905400 | 47000 | 47100 | 47100 | 47000 | 1320 |
| 376 | 20230809 | 131200 | 38939823250 | 47050 | 47050 | 47150 | 47050 | 239 |
| 377 | 20230809 | 131100 | 38928570750 | 47100 | 47100 | 47100 | 47000 | 478 |
| 378 | 20230809 | 131000 | 38906082950 | 47100 | 47100 | 47150 | 47050 | 829 |
| 379 | 20230809 | 130900 | 38867033250 | 47150 | 47150 | 47150 | 47000 | 1681 |
| 380 | 20230809 | 130800 | 38787845350 | 47100 | 47050 | 47100 | 47000 | 2178 |
| 381 | 20230809 | 130700 | 38685312500 | 47100 | 47150 | 47150 | 47100 | 664 |
| 382 | 20230809 | 130600 | 38654022150 | 47150 | 47150 | 47150 | 47100 | 330 |
| 383 | 20230809 | 130500 | 38638470100 | 47050 | 47100 | 47150 | 47050 | 1294 |
| 384 | 20230809 | 130400 | 38577514650 | 47150 | 47100 | 47200 | 47100 | 981 |
| 385 | 20230809 | 130300 | 38531262950 | 47100 | 47200 | 47200 | 47100 | 1065 |
| 386 | 20230809 | 130200 | 38481026550 | 47200 | 47200 | 47200 | 47150 | 400 |
| 387 | 20230809 | 130100 | 38462148000 | 47150 | 47200 | 47200 | 47150 | 552 |
| 388 | 20230809 | 130000 | 38436106150 | 47200 | 47250 | 47300 | 47150 | 1471 |
| 389 | 20230809 | 125900 | 38366619650 | 47250 | 47350 | 47350 | 47250 | 2753 |
| 390 | 20230809 | 125800 | 38236354500 | 47350 | 47350 | 47400 | 47300 | 1805 |
| 391 | 20230809 | 125700 | 38150888300 | 47350 | 47350 | 47350 | 47300 | 533 |
| 392 | 20230809 | 125600 | 38125654650 | 47300 | 47350 | 47350 | 47300 | 955 |
| 393 | 20230809 | 125500 | 38080435500 | 47350 | 47350 | 47400 | 47300 | 4586 |
| 394 | 20230809 | 125400 | 37863298750 | 47300 | 47300 | 47350 | 47250 | 4524 |
| 395 | 20230809 | 125300 | 37649366250 | 47300 | 47250 | 47300 | 47250 | 856 |
| 396 | 20230809 | 125200 | 37608878150 | 47250 | 47250 | 47300 | 47250 | 535 |
| 397 | 20230809 | 125100 | 37583596750 | 47250 | 47300 | 47300 | 47250 | 747 |
| 398 | 20230809 | 125000 | 37548285550 | 47250 | 47300 | 47300 | 47250 | 237 |
| 399 | 20230809 | 124900 | 37537079750 | 47300 | 47250 | 47300 | 47250 | 1745 |
| 400 | 20230809 | 124800 | 37454607400 | 47250 | 47250 | 47300 | 47250 | 701 |
| 401 | 20230809 | 124700 | 37421466600 | 47250 | 47250 | 47300 | 47250 | 432 |
| 402 | 20230809 | 124600 | 37401034500 | 47250 | 47250 | 47300 | 47250 | 987 |
| 403 | 20230809 | 124500 | 37354390650 | 47250 | 47250 | 47250 | 47200 | 1289 |
| 404 | 20230809 | 124400 | 37293487400 | 47300 | 47250 | 47300 | 47200 | 1408 |
| 405 | 20230809 | 124300 | 37226940650 | 47250 | 47150 | 47300 | 47150 | 7514 |
| 406 | 20230809 | 124200 | 36871915600 | 47150 | 47150 | 47200 | 47150 | 795 |
| 407 | 20230809 | 124100 | 36834429750 | 47150 | 47150 | 47200 | 47000 | 1145 |
| 408 | 20230809 | 124000 | 36780455350 | 47000 | 47100 | 47200 | 47000 | 3758 |
| 409 | 20230809 | 123900 | 36603278950 | 47100 | 47000 | 47100 | 46900 | 2772 |
| 410 | 20230809 | 123800 | 36472912900 | 46950 | 47000 | 47000 | 46950 | 530 |
| 411 | 20230809 | 123700 | 36448026900 | 47000 | 47000 | 47000 | 46950 | 677 |
| 412 | 20230809 | 123600 | 36416223250 | 46950 | 46950 | 47000 | 46900 | 414 |
| 413 | 20230809 | 123500 | 36396772200 | 47000 | 46700 | 47000 | 46700 | 732 |
| 414 | 20230809 | 123400 | 36362437000 | 46700 | 46700 | 46950 | 46650 | 798 |
| 415 | 20230809 | 123300 | 36325110200 | 46700 | 46850 | 46950 | 46650 | 1598 |
| 416 | 20230809 | 123200 | 36250391650 | 46850 | 46800 | 47000 | 46800 | 1295 |
| 417 | 20230809 | 123100 | 36189716100 | 46850 | 46850 | 46900 | 46800 | 1465 |
| 418 | 20230809 | 123000 | 36121083150 | 46850 | 46950 | 47000 | 46850 | 953 |
| 419 | 20230809 | 122900 | 36076372950 | 46950 | 47000 | 47050 | 46900 | 962 |
| 420 | 20230809 | 122800 | 36031187250 | 47000 | 47050 | 47050 | 47000 | 374 |
| 421 | 20230809 | 122700 | 36013595750 | 47050 | 47050 | 47150 | 47000 | 971 |
| 422 | 20230809 | 122600 | 35967882250 | 47050 | 47050 | 47150 | 47050 | 480 |
| 423 | 20230809 | 122500 | 35945275550 | 47050 | 47050 | 47100 | 47000 | 148 |
| 424 | 20230809 | 122400 | 35938316250 | 47050 | 47050 | 47100 | 47050 | 354 |
| 425 | 20230809 | 122300 | 35921646900 | 47050 | 47050 | 47150 | 47000 | 1082 |
| 426 | 20230809 | 122200 | 35870755150 | 47000 | 47100 | 47150 | 47000 | 1915 |
| 427 | 20230809 | 122100 | 35780596550 | 47050 | 47050 | 47100 | 47050 | 574 |
| 428 | 20230809 | 122000 | 35753566850 | 47100 | 47100 | 47150 | 47100 | 1477 |
| 429 | 20230809 | 121900 | 35683946000 | 47150 | 47150 | 47150 | 47100 | 517 |
| 430 | 20230809 | 121800 | 35659578150 | 47150 | 47150 | 47150 | 47150 | 325 |
| 431 | 20230809 | 121700 | 35644254400 | 47150 | 47200 | 47200 | 47150 | 705 |
| 432 | 20230809 | 121600 | 35611009500 | 47150 | 47200 | 47200 | 47150 | 703 |
| 433 | 20230809 | 121500 | 35577840300 | 47200 | 47150 | 47200 | 47150 | 1170 |
| 434 | 20230809 | 121400 | 35522624250 | 47150 | 47150 | 47200 | 47150 | 983 |
| 435 | 20230809 | 121300 | 35476259500 | 47150 | 47100 | 47200 | 47100 | 3623 |
| 436 | 20230809 | 121200 | 35305428550 | 47150 | 47100 | 47150 | 47050 | 1730 |
| 437 | 20230809 | 121100 | 35223949850 | 47050 | 47050 | 47100 | 47050 | 712 |
| 438 | 20230809 | 121000 | 35190437400 | 46900 | 47100 | 47100 | 46900 | 6147 |
| 439 | 20230809 | 120900 | 34901640450 | 47100 | 47050 | 47100 | 47050 | 711 |
| 440 | 20230809 | 120800 | 34868153350 | 47050 | 47050 | 47050 | 47000 | 919 |
| 441 | 20230809 | 120700 | 34824923800 | 47100 | 47100 | 47100 | 47000 | 818 |
| 442 | 20230809 | 120600 | 34786412800 | 47000 | 47100 | 47100 | 47000 | 374 |
| 443 | 20230809 | 120500 | 34768812450 | 47100 | 47050 | 47150 | 47000 | 1119 |
| 444 | 20230809 | 120400 | 34716112700 | 47050 | 47050 | 47050 | 47000 | 607 |
| 445 | 20230809 | 120300 | 34687570700 | 47100 | 47100 | 47150 | 47050 | 879 |
| 446 | 20230809 | 120200 | 34646153300 | 47100 | 47150 | 47150 | 47100 | 693 |
| 447 | 20230809 | 120100 | 34613486850 | 47150 | 47100 | 47150 | 47050 | 722 |
| 448 | 20230809 | 120000 | 34579479350 | 47100 | 47050 | 47100 | 47050 | 738 |
| 449 | 20230809 | 115900 | 34544727850 | 47050 | 47050 | 47100 | 47050 | 1625 |
| 450 | 20230809 | 115800 | 34468195150 | 47100 | 47000 | 47100 | 47000 | 1802 |
| 451 | 20230809 | 115700 | 34383419750 | 47000 | 47000 | 47050 | 47000 | 2345 |
| 452 | 20230809 | 115600 | 34273199000 | 46950 | 47050 | 47050 | 46950 | 690 |
| 453 | 20230809 | 115500 | 34240792600 | 47000 | 47000 | 47000 | 46950 | 905 |
| 454 | 20230809 | 115400 | 34198262600 | 47000 | 47000 | 47050 | 46950 | 978 |
| 455 | 20230809 | 115300 | 34152295850 | 47000 | 47050 | 47050 | 46950 | 2145 |
| 456 | 20230809 | 115200 | 34051439750 | 47050 | 47100 | 47100 | 47000 | 1812 |
| 457 | 20230809 | 115100 | 33966212450 | 47100 | 47050 | 47100 | 47050 | 525 |
| 458 | 20230809 | 115000 | 33941495350 | 47050 | 47000 | 47050 | 47000 | 430 |
| 459 | 20230809 | 114900 | 33921266300 | 47000 | 46950 | 47050 | 46950 | 1989 |
| 460 | 20230809 | 114800 | 33827787900 | 46950 | 47100 | 47100 | 46950 | 2427 |
| 461 | 20230809 | 114700 | 33713672200 | 47100 | 47150 | 47150 | 47050 | 1091 |
| 462 | 20230809 | 114600 | 33662252600 | 47150 | 47150 | 47200 | 47100 | 1412 |
| 463 | 20230809 | 114500 | 33595678900 | 47150 | 47150 | 47150 | 47100 | 397 |
| 464 | 20230809 | 114400 | 33576966500 | 47200 | 47100 | 47200 | 47050 | 1947 |
| 465 | 20230809 | 114300 | 33485181350 | 47100 | 47050 | 47100 | 47050 | 761 |
| 466 | 20230809 | 114200 | 33449361100 | 47050 | 47050 | 47100 | 47000 | 1201 |
| 467 | 20230809 | 114100 | 33392880250 | 47100 | 47150 | 47200 | 47100 | 1833 |
| 468 | 20230809 | 114000 | 33306523800 | 47150 | 47100 | 47150 | 47100 | 938 |
| 469 | 20230809 | 113900 | 33262307650 | 47100 | 47050 | 47150 | 47050 | 1530 |
| 470 | 20230809 | 113800 | 33190205600 | 47050 | 47100 | 47150 | 47050 | 1381 |
| 471 | 20230809 | 113700 | 33125171900 | 47150 | 47100 | 47150 | 47000 | 742 |
| 472 | 20230809 | 113600 | 33090238300 | 47050 | 47050 | 47150 | 47050 | 430 |
| 473 | 20230809 | 113500 | 33069988950 | 47050 | 47150 | 47200 | 47050 | 1341 |
| 474 | 20230809 | 113400 | 33006799850 | 47150 | 47150 | 47150 | 47050 | 526 |
| 475 | 20230809 | 113300 | 32982013050 | 47150 | 47150 | 47150 | 47050 | 271 |
| 476 | 20230809 | 113200 | 32969242600 | 47150 | 47200 | 47200 | 47050 | 1313 |
| 477 | 20230809 | 113100 | 32907356700 | 47150 | 47200 | 47250 | 47150 | 1723 |
| 478 | 20230809 | 113000 | 32826024350 | 47200 | 47100 | 47200 | 47100 | 2414 |
| 479 | 20230809 | 112900 | 32712233150 | 47100 | 47100 | 47100 | 47050 | 789 |
| 480 | 20230809 | 112800 | 32675076850 | 47100 | 47100 | 47100 | 47050 | 570 |
| 481 | 20230809 | 112700 | 32648239300 | 47100 | 46950 | 47100 | 46950 | 1101 |
| 482 | 20230809 | 112600 | 32596466650 | 46950 | 47100 | 47100 | 46950 | 1592 |
| 483 | 20230809 | 112500 | 32521597500 | 47100 | 47150 | 47250 | 47100 | 4486 |
| 484 | 20230809 | 112400 | 32310053000 | 47200 | 47200 | 47200 | 47150 | 1160 |
| 485 | 20230809 | 112300 | 32255313200 | 47200 | 47050 | 47200 | 47050 | 9604 |
| 486 | 20230809 | 112200 | 31802644700 | 47050 | 47050 | 47100 | 47000 | 1834 |
| 487 | 20230809 | 112100 | 31716355250 | 47050 | 47100 | 47100 | 47000 | 2209 |
| 488 | 20230809 | 112000 | 31612384500 | 47100 | 47050 | 47100 | 47050 | 1132 |
| 489 | 20230809 | 111900 | 31559086300 | 47050 | 47050 | 47100 | 47000 | 3101 |
| 490 | 20230809 | 111800 | 31413159200 | 47050 | 47050 | 47100 | 47000 | 1915 |
| 491 | 20230809 | 111700 | 31323086000 | 47050 | 47050 | 47150 | 47050 | 1992 |
| 492 | 20230809 | 111600 | 31229293250 | 47100 | 47050 | 47100 | 47000 | 2509 |
| 493 | 20230809 | 111500 | 31111205600 | 47050 | 46900 | 47050 | 46900 | 4874 |
| 494 | 20230809 | 111400 | 30882238250 | 46850 | 46800 | 46900 | 46800 | 1319 |
| 495 | 20230809 | 111300 | 30820418650 | 46850 | 46700 | 46850 | 46600 | 2729 |
| 496 | 20230809 | 111200 | 30692872650 | 46600 | 46600 | 46700 | 46550 | 2521 |
| 497 | 20230809 | 111100 | 30575349650 | 46550 | 46600 | 46600 | 46550 | 1201 |
| 498 | 20230809 | 111000 | 30519438900 | 46600 | 46600 | 46600 | 46500 | 657 |
| 499 | 20230809 | 110900 | 30488846250 | 46600 | 46400 | 46600 | 46400 | 2959 |
| 500 | 20230809 | 110800 | 30351308450 | 46400 | 46400 | 46500 | 46350 | 882 |
| 501 | 20230809 | 110700 | 30310361300 | 46350 | 46600 | 46650 | 46350 | 2366 |
| 502 | 20230809 | 110600 | 30200230950 | 46600 | 46400 | 46600 | 46250 | 3822 |
| 503 | 20230809 | 110500 | 30022606500 | 46300 | 46450 | 46550 | 46300 | 9739 |
| 504 | 20230809 | 110400 | 29570598100 | 46500 | 46550 | 46600 | 46450 | 7176 |
| 505 | 20230809 | 110300 | 29236876500 | 46550 | 46600 | 46750 | 46550 | 6527 |
| 506 | 20230809 | 110200 | 28932646900 | 46650 | 46700 | 46800 | 46600 | 2994 |
| 507 | 20230809 | 110100 | 28792860000 | 46750 | 46850 | 46900 | 46700 | 2760 |
| 508 | 20230809 | 110000 | 28663821700 | 46850 | 46700 | 46850 | 46600 | 4863 |
| 509 | 20230809 | 105900 | 28436672100 | 46700 | 46700 | 46800 | 46650 | 3420 |
| 510 | 20230809 | 105800 | 28276960800 | 46700 | 46750 | 46800 | 46650 | 2898 |
| 511 | 20230809 | 105700 | 28141628600 | 46750 | 46750 | 46800 | 46600 | 5246 |
| 512 | 20230809 | 105600 | 27896575100 | 46750 | 46900 | 46900 | 46750 | 4087 |
| 513 | 20230809 | 105500 | 27705257600 | 46900 | 46750 | 46950 | 46700 | 6055 |
| 514 | 20230809 | 105400 | 27421777750 | 46800 | 46900 | 47000 | 46750 | 4563 |
| 515 | 20230809 | 105300 | 27207966900 | 46900 | 47100 | 47100 | 46900 | 3774 |
| 516 | 20230809 | 105200 | 27030558000 | 47100 | 47150 | 47200 | 47100 | 2300 |
| 517 | 20230809 | 105100 | 26922057800 | 47150 | 47100 | 47200 | 47000 | 3525 |
| 518 | 20230809 | 105000 | 26755975500 | 47050 | 47000 | 47150 | 46950 | 5379 |
| 519 | 20230809 | 104900 | 26502928500 | 47000 | 47350 | 47400 | 47000 | 10235 |
| 520 | 20230809 | 104800 | 26019909250 | 47350 | 47350 | 47400 | 47300 | 2815 |
| 521 | 20230809 | 104700 | 25886647700 | 47350 | 47450 | 47500 | 47350 | 3804 |
| 522 | 20230809 | 104600 | 25706267500 | 47450 | 47350 | 47500 | 47350 | 17978 |
| 523 | 20230809 | 104500 | 24853839250 | 47350 | 47300 | 47350 | 47300 | 2777 |
| 524 | 20230809 | 104400 | 24722422000 | 47300 | 47350 | 47400 | 47300 | 5610 |
| 525 | 20230809 | 104300 | 24456813050 | 47350 | 47300 | 47400 | 47300 | 6889 |
| 526 | 20230809 | 104200 | 24130741050 | 47350 | 47150 | 47350 | 47100 | 12634 |
| 527 | 20230809 | 104100 | 23533411700 | 47150 | 47150 | 47300 | 47100 | 16815 |
| 528 | 20230809 | 104000 | 22739374700 | 47150 | 47000 | 47150 | 46950 | 22179 |
| 529 | 20230809 | 103900 | 21696143600 | 46950 | 46950 | 47000 | 46900 | 5681 |
| 530 | 20230809 | 103800 | 21429367800 | 46950 | 47000 | 47000 | 46950 | 4316 |
| 531 | 20230809 | 103700 | 21226653150 | 46950 | 46850 | 46950 | 46850 | 7035 |
| 532 | 20230809 | 103600 | 20896667450 | 46900 | 46900 | 46900 | 46800 | 4595 |
| 533 | 20230809 | 103500 | 20681274650 | 46900 | 46900 | 47000 | 46800 | 13407 |
| 534 | 20230809 | 103400 | 20051985300 | 46900 | 46800 | 46900 | 46700 | 7058 |
| 535 | 20230809 | 103300 | 19721559950 | 46800 | 46650 | 46800 | 46650 | 7449 |
| 536 | 20230809 | 103200 | 19373429900 | 46600 | 46450 | 46700 | 46400 | 15101 |
| 537 | 20230809 | 103100 | 18670949000 | 46500 | 46400 | 46500 | 46400 | 4073 |
| 538 | 20230809 | 103000 | 18481745250 | 46400 | 46300 | 46500 | 46300 | 8768 |
| 539 | 20230809 | 102900 | 18074723200 | 46300 | 46200 | 46350 | 46200 | 8614 |
| 540 | 20230809 | 102800 | 17676214800 | 46200 | 46200 | 46250 | 46200 | 2628 |
| 541 | 20230809 | 102700 | 17554793350 | 46200 | 46250 | 46250 | 46150 | 3311 |
| 542 | 20230809 | 102600 | 17401756150 | 46150 | 45950 | 46300 | 45950 | 14923 |
| 543 | 20230809 | 102500 | 16712913600 | 45900 | 45900 | 45950 | 45800 | 1187 |
| 544 | 20230809 | 102400 | 16658462300 | 45950 | 45900 | 45950 | 45850 | 904 |
| 545 | 20230809 | 102300 | 16616980050 | 45850 | 45950 | 46000 | 45850 | 1920 |
| 546 | 20230809 | 102200 | 16528815800 | 45950 | 46000 | 46050 | 45950 | 834 |
| 547 | 20230809 | 102100 | 16490455350 | 46000 | 45950 | 46100 | 45950 | 4841 |
| 548 | 20230809 | 102000 | 16267709350 | 45950 | 45800 | 46000 | 45800 | 1715 |
| 549 | 20230809 | 101900 | 16188956700 | 45800 | 45800 | 45900 | 45800 | 1479 |
| 550 | 20230809 | 101800 | 16121164400 | 45800 | 45850 | 45850 | 45800 | 1099 |
| 551 | 20230809 | 101700 | 16070805550 | 45850 | 46050 | 46100 | 45800 | 2709 |
| 552 | 20230809 | 101600 | 15946315650 | 46000 | 46100 | 46100 | 46000 | 1486 |
| 553 | 20230809 | 101500 | 15877902550 | 46050 | 46000 | 46050 | 45900 | 3761 |
| 554 | 20230809 | 101400 | 15704892100 | 46000 | 46000 | 46050 | 45950 | 918 |
| 555 | 20230809 | 101300 | 15662659700 | 45950 | 45950 | 45950 | 45850 | 2030 |
| 556 | 20230809 | 101200 | 15569484100 | 45950 | 46150 | 46200 | 45950 | 2134 |
| 557 | 20230809 | 101100 | 15471236300 | 46150 | 46200 | 46300 | 46150 | 7487 |
| 558 | 20230809 | 101000 | 15125208650 | 46200 | 45850 | 46200 | 45800 | 14550 |
| 559 | 20230809 | 100900 | 14455093850 | 45900 | 45700 | 45900 | 45700 | 1984 |
| 560 | 20230809 | 100800 | 14364204750 | 45750 | 45750 | 45850 | 45700 | 2188 |
| 561 | 20230809 | 100700 | 14264065000 | 45800 | 45950 | 46000 | 45750 | 2791 |
| 562 | 20230809 | 100600 | 14136111750 | 45950 | 46000 | 46050 | 45900 | 2813 |
| 563 | 20230809 | 100500 | 14006693650 | 46050 | 45950 | 46050 | 45900 | 7243 |
| 564 | 20230809 | 100400 | 13673454600 | 45950 | 45900 | 46000 | 45800 | 4580 |
| 565 | 20230809 | 100300 | 13463162750 | 45900 | 46000 | 46000 | 45850 | 1932 |
| 566 | 20230809 | 100200 | 13374446550 | 46000 | 45800 | 46000 | 45800 | 6393 |
| 567 | 20230809 | 100100 | 13081104700 | 45800 | 45900 | 45900 | 45800 | 3533 |
| 568 | 20230809 | 100000 | 12919019800 | 45900 | 45750 | 45900 | 45750 | 4227 |
| 569 | 20230809 | 095900 | 12725244250 | 45800 | 45700 | 45850 | 45700 | 2919 |
| 570 | 20230809 | 095800 | 12591649900 | 45750 | 45700 | 45750 | 45650 | 1687 |
| 571 | 20230809 | 095700 | 12514536750 | 45700 | 45450 | 45750 | 45450 | 2899 |
| 572 | 20230809 | 095600 | 12382243900 | 45500 | 45400 | 45550 | 45350 | 1841 |
| 573 | 20230809 | 095500 | 12298560950 | 45450 | 45450 | 45500 | 45300 | 1783 |
| 574 | 20230809 | 095400 | 12217594100 | 45450 | 45700 | 45800 | 45100 | 9267 |
| 575 | 20230809 | 095300 | 11796213950 | 45800 | 45700 | 45850 | 45650 | 4275 |
| 576 | 20230809 | 095200 | 11600462450 | 45700 | 45750 | 45800 | 45600 | 3516 |
| 577 | 20230809 | 095100 | 11439633700 | 45750 | 45850 | 45900 | 45450 | 18526 |
| 578 | 20230809 | 095000 | 10595537650 | 45850 | 46000 | 46050 | 45850 | 4827 |
| 579 | 20230809 | 094900 | 10373821150 | 46050 | 45900 | 46050 | 45750 | 8499 |
| 580 | 20230809 | 094800 | 9983403250 | 45900 | 45750 | 46050 | 45750 | 16598 |
| 581 | 20230809 | 094700 | 9220728100 | 45750 | 45550 | 45750 | 45500 | 10217 |
| 582 | 20230809 | 094600 | 8754482050 | 45550 | 45600 | 45600 | 45500 | 4371 |
| 583 | 20230809 | 094500 | 8555336750 | 45600 | 45350 | 45600 | 45300 | 10297 |
| 584 | 20230809 | 094400 | 8086899000 | 45350 | 45350 | 45400 | 45300 | 5492 |
| 585 | 20230809 | 094300 | 7837855300 | 45300 | 45350 | 45400 | 45300 | 4051 |
| 586 | 20230809 | 094200 | 7654186800 | 45300 | 45300 | 45350 | 45250 | 4155 |
| 587 | 20230809 | 094100 | 7465991950 | 45300 | 45150 | 45350 | 45150 | 6590 |
| 588 | 20230809 | 094000 | 7167690950 | 45200 | 44950 | 45350 | 44950 | 17556 |
| 589 | 20230809 | 093900 | 6375116300 | 44950 | 44700 | 45000 | 44700 | 13794 |
| 590 | 20230809 | 093800 | 5756340100 | 44700 | 44700 | 44750 | 44650 | 3081 |
| 591 | 20230809 | 093700 | 5618588100 | 44700 | 44600 | 44750 | 44600 | 4817 |
| 592 | 20230809 | 093600 | 5403385950 | 44600 | 44700 | 44700 | 44600 | 1686 |
| 593 | 20230809 | 093500 | 5328124850 | 44700 | 44550 | 44700 | 44500 | 7146 |
| 594 | 20230809 | 093400 | 5009054200 | 44550 | 44350 | 44550 | 44350 | 6316 |
| 595 | 20230809 | 093300 | 4728134200 | 44350 | 44250 | 44400 | 44200 | 3159 |
| 596 | 20230809 | 093200 | 4588116550 | 44200 | 44300 | 44300 | 44100 | 243 |
| 597 | 20230809 | 093100 | 4577373250 | 44300 | 44100 | 44400 | 44000 | 4845 |
| 598 | 20230809 | 093000 | 4363079800 | 44150 | 44150 | 44200 | 44100 | 535 |
| 599 | 20230809 | 092900 | 4339464100 | 44150 | 44150 | 44250 | 44100 | 1025 |
| 600 | 20230809 | 092800 | 4294193300 | 44150 | 44350 | 44400 | 44150 | 6572 |
| 601 | 20230809 | 092700 | 4003023800 | 44350 | 44300 | 44350 | 44250 | 2721 |
| 602 | 20230809 | 092600 | 3882457700 | 44300 | 44200 | 44350 | 44050 | 6010 |
| 603 | 20230809 | 092500 | 3616469700 | 44200 | 44050 | 44300 | 43950 | 5879 |
| 604 | 20230809 | 092400 | 3356854000 | 43950 | 43950 | 44000 | 43900 | 449 |
| 605 | 20230809 | 092300 | 3337121150 | 43950 | 43950 | 44050 | 43850 | 1934 |
| 606 | 20230809 | 092200 | 3252120500 | 44000 | 44200 | 44200 | 44000 | 3613 |
| 607 | 20230809 | 092100 | 3092737400 | 44200 | 44100 | 44200 | 44100 | 3378 |
| 608 | 20230809 | 092000 | 2943585950 | 44150 | 43950 | 44150 | 43950 | 3900 |
| 609 | 20230809 | 091900 | 2771890400 | 44000 | 43950 | 44000 | 43700 | 1938 |
| 610 | 20230809 | 091800 | 2686808650 | 43700 | 43950 | 44250 | 43700 | 8769 |
| 611 | 20230809 | 091700 | 2300332900 | 43900 | 43650 | 43950 | 43650 | 5784 |
| 612 | 20230809 | 091600 | 2046774700 | 43700 | 43650 | 43750 | 43600 | 2810 |
| 613 | 20230809 | 091500 | 1924037200 | 43600 | 43350 | 43600 | 43350 | 5226 |
| 614 | 20230809 | 091400 | 1696644800 | 43350 | 43250 | 43400 | 43250 | 2196 |
| 615 | 20230809 | 091300 | 1601544700 | 43250 | 43200 | 43250 | 43200 | 303 |
| 616 | 20230809 | 091200 | 1588443500 | 43250 | 43300 | 43350 | 43200 | 421 |
| 617 | 20230809 | 091100 | 1570223700 | 43300 | 43200 | 43400 | 43100 | 1848 |
| 618 | 20230809 | 091000 | 1490177050 | 43100 | 43200 | 43400 | 43100 | 1081 |
| 619 | 20230809 | 090900 | 1443341650 | 43200 | 43150 | 43200 | 43000 | 1185 |
| 620 | 20230809 | 090800 | 1392249800 | 43100 | 43150 | 43250 | 43000 | 4496 |
| 621 | 20230809 | 090700 | 1198387200 | 43150 | 43400 | 43500 | 43150 | 4891 |
| 622 | 20230809 | 090600 | 986371000 | 43350 | 43300 | 43450 | 43250 | 3144 |
| 623 | 20230809 | 090500 | 850064300 | 43300 | 43300 | 43350 | 43250 | 691 |
| 624 | 20230809 | 090400 | 820141350 | 43300 | 43150 | 43350 | 43100 | 1087 |
| 625 | 20230809 | 090300 | 773099100 | 43350 | 43100 | 43350 | 43050 | 2427 |
| 626 | 20230809 | 090200 | 668303000 | 43100 | 43100 | 43150 | 43050 | 1091 |
| 627 | 20230809 | 090100 | 621302650 | 43100 | 43250 | 43300 | 42950 | 8296 |
| 628 | 20230809 | 090000 | 263440650 | 43200 | 43250 | 43250 | 43000 | 5897 |