33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 3 | 20230823 | 190700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230823 | 190600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230823 | 190500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230823 | 190400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230823 | 190300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230823 | 190200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230823 | 190100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230823 | 190000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230823 | 185900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230823 | 185800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230823 | 185700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230823 | 185600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230823 | 185500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230823 | 185400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230823 | 185300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230823 | 185200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230823 | 185100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230823 | 185000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230823 | 184900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230823 | 184800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230823 | 184700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230823 | 184600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230823 | 184500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230823 | 184400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230823 | 184300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230823 | 184200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230823 | 184100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230823 | 184000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230823 | 183900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230823 | 183800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 33 | 20230823 | 183700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230823 | 183600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230823 | 183500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230823 | 183400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230823 | 183300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230823 | 183200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230823 | 183100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230823 | 183000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230823 | 182900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230823 | 182800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230823 | 182700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230823 | 182600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230823 | 182500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230823 | 182400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230823 | 182300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230823 | 182200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230823 | 182100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230823 | 182000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230823 | 181900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230823 | 181800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230823 | 181700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230823 | 181600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230823 | 181500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230823 | 181400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230823 | 181300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230823 | 181200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230823 | 181100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230823 | 181000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230823 | 180900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230823 | 180800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 63 | 20230823 | 180700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230823 | 180600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230823 | 180500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230823 | 180400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230823 | 180300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230823 | 180200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230823 | 180100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230823 | 180000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230823 | 175900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230823 | 175800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230823 | 175700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230823 | 175600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230823 | 175500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230823 | 175400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230823 | 175300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230823 | 175200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230823 | 175100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230823 | 175000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230823 | 174900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230823 | 174800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230823 | 174700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230823 | 174600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230823 | 174500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230823 | 174400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230823 | 174300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230823 | 174200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230823 | 174100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230823 | 174000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230823 | 173900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230823 | 173800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 93 | 20230823 | 173700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230823 | 173600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230823 | 173500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230823 | 173400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230823 | 173300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230823 | 173200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230823 | 173100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230823 | 173000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230823 | 172900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230823 | 172800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230823 | 172700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230823 | 172600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230823 | 172500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230823 | 172400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230823 | 172300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230823 | 172200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230823 | 172100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230823 | 172000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230823 | 171900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230823 | 171800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230823 | 171700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230823 | 171600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230823 | 171500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230823 | 171400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230823 | 171300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230823 | 171200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230823 | 171100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230823 | 171000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230823 | 170900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230823 | 170800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 123 | 20230823 | 170700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230823 | 170600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230823 | 170500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230823 | 170400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230823 | 170300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230823 | 170200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230823 | 170100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230823 | 170000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230823 | 165900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230823 | 165800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230823 | 165700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230823 | 165600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230823 | 165500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230823 | 165400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230823 | 165300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230823 | 165200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230823 | 165100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230823 | 165000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230823 | 164900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230823 | 164800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230823 | 164700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230823 | 164600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230823 | 164500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230823 | 164400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230823 | 164300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230823 | 164200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230823 | 164100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230823 | 164000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230823 | 163900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230823 | 163800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 153 | 20230823 | 163700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230823 | 163600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230823 | 163500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230823 | 163400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230823 | 163300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230823 | 163200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230823 | 163100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230823 | 163000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230823 | 162900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230823 | 162800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230823 | 162700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230823 | 162600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230823 | 162500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230823 | 162400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230823 | 162300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230823 | 162200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230823 | 162100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230823 | 162000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230823 | 161900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230823 | 161800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230823 | 161700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230823 | 161600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230823 | 161500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230823 | 161400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230823 | 161300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230823 | 161200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230823 | 161100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230823 | 161000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230823 | 160900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230823 | 160800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 183 | 20230823 | 160700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230823 | 160600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230823 | 160500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230823 | 160400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230823 | 160300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230823 | 160200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230823 | 160100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230823 | 160000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230823 | 155900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230823 | 155800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230823 | 155700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230823 | 155600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230823 | 155500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230823 | 155400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230823 | 155300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230823 | 155200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230823 | 155100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230823 | 155000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230823 | 154900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230823 | 154800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230823 | 154700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230823 | 154600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230823 | 154500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230823 | 154400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230823 | 154300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230823 | 154200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230823 | 154100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230823 | 154000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230823 | 153900 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230823 | 153800 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 213 | 20230823 | 153700 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230823 | 153600 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230823 | 153500 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230823 | 153400 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230823 | 153300 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230823 | 153200 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230823 | 153100 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230823 | 153000 | 65448097100 | 48900 | 48900 | 48900 | 48900 | 66859 |
| 221 | 20230823 | 152900 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20230823 | 152800 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20230823 | 152700 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20230823 | 152600 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20230823 | 152500 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20230823 | 152400 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20230823 | 152300 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20230823 | 152200 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20230823 | 152100 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20230823 | 152000 | 62178692000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20230823 | 151900 | 62178692000 | 49100 | 49100 | 49100 | 49050 | 4072 |
| 232 | 20230823 | 151800 | 61978826600 | 49050 | 49100 | 49100 | 49050 | 2012 |
| 233 | 20230823 | 151700 | 61880064000 | 49050 | 49050 | 49100 | 49000 | 6922 |
| 234 | 20230823 | 151600 | 61540343400 | 49050 | 49100 | 49100 | 49000 | 11618 |
| 235 | 20230823 | 151500 | 60970570250 | 49050 | 49050 | 49100 | 49050 | 4660 |
| 236 | 20230823 | 151400 | 60741931750 | 49100 | 49050 | 49100 | 49050 | 10894 |
| 237 | 20230823 | 151300 | 60207241400 | 49100 | 49050 | 49100 | 49000 | 2526 |
| 238 | 20230823 | 151200 | 60083306700 | 49050 | 49100 | 49100 | 49000 | 3612 |
| 239 | 20230823 | 151100 | 59906115800 | 49050 | 49050 | 49100 | 49000 | 3158 |
| 240 | 20230823 | 151000 | 59751220100 | 49050 | 49100 | 49100 | 49000 | 3181 |
| 241 | 20230823 | 150900 | 59595170700 | 49100 | 48950 | 49100 | 48950 | 6801 |
| 242 | 20230823 | 150800 | 59261770550 | 49000 | 49000 | 49000 | 48950 | 1122 |
| 243 | 20230823 | 150700 | 59206799150 | 49000 | 48950 | 49000 | 48950 | 807 |
| 244 | 20230823 | 150600 | 59167271900 | 49000 | 48950 | 49000 | 48950 | 607 |
| 245 | 20230823 | 150500 | 59137550900 | 49000 | 48950 | 49000 | 48900 | 4463 |
| 246 | 20230823 | 150400 | 58919028200 | 48950 | 49050 | 49050 | 48950 | 8337 |
| 247 | 20230823 | 150300 | 58510339700 | 49050 | 49000 | 49050 | 49000 | 1628 |
| 248 | 20230823 | 150200 | 58430494550 | 49050 | 49000 | 49050 | 49000 | 2153 |
| 249 | 20230823 | 150100 | 58324921700 | 49000 | 48950 | 49050 | 48900 | 13678 |
| 250 | 20230823 | 150000 | 57654946250 | 48950 | 48900 | 48950 | 48900 | 2557 |
| 251 | 20230823 | 145900 | 57529872550 | 48950 | 48850 | 48950 | 48850 | 5905 |
| 252 | 20230823 | 145800 | 57241057000 | 48900 | 48850 | 48900 | 48850 | 5014 |
| 253 | 20230823 | 145700 | 56995879450 | 48850 | 48850 | 48900 | 48800 | 8624 |
| 254 | 20230823 | 145600 | 56574540750 | 48850 | 48800 | 48850 | 48800 | 1824 |
| 255 | 20230823 | 145500 | 56485479100 | 48800 | 48700 | 48850 | 48700 | 8469 |
| 256 | 20230823 | 145400 | 56072391050 | 48700 | 48700 | 48750 | 48700 | 439 |
| 257 | 20230823 | 145300 | 56051000550 | 48700 | 48750 | 48750 | 48700 | 594 |
| 258 | 20230823 | 145200 | 56022052900 | 48750 | 48700 | 48750 | 48650 | 9705 |
| 259 | 20230823 | 145100 | 55549317950 | 48650 | 48700 | 48700 | 48650 | 1512 |
| 260 | 20230823 | 145000 | 55475733550 | 48650 | 48700 | 48700 | 48650 | 1979 |
| 261 | 20230823 | 144900 | 55379419650 | 48650 | 48700 | 48700 | 48650 | 338 |
| 262 | 20230823 | 144800 | 55362968200 | 48650 | 48750 | 48750 | 48650 | 463 |
| 263 | 20230823 | 144700 | 55340428700 | 48700 | 48750 | 48750 | 48700 | 6679 |
| 264 | 20230823 | 144600 | 55015128000 | 48750 | 48750 | 48750 | 48700 | 655 |
| 265 | 20230823 | 144500 | 54983215150 | 48700 | 48700 | 48750 | 48700 | 304 |
| 266 | 20230823 | 144400 | 54968403550 | 48700 | 48700 | 48750 | 48700 | 692 |
| 267 | 20230823 | 144300 | 54934689050 | 48700 | 48700 | 48750 | 48700 | 1427 |
| 268 | 20230823 | 144200 | 54865174050 | 48750 | 48750 | 48800 | 48700 | 2916 |
| 269 | 20230823 | 144100 | 54723003950 | 48750 | 48750 | 48800 | 48750 | 384 |
| 270 | 20230823 | 144000 | 54704271700 | 48750 | 48800 | 48800 | 48750 | 398 |
| 271 | 20230823 | 143900 | 54684854100 | 48750 | 48800 | 48800 | 48750 | 2470 |
| 272 | 20230823 | 143800 | 54564341500 | 48800 | 48750 | 48800 | 48700 | 5077 |
| 273 | 20230823 | 143700 | 54316793300 | 48750 | 48700 | 48750 | 48700 | 237 |
| 274 | 20230823 | 143600 | 54305245950 | 48750 | 48750 | 48750 | 48700 | 449 |
| 275 | 20230823 | 143500 | 54283365750 | 48750 | 48650 | 48750 | 48650 | 3891 |
| 276 | 20230823 | 143400 | 54093810500 | 48700 | 48750 | 48750 | 48650 | 2707 |
| 277 | 20230823 | 143300 | 53961972350 | 48750 | 48700 | 48750 | 48700 | 1107 |
| 278 | 20230823 | 143200 | 53908048000 | 48700 | 48650 | 48750 | 48600 | 13620 |
| 279 | 20230823 | 143100 | 53244987650 | 48650 | 48650 | 48700 | 48600 | 6076 |
| 280 | 20230823 | 143000 | 52949387250 | 48650 | 48650 | 48700 | 48650 | 870 |
| 281 | 20230823 | 142900 | 52907060550 | 48650 | 48650 | 48700 | 48650 | 588 |
| 282 | 20230823 | 142800 | 52878445300 | 48700 | 48700 | 48700 | 48650 | 2015 |
| 283 | 20230823 | 142700 | 52780375800 | 48650 | 48700 | 48700 | 48650 | 264 |
| 284 | 20230823 | 142600 | 52767528050 | 48700 | 48650 | 48700 | 48650 | 216 |
| 285 | 20230823 | 142500 | 52757016650 | 48650 | 48700 | 48700 | 48650 | 233 |
| 286 | 20230823 | 142400 | 52745675300 | 48700 | 48700 | 48700 | 48650 | 1169 |
| 287 | 20230823 | 142300 | 52688790350 | 48650 | 48700 | 48700 | 48650 | 465 |
| 288 | 20230823 | 142200 | 52666149650 | 48700 | 48650 | 48700 | 48650 | 1907 |
| 289 | 20230823 | 142100 | 52573361150 | 48700 | 48700 | 48750 | 48650 | 1578 |
| 290 | 20230823 | 142000 | 52496533400 | 48700 | 48650 | 48750 | 48650 | 5750 |
| 291 | 20230823 | 141900 | 52216484650 | 48650 | 48650 | 48700 | 48650 | 1065 |
| 292 | 20230823 | 141800 | 52164658400 | 48650 | 48700 | 48700 | 48600 | 3519 |
| 293 | 20230823 | 141700 | 51993432000 | 48650 | 48650 | 48700 | 48650 | 236 |
| 294 | 20230823 | 141600 | 51981944950 | 48650 | 48650 | 48700 | 48650 | 791 |
| 295 | 20230823 | 141500 | 51943462000 | 48700 | 48600 | 48700 | 48600 | 12048 |
| 296 | 20230823 | 141400 | 51357215750 | 48600 | 48600 | 48650 | 48600 | 220 |
| 297 | 20230823 | 141300 | 51346517800 | 48650 | 48650 | 48650 | 48600 | 276 |
| 298 | 20230823 | 141200 | 51333099050 | 48650 | 48650 | 48700 | 48600 | 2128 |
| 299 | 20230823 | 141100 | 51229552450 | 48650 | 48650 | 48700 | 48650 | 162 |
| 300 | 20230823 | 141000 | 51221670800 | 48650 | 48700 | 48700 | 48650 | 525 |
| 301 | 20230823 | 140900 | 51196119100 | 48700 | 48650 | 48700 | 48650 | 171 |
| 302 | 20230823 | 140800 | 51187797800 | 48650 | 48650 | 48700 | 48650 | 1611 |
| 303 | 20230823 | 140700 | 51109396400 | 48650 | 48650 | 48700 | 48600 | 17853 |
| 304 | 20230823 | 140600 | 50240940550 | 48700 | 48650 | 48700 | 48650 | 822 |
| 305 | 20230823 | 140500 | 50200946550 | 48650 | 48650 | 48700 | 48650 | 4443 |
| 306 | 20230823 | 140400 | 49984787550 | 48650 | 48650 | 48700 | 48650 | 301 |
| 307 | 20230823 | 140300 | 49970131550 | 48700 | 48700 | 48700 | 48650 | 550 |
| 308 | 20230823 | 140200 | 49943349750 | 48700 | 48700 | 48750 | 48650 | 5145 |
| 309 | 20230823 | 140100 | 49692786700 | 48750 | 48700 | 48750 | 48700 | 2465 |
| 310 | 20230823 | 140000 | 49572738550 | 48700 | 48700 | 48700 | 48650 | 6136 |
| 311 | 20230823 | 135900 | 49273917200 | 48650 | 48700 | 48700 | 48650 | 694 |
| 312 | 20230823 | 135800 | 49240136500 | 48700 | 48650 | 48700 | 48600 | 3895 |
| 313 | 20230823 | 135700 | 49050645100 | 48650 | 48600 | 48650 | 48600 | 6889 |
| 314 | 20230823 | 135600 | 48715838750 | 48600 | 48600 | 48600 | 48550 | 5786 |
| 315 | 20230823 | 135500 | 48434663700 | 48550 | 48550 | 48600 | 48550 | 352 |
| 316 | 20230823 | 135400 | 48417571450 | 48600 | 48550 | 48600 | 48550 | 528 |
| 317 | 20230823 | 135300 | 48391916750 | 48550 | 48600 | 48600 | 48550 | 1944 |
| 318 | 20230823 | 135200 | 48297525000 | 48600 | 48600 | 48600 | 48550 | 662 |
| 319 | 20230823 | 135100 | 48265354100 | 48600 | 48600 | 48600 | 48550 | 165 |
| 320 | 20230823 | 135000 | 48257337650 | 48600 | 48550 | 48600 | 48550 | 642 |
| 321 | 20230823 | 134900 | 48226164900 | 48550 | 48600 | 48600 | 48550 | 485 |
| 322 | 20230823 | 134800 | 48202614650 | 48600 | 48600 | 48600 | 48550 | 349 |
| 323 | 20230823 | 134700 | 48185655900 | 48600 | 48550 | 48600 | 48550 | 922 |
| 324 | 20230823 | 134600 | 48140848150 | 48600 | 48600 | 48600 | 48550 | 691 |
| 325 | 20230823 | 134500 | 48107266950 | 48600 | 48600 | 48600 | 48550 | 821 |
| 326 | 20230823 | 134400 | 48067400200 | 48550 | 48550 | 48600 | 48550 | 707 |
| 327 | 20230823 | 134300 | 48033070400 | 48550 | 48600 | 48600 | 48550 | 446 |
| 328 | 20230823 | 134200 | 48011401600 | 48600 | 48550 | 48600 | 48550 | 913 |
| 329 | 20230823 | 134100 | 47967058500 | 48550 | 48600 | 48650 | 48550 | 2429 |
| 330 | 20230823 | 134000 | 47849013550 | 48550 | 48550 | 48600 | 48550 | 10684 |
| 331 | 20230823 | 133900 | 47329778300 | 48550 | 48600 | 48600 | 48550 | 484 |
| 332 | 20230823 | 133800 | 47306268400 | 48550 | 48600 | 48600 | 48550 | 369 |
| 333 | 20230823 | 133700 | 47288339200 | 48550 | 48600 | 48600 | 48550 | 606 |
| 334 | 20230823 | 133600 | 47258897750 | 48600 | 48600 | 48600 | 48550 | 195 |
| 335 | 20230823 | 133500 | 47249427900 | 48600 | 48600 | 48600 | 48550 | 422 |
| 336 | 20230823 | 133400 | 47228924550 | 48600 | 48550 | 48600 | 48550 | 1321 |
| 337 | 20230823 | 133300 | 47164730900 | 48600 | 48550 | 48600 | 48550 | 418 |
| 338 | 20230823 | 133200 | 47144429350 | 48600 | 48600 | 48600 | 48550 | 375 |
| 339 | 20230823 | 133100 | 47126210400 | 48600 | 48600 | 48650 | 48600 | 7101 |
| 340 | 20230823 | 133000 | 46781100350 | 48650 | 48650 | 48650 | 48600 | 615 |
| 341 | 20230823 | 132900 | 46751194600 | 48650 | 48650 | 48650 | 48600 | 1028 |
| 342 | 20230823 | 132800 | 46701206150 | 48650 | 48650 | 48650 | 48600 | 167 |
| 343 | 20230823 | 132700 | 46693083850 | 48650 | 48700 | 48700 | 48600 | 2418 |
| 344 | 20230823 | 132600 | 46575447050 | 48700 | 48700 | 48700 | 48650 | 224 |
| 345 | 20230823 | 132500 | 46564540400 | 48650 | 48650 | 48700 | 48650 | 488 |
| 346 | 20230823 | 132400 | 46540787550 | 48650 | 48600 | 48700 | 48550 | 17232 |
| 347 | 20230823 | 132300 | 45703103550 | 48600 | 48600 | 48600 | 48550 | 315 |
| 348 | 20230823 | 132200 | 45687795550 | 48550 | 48600 | 48600 | 48550 | 2032 |
| 349 | 20230823 | 132100 | 45589053550 | 48600 | 48600 | 48600 | 48550 | 1360 |
| 350 | 20230823 | 132000 | 45522977650 | 48600 | 48600 | 48600 | 48550 | 266 |
| 351 | 20230823 | 131900 | 45510055350 | 48600 | 48550 | 48600 | 48550 | 380 |
| 352 | 20230823 | 131800 | 45491597400 | 48550 | 48550 | 48600 | 48550 | 517 |
| 353 | 20230823 | 131700 | 45466496400 | 48550 | 48600 | 48600 | 48550 | 610 |
| 354 | 20230823 | 131600 | 45436875450 | 48600 | 48600 | 48600 | 48550 | 296 |
| 355 | 20230823 | 131500 | 45422498150 | 48600 | 48600 | 48600 | 48550 | 3112 |
| 356 | 20230823 | 131400 | 45271262100 | 48600 | 48600 | 48600 | 48550 | 408 |
| 357 | 20230823 | 131300 | 45251440800 | 48550 | 48600 | 48600 | 48550 | 171 |
| 358 | 20230823 | 131200 | 45243134100 | 48550 | 48550 | 48600 | 48550 | 1613 |
| 359 | 20230823 | 131100 | 45164814800 | 48550 | 48550 | 48600 | 48550 | 105 |
| 360 | 20230823 | 131000 | 45159716950 | 48550 | 48600 | 48600 | 48550 | 678 |
| 361 | 20230823 | 130900 | 45126794700 | 48550 | 48550 | 48600 | 48550 | 437 |
| 362 | 20230823 | 130800 | 45105576200 | 48600 | 48550 | 48600 | 48550 | 460 |
| 363 | 20230823 | 130700 | 45083224200 | 48600 | 48550 | 48600 | 48550 | 1542 |
| 364 | 20230823 | 130600 | 45008296450 | 48600 | 48600 | 48600 | 48550 | 608 |
| 365 | 20230823 | 130500 | 44978769650 | 48600 | 48600 | 48600 | 48550 | 1093 |
| 366 | 20230823 | 130400 | 44925702800 | 48550 | 48550 | 48600 | 48550 | 1356 |
| 367 | 20230823 | 130300 | 44859868150 | 48550 | 48600 | 48600 | 48550 | 148 |
| 368 | 20230823 | 130200 | 44852680100 | 48600 | 48550 | 48600 | 48550 | 588 |
| 369 | 20230823 | 130100 | 44824109100 | 48550 | 48550 | 48600 | 48550 | 318 |
| 370 | 20230823 | 130000 | 44808669950 | 48550 | 48550 | 48600 | 48550 | 1842 |
| 371 | 20230823 | 125900 | 44719227000 | 48600 | 48600 | 48600 | 48550 | 2032 |
| 372 | 20230823 | 125800 | 44620570500 | 48600 | 48600 | 48600 | 48550 | 2628 |
| 373 | 20230823 | 125700 | 44492979050 | 48600 | 48600 | 48600 | 48500 | 16682 |
| 374 | 20230823 | 125600 | 43683060400 | 48600 | 48700 | 48700 | 48550 | 23522 |
| 375 | 20230823 | 125500 | 42539601150 | 48700 | 48650 | 48700 | 48650 | 254 |
| 376 | 20230823 | 125400 | 42527241850 | 48650 | 48700 | 48700 | 48650 | 509 |
| 377 | 20230823 | 125300 | 42502469850 | 48700 | 48700 | 48700 | 48650 | 357 |
| 378 | 20230823 | 125200 | 42485091550 | 48650 | 48700 | 48700 | 48650 | 2617 |
| 379 | 20230823 | 125100 | 42357652400 | 48700 | 48750 | 48750 | 48700 | 249 |
| 380 | 20230823 | 125000 | 42345517800 | 48750 | 48750 | 48750 | 48700 | 886 |
| 381 | 20230823 | 124900 | 42302350150 | 48700 | 48750 | 48750 | 48700 | 2416 |
| 382 | 20230823 | 124800 | 42184675000 | 48750 | 48700 | 48750 | 48700 | 622 |
| 383 | 20230823 | 124700 | 42154368000 | 48700 | 48750 | 48750 | 48700 | 765 |
| 384 | 20230823 | 124600 | 42117078650 | 48750 | 48750 | 48750 | 48700 | 549 |
| 385 | 20230823 | 124500 | 42090334650 | 48700 | 48700 | 48750 | 48700 | 248 |
| 386 | 20230823 | 124400 | 42078252650 | 48750 | 48750 | 48750 | 48700 | 124 |
| 387 | 20230823 | 124300 | 42072208900 | 48750 | 48700 | 48750 | 48700 | 267 |
| 388 | 20230823 | 124200 | 42059196750 | 48700 | 48750 | 48750 | 48700 | 357 |
| 389 | 20230823 | 124100 | 42041795550 | 48750 | 48800 | 48800 | 48700 | 756 |
| 390 | 20230823 | 124000 | 42004940600 | 48800 | 48700 | 48800 | 48700 | 9477 |
| 391 | 20230823 | 123900 | 41543366050 | 48700 | 48700 | 48700 | 48650 | 378 |
| 392 | 20230823 | 123800 | 41524960500 | 48700 | 48700 | 48700 | 48650 | 324 |
| 393 | 20230823 | 123700 | 41509190300 | 48700 | 48700 | 48700 | 48650 | 599 |
| 394 | 20230823 | 123600 | 41480025500 | 48650 | 48700 | 48700 | 48650 | 343 |
| 395 | 20230823 | 123500 | 41463333750 | 48650 | 48700 | 48700 | 48650 | 178 |
| 396 | 20230823 | 123400 | 41454672400 | 48650 | 48650 | 48700 | 48650 | 227 |
| 397 | 20230823 | 123300 | 41443625800 | 48700 | 48650 | 48700 | 48650 | 191 |
| 398 | 20230823 | 123200 | 41434326700 | 48700 | 48650 | 48700 | 48650 | 652 |
| 399 | 20230823 | 123100 | 41402606400 | 48650 | 48650 | 48700 | 48650 | 178 |
| 400 | 20230823 | 123000 | 41393946000 | 48650 | 48650 | 48700 | 48600 | 5673 |
| 401 | 20230823 | 122900 | 41117951150 | 48650 | 48650 | 48650 | 48600 | 537 |
| 402 | 20230823 | 122800 | 41091846000 | 48650 | 48650 | 48650 | 48600 | 187 |
| 403 | 20230823 | 122700 | 41082748800 | 48650 | 48650 | 48700 | 48600 | 4602 |
| 404 | 20230823 | 122600 | 40858844550 | 48700 | 48650 | 48700 | 48650 | 296 |
| 405 | 20230823 | 122500 | 40844441450 | 48650 | 48700 | 48700 | 48650 | 430 |
| 406 | 20230823 | 122400 | 40823517050 | 48700 | 48700 | 48700 | 48650 | 260 |
| 407 | 20230823 | 122300 | 40810856350 | 48650 | 48700 | 48700 | 48650 | 395 |
| 408 | 20230823 | 122200 | 40791626950 | 48700 | 48650 | 48700 | 48650 | 134 |
| 409 | 20230823 | 122100 | 40785102800 | 48650 | 48700 | 48700 | 48650 | 88 |
| 410 | 20230823 | 122000 | 40780820200 | 48650 | 48650 | 48700 | 48650 | 323 |
| 411 | 20230823 | 121900 | 40765106100 | 48650 | 48700 | 48700 | 48650 | 1337 |
| 412 | 20230823 | 121800 | 40700012100 | 48700 | 48700 | 48700 | 48650 | 292 |
| 413 | 20230823 | 121700 | 40685803150 | 48700 | 48650 | 48700 | 48650 | 888 |
| 414 | 20230823 | 121600 | 40642600800 | 48650 | 48650 | 48700 | 48650 | 162 |
| 415 | 20230823 | 121500 | 40634718550 | 48650 | 48700 | 48700 | 48650 | 889 |
| 416 | 20230823 | 121400 | 40591466700 | 48650 | 48650 | 48700 | 48650 | 542 |
| 417 | 20230823 | 121300 | 40565075400 | 48700 | 48700 | 48700 | 48650 | 259 |
| 418 | 20230823 | 121200 | 40552473100 | 48650 | 48700 | 48700 | 48650 | 78 |
| 419 | 20230823 | 121100 | 40548676800 | 48650 | 48700 | 48700 | 48650 | 40 |
| 420 | 20230823 | 121000 | 40546729200 | 48650 | 48650 | 48700 | 48650 | 1002 |
| 421 | 20230823 | 120900 | 40497978400 | 48650 | 48600 | 48650 | 48600 | 8778 |
| 422 | 20230823 | 120800 | 40071014650 | 48650 | 48600 | 48650 | 48600 | 416 |
| 423 | 20230823 | 120700 | 40050793200 | 48600 | 48600 | 48650 | 48600 | 143 |
| 424 | 20230823 | 120600 | 40043838300 | 48600 | 48650 | 48650 | 48600 | 1033 |
| 425 | 20230823 | 120500 | 39993628800 | 48650 | 48650 | 48650 | 48600 | 439 |
| 426 | 20230823 | 120400 | 39972286500 | 48650 | 48650 | 48650 | 48600 | 1682 |
| 427 | 20230823 | 120300 | 39890467850 | 48650 | 48650 | 48700 | 48650 | 1678 |
| 428 | 20230823 | 120200 | 39808832650 | 48650 | 48700 | 48700 | 48650 | 270 |
| 429 | 20230823 | 120100 | 39795696050 | 48700 | 48650 | 48700 | 48650 | 135 |
| 430 | 20230823 | 120000 | 39789127000 | 48700 | 48700 | 48700 | 48650 | 7441 |
| 431 | 20230823 | 115900 | 39427107850 | 48700 | 48650 | 48700 | 48650 | 341 |
| 432 | 20230823 | 115800 | 39410502150 | 48650 | 48700 | 48750 | 48650 | 2210 |
| 433 | 20230823 | 115700 | 39302879150 | 48700 | 48750 | 48750 | 48700 | 525 |
| 434 | 20230823 | 115600 | 39277306750 | 48750 | 48750 | 48750 | 48700 | 335 |
| 435 | 20230823 | 115500 | 39260990550 | 48700 | 48700 | 48750 | 48650 | 9753 |
| 436 | 20230823 | 115400 | 38786041650 | 48650 | 48700 | 48700 | 48650 | 2199 |
| 437 | 20230823 | 115300 | 38679047000 | 48700 | 48650 | 48700 | 48650 | 767 |
| 438 | 20230823 | 115200 | 38641725850 | 48650 | 48650 | 48700 | 48650 | 123 |
| 439 | 20230823 | 115100 | 38635739200 | 48700 | 48700 | 48700 | 48650 | 409 |
| 440 | 20230823 | 115000 | 38615835700 | 48650 | 48650 | 48700 | 48650 | 543 |
| 441 | 20230823 | 114900 | 38589417450 | 48700 | 48700 | 48700 | 48650 | 548 |
| 442 | 20230823 | 114800 | 38562740200 | 48650 | 48700 | 48750 | 48650 | 10022 |
| 443 | 20230823 | 114700 | 38074675650 | 48750 | 48700 | 48750 | 48700 | 189 |
| 444 | 20230823 | 114600 | 38065465350 | 48700 | 48750 | 48750 | 48700 | 251 |
| 445 | 20230823 | 114500 | 38053238950 | 48750 | 48800 | 48800 | 48750 | 5932 |
| 446 | 20230823 | 114400 | 37764048750 | 48800 | 48750 | 48800 | 48750 | 328 |
| 447 | 20230823 | 114300 | 37748045900 | 48750 | 48800 | 48800 | 48750 | 91 |
| 448 | 20230823 | 114200 | 37743605850 | 48800 | 48800 | 48800 | 48750 | 309 |
| 449 | 20230823 | 114100 | 37728535800 | 48750 | 48750 | 48800 | 48750 | 225 |
| 450 | 20230823 | 114000 | 37717562600 | 48750 | 48750 | 48800 | 48750 | 532 |
| 451 | 20230823 | 113900 | 37691616200 | 48750 | 48800 | 48800 | 48750 | 964 |
| 452 | 20230823 | 113800 | 37644610800 | 48800 | 48850 | 48850 | 48800 | 2689 |
| 453 | 20230823 | 113700 | 37513371600 | 48850 | 48800 | 48850 | 48800 | 850 |
| 454 | 20230823 | 113600 | 37471883400 | 48850 | 48850 | 48850 | 48800 | 549 |
| 455 | 20230823 | 113500 | 37445068050 | 48800 | 48850 | 48850 | 48800 | 467 |
| 456 | 20230823 | 113400 | 37422266400 | 48800 | 48850 | 48850 | 48800 | 148 |
| 457 | 20230823 | 113300 | 37415039050 | 48800 | 48850 | 48850 | 48800 | 514 |
| 458 | 20230823 | 113200 | 37389938350 | 48800 | 48800 | 48850 | 48800 | 544 |
| 459 | 20230823 | 113100 | 37363368750 | 48850 | 48800 | 48850 | 48800 | 202 |
| 460 | 20230823 | 113000 | 37353501650 | 48850 | 48800 | 48850 | 48750 | 2460 |
| 461 | 20230823 | 112900 | 37233451050 | 48800 | 48800 | 48800 | 48750 | 1584 |
| 462 | 20230823 | 112800 | 37156153150 | 48800 | 48750 | 48800 | 48750 | 255 |
| 463 | 20230823 | 112700 | 37143710450 | 48750 | 48800 | 48800 | 48750 | 263 |
| 464 | 20230823 | 112600 | 37130885650 | 48800 | 48800 | 48800 | 48750 | 938 |
| 465 | 20230823 | 112500 | 37085154400 | 48750 | 48800 | 48800 | 48750 | 323 |
| 466 | 20230823 | 112400 | 37069394900 | 48800 | 48750 | 48800 | 48750 | 255 |
| 467 | 20230823 | 112300 | 37056955400 | 48750 | 48750 | 48800 | 48700 | 4118 |
| 468 | 20230823 | 112200 | 36856205050 | 48750 | 48750 | 48750 | 48700 | 250 |
| 469 | 20230823 | 112100 | 36844020300 | 48700 | 48750 | 48800 | 48700 | 3490 |
| 470 | 20230823 | 112000 | 36673882000 | 48750 | 48800 | 48800 | 48750 | 579 |
| 471 | 20230823 | 111900 | 36645635800 | 48750 | 48750 | 48800 | 48750 | 2087 |
| 472 | 20230823 | 111800 | 36543807300 | 48750 | 48750 | 48800 | 48750 | 389 |
| 473 | 20230823 | 111700 | 36524833000 | 48750 | 48750 | 48750 | 48750 | 367 |
| 474 | 20230823 | 111600 | 36506941750 | 48750 | 48750 | 48750 | 48700 | 1272 |
| 475 | 20230823 | 111500 | 36444935550 | 48700 | 48800 | 48800 | 48700 | 1837 |
| 476 | 20230823 | 111400 | 36355402650 | 48800 | 48750 | 48800 | 48700 | 4083 |
| 477 | 20230823 | 111300 | 36156357900 | 48750 | 48700 | 48750 | 48700 | 3050 |
| 478 | 20230823 | 111200 | 36007682950 | 48700 | 48700 | 48750 | 48700 | 1009 |
| 479 | 20230823 | 111100 | 35958534250 | 48700 | 48700 | 48750 | 48700 | 135 |
| 480 | 20230823 | 111000 | 35951959000 | 48700 | 48700 | 48750 | 48700 | 313 |
| 481 | 20230823 | 110900 | 35936715800 | 48700 | 48750 | 48750 | 48700 | 126 |
| 482 | 20230823 | 110800 | 35930575300 | 48750 | 48750 | 48750 | 48700 | 363 |
| 483 | 20230823 | 110700 | 35912887750 | 48750 | 48750 | 48750 | 48700 | 487 |
| 484 | 20230823 | 110600 | 35889151850 | 48750 | 48700 | 48750 | 48700 | 517 |
| 485 | 20230823 | 110500 | 35863950600 | 48750 | 48750 | 48750 | 48700 | 131 |
| 486 | 20230823 | 110400 | 35857568800 | 48700 | 48700 | 48750 | 48700 | 883 |
| 487 | 20230823 | 110300 | 35814556350 | 48700 | 48700 | 48750 | 48700 | 55 |
| 488 | 20230823 | 110200 | 35811876150 | 48750 | 48700 | 48750 | 48700 | 3622 |
| 489 | 20230823 | 110100 | 35635306400 | 48700 | 48700 | 48750 | 48700 | 252 |
| 490 | 20230823 | 110000 | 35623033400 | 48700 | 48700 | 48750 | 48700 | 3952 |
| 491 | 20230823 | 105900 | 35430559350 | 48700 | 48700 | 48750 | 48700 | 540 |
| 492 | 20230823 | 105800 | 35404259900 | 48700 | 48700 | 48750 | 48700 | 1434 |
| 493 | 20230823 | 105700 | 35334423500 | 48700 | 48750 | 48750 | 48700 | 827 |
| 494 | 20230823 | 105600 | 35294148450 | 48700 | 48800 | 48800 | 48700 | 2946 |
| 495 | 20230823 | 105500 | 35150530300 | 48800 | 48750 | 48800 | 48750 | 183 |
| 496 | 20230823 | 105400 | 35141606300 | 48800 | 48700 | 48800 | 48700 | 2370 |
| 497 | 20230823 | 105300 | 35026069050 | 48750 | 48750 | 48750 | 48700 | 1551 |
| 498 | 20230823 | 105200 | 34950510250 | 48750 | 48800 | 48800 | 48700 | 1070 |
| 499 | 20230823 | 105100 | 34898347600 | 48800 | 48750 | 48800 | 48700 | 5857 |
| 500 | 20230823 | 105000 | 34612817500 | 48750 | 48750 | 48750 | 48700 | 540 |
| 501 | 20230823 | 104900 | 34586504750 | 48700 | 48700 | 48750 | 48700 | 3229 |
| 502 | 20230823 | 104800 | 34429219700 | 48700 | 48750 | 48750 | 48700 | 603 |
| 503 | 20230823 | 104700 | 34399852950 | 48700 | 48750 | 48750 | 48700 | 592 |
| 504 | 20230823 | 104600 | 34371011800 | 48750 | 48800 | 48800 | 48750 | 2656 |
| 505 | 20230823 | 104500 | 34241511050 | 48750 | 48800 | 48800 | 48750 | 933 |
| 506 | 20230823 | 104400 | 34196014900 | 48800 | 48800 | 48800 | 48750 | 243 |
| 507 | 20230823 | 104300 | 34184165200 | 48800 | 48800 | 48800 | 48750 | 777 |
| 508 | 20230823 | 104200 | 34146282650 | 48800 | 48750 | 48800 | 48750 | 3431 |
| 509 | 20230823 | 104100 | 33979018300 | 48750 | 48750 | 48750 | 48700 | 539 |
| 510 | 20230823 | 104000 | 33952751250 | 48750 | 48750 | 48750 | 48700 | 735 |
| 511 | 20230823 | 103900 | 33916938250 | 48750 | 48650 | 48750 | 48650 | 7624 |
| 512 | 20230823 | 103800 | 33545649250 | 48700 | 48800 | 48800 | 48650 | 12324 |
| 513 | 20230823 | 103700 | 32945183800 | 48750 | 48850 | 48850 | 48750 | 2350 |
| 514 | 20230823 | 103600 | 32830511700 | 48850 | 48850 | 48850 | 48800 | 543 |
| 515 | 20230823 | 103500 | 32804006950 | 48800 | 48800 | 48850 | 48800 | 4054 |
| 516 | 20230823 | 103400 | 32605996350 | 48800 | 48800 | 48850 | 48800 | 6958 |
| 517 | 20230823 | 103300 | 32266435800 | 48850 | 48800 | 48850 | 48800 | 3846 |
| 518 | 20230823 | 103200 | 32078568350 | 48800 | 48800 | 48850 | 48800 | 263 |
| 519 | 20230823 | 103100 | 32065729850 | 48850 | 48850 | 48850 | 48800 | 596 |
| 520 | 20230823 | 103000 | 32036633250 | 48800 | 48850 | 48850 | 48800 | 626 |
| 521 | 20230823 | 102900 | 32006058450 | 48800 | 48900 | 48950 | 48800 | 9659 |
| 522 | 20230823 | 102800 | 31534076550 | 48900 | 48950 | 48950 | 48900 | 443 |
| 523 | 20230823 | 102700 | 31512409350 | 48950 | 48950 | 48950 | 48900 | 349 |
| 524 | 20230823 | 102600 | 31495328550 | 48900 | 48950 | 48950 | 48900 | 253 |
| 525 | 20230823 | 102500 | 31482946800 | 48950 | 48950 | 49000 | 48900 | 2483 |
| 526 | 20230823 | 102400 | 31361406950 | 48950 | 48950 | 48950 | 48900 | 486 |
| 527 | 20230823 | 102300 | 31337618750 | 48950 | 48950 | 48950 | 48900 | 3197 |
| 528 | 20230823 | 102200 | 31181185900 | 48900 | 48900 | 48950 | 48850 | 8496 |
| 529 | 20230823 | 102100 | 30765715150 | 48850 | 48900 | 48900 | 48850 | 397 |
| 530 | 20230823 | 102000 | 30746313100 | 48900 | 48850 | 48900 | 48850 | 1821 |
| 531 | 20230823 | 101900 | 30657354950 | 48900 | 48850 | 48900 | 48850 | 927 |
| 532 | 20230823 | 101800 | 30612040150 | 48900 | 48800 | 48900 | 48800 | 9541 |
| 533 | 20230823 | 101700 | 30145970050 | 48800 | 48850 | 48850 | 48800 | 1447 |
| 534 | 20230823 | 101600 | 30075355200 | 48850 | 48800 | 48850 | 48800 | 668 |
| 535 | 20230823 | 101500 | 30042748950 | 48800 | 48850 | 48850 | 48800 | 511 |
| 536 | 20230823 | 101400 | 30017801500 | 48850 | 48850 | 48900 | 48800 | 5696 |
| 537 | 20230823 | 101300 | 29739553800 | 48850 | 48850 | 48900 | 48850 | 521 |
| 538 | 20230823 | 101200 | 29714098950 | 48850 | 48900 | 48900 | 48850 | 323 |
| 539 | 20230823 | 101100 | 29698312750 | 48900 | 48850 | 48900 | 48850 | 1167 |
| 540 | 20230823 | 101000 | 29641303400 | 48900 | 48900 | 48900 | 48850 | 480 |
| 541 | 20230823 | 100900 | 29617834600 | 48900 | 48900 | 48900 | 48850 | 413 |
| 542 | 20230823 | 100800 | 29597649500 | 48900 | 48800 | 48900 | 48800 | 5125 |
| 543 | 20230823 | 100700 | 29347310650 | 48800 | 48800 | 48850 | 48800 | 662 |
| 544 | 20230823 | 100600 | 29314993300 | 48850 | 48850 | 48850 | 48800 | 386 |
| 545 | 20230823 | 100500 | 29296146050 | 48800 | 48850 | 48900 | 48800 | 3120 |
| 546 | 20230823 | 100400 | 29143707400 | 48900 | 48850 | 48900 | 48850 | 724 |
| 547 | 20230823 | 100300 | 29108318350 | 48850 | 48850 | 48850 | 48800 | 5777 |
| 548 | 20230823 | 100200 | 28826139350 | 48850 | 48900 | 48900 | 48850 | 4404 |
| 549 | 20230823 | 100100 | 28610841750 | 48950 | 48900 | 48950 | 48900 | 593 |
| 550 | 20230823 | 100000 | 28581834600 | 48950 | 49000 | 49000 | 48950 | 9018 |
| 551 | 20230823 | 095900 | 28140064300 | 49000 | 48950 | 49000 | 48900 | 7974 |
| 552 | 20230823 | 095800 | 27749650150 | 48950 | 48950 | 48950 | 48900 | 571 |
| 553 | 20230823 | 095700 | 27721707000 | 48900 | 48900 | 48950 | 48900 | 176 |
| 554 | 20230823 | 095600 | 27713097700 | 48900 | 48950 | 48950 | 48900 | 556 |
| 555 | 20230823 | 095500 | 27685894100 | 48950 | 48950 | 49000 | 48950 | 2498 |
| 556 | 20230823 | 095400 | 27563616400 | 48950 | 48950 | 49000 | 48900 | 1627 |
| 557 | 20230823 | 095300 | 27483966000 | 48950 | 49000 | 49000 | 48900 | 10227 |
| 558 | 20230823 | 095200 | 26983295100 | 49000 | 48950 | 49000 | 48900 | 3728 |
| 559 | 20230823 | 095100 | 26800752750 | 48950 | 48850 | 49000 | 48750 | 7565 |
| 560 | 20230823 | 095000 | 26431085050 | 48850 | 48850 | 48900 | 48800 | 11690 |
| 561 | 20230823 | 094900 | 25860270100 | 48850 | 48850 | 48900 | 48800 | 4459 |
| 562 | 20230823 | 094800 | 25642451050 | 48900 | 48950 | 49000 | 48850 | 7545 |
| 563 | 20230823 | 094700 | 25273224150 | 48950 | 48950 | 49000 | 48950 | 2222 |
| 564 | 20230823 | 094600 | 25164388050 | 49000 | 48950 | 49000 | 48950 | 363 |
| 565 | 20230823 | 094500 | 25146616000 | 48950 | 48950 | 49000 | 48950 | 354 |
| 566 | 20230823 | 094400 | 25129282150 | 48950 | 48950 | 49000 | 48850 | 6988 |
| 567 | 20230823 | 094300 | 24787539750 | 48950 | 48950 | 49000 | 48900 | 5370 |
| 568 | 20230823 | 094200 | 24524696500 | 48950 | 49000 | 49000 | 48900 | 5186 |
| 569 | 20230823 | 094100 | 24270944650 | 49000 | 49000 | 49050 | 48950 | 4936 |
| 570 | 20230823 | 094000 | 24029086200 | 49050 | 49100 | 49150 | 49050 | 5205 |
| 571 | 20230823 | 093900 | 23773653550 | 49100 | 49000 | 49150 | 49000 | 10688 |
| 572 | 20230823 | 093800 | 23248970750 | 49000 | 49050 | 49100 | 49000 | 3974 |
| 573 | 20230823 | 093700 | 23054079800 | 49100 | 49150 | 49200 | 49050 | 4148 |
| 574 | 20230823 | 093600 | 22850310450 | 49150 | 49200 | 49200 | 49150 | 2083 |
| 575 | 20230823 | 093500 | 22747875550 | 49200 | 49200 | 49200 | 49150 | 4428 |
| 576 | 20230823 | 093400 | 22530204250 | 49200 | 49200 | 49250 | 49200 | 2991 |
| 577 | 20230823 | 093300 | 22383022600 | 49200 | 49200 | 49250 | 49150 | 3207 |
| 578 | 20230823 | 093200 | 22225163150 | 49200 | 49150 | 49200 | 49100 | 3690 |
| 579 | 20230823 | 093100 | 22043817150 | 49150 | 49200 | 49200 | 49100 | 8655 |
| 580 | 20230823 | 093000 | 21618615300 | 49200 | 49350 | 49350 | 49150 | 8504 |
| 581 | 20230823 | 092900 | 21200004700 | 49350 | 49450 | 49500 | 49350 | 16027 |
| 582 | 20230823 | 092800 | 20408278150 | 49450 | 49500 | 49550 | 49450 | 1553 |
| 583 | 20230823 | 092700 | 20331410550 | 49500 | 49550 | 49600 | 49500 | 2976 |
| 584 | 20230823 | 092600 | 20183975000 | 49600 | 49500 | 49600 | 49450 | 6060 |
| 585 | 20230823 | 092500 | 19883798850 | 49500 | 49450 | 49500 | 49400 | 5067 |
| 586 | 20230823 | 092400 | 19633225750 | 49400 | 49500 | 49500 | 49400 | 10051 |
| 587 | 20230823 | 092300 | 19136244650 | 49500 | 49500 | 49550 | 49450 | 11970 |
| 588 | 20230823 | 092200 | 18543917450 | 49500 | 49600 | 49600 | 49500 | 3888 |
| 589 | 20230823 | 092100 | 18351232900 | 49600 | 49650 | 49650 | 49500 | 17971 |
| 590 | 20230823 | 092000 | 17460962200 | 49650 | 49550 | 49700 | 49450 | 30247 |
| 591 | 20230823 | 091900 | 15961610250 | 49500 | 49600 | 49600 | 49450 | 6090 |
| 592 | 20230823 | 091800 | 15659837300 | 49550 | 49450 | 49650 | 49450 | 19468 |
| 593 | 20230823 | 091700 | 14694962300 | 49450 | 49500 | 49550 | 49450 | 5006 |
| 594 | 20230823 | 091600 | 14447129950 | 49500 | 49650 | 49650 | 49450 | 15863 |
| 595 | 20230823 | 091500 | 13661233750 | 49600 | 49450 | 49650 | 49450 | 26431 |
| 596 | 20230823 | 091400 | 12351655700 | 49400 | 49300 | 49450 | 49200 | 23571 |
| 597 | 20230823 | 091300 | 11188453500 | 49300 | 49100 | 49400 | 49100 | 29870 |
| 598 | 20230823 | 091200 | 9717866800 | 49100 | 49050 | 49200 | 49050 | 17554 |
| 599 | 20230823 | 091100 | 8855731700 | 49050 | 48950 | 49050 | 48900 | 8422 |
| 600 | 20230823 | 091000 | 8442850650 | 48900 | 48800 | 49050 | 48800 | 25015 |
| 601 | 20230823 | 090900 | 7218565250 | 48800 | 48850 | 48850 | 48800 | 1810 |
| 602 | 20230823 | 090800 | 7130189800 | 48850 | 48850 | 48850 | 48800 | 4889 |
| 603 | 20230823 | 090700 | 6891479000 | 48800 | 48700 | 48850 | 48600 | 12969 |
| 604 | 20230823 | 090600 | 6260000600 | 48650 | 48600 | 48700 | 48550 | 17220 |
| 605 | 20230823 | 090500 | 5422893250 | 48600 | 48700 | 48750 | 48550 | 23043 |
| 606 | 20230823 | 090400 | 4302994450 | 48750 | 48600 | 48750 | 48550 | 9231 |
| 607 | 20230823 | 090300 | 3853840950 | 48600 | 48600 | 48650 | 48500 | 10824 |
| 608 | 20230823 | 090200 | 3328030650 | 48600 | 48700 | 48700 | 48600 | 5684 |
| 609 | 20230823 | 090100 | 3051531900 | 48650 | 48600 | 48700 | 48450 | 25417 |
| 610 | 20230823 | 090000 | 1817270500 | 48650 | 48700 | 48800 | 48600 | 36823 |