32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 3 | 20230810 | 184100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230810 | 184000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230810 | 183900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230810 | 183800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230810 | 183700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230810 | 183600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230810 | 183500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230810 | 183400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230810 | 183300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230810 | 183200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230810 | 183100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230810 | 183000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230810 | 182900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230810 | 182800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230810 | 182700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230810 | 182600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230810 | 182500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230810 | 182400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230810 | 182300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230810 | 182200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230810 | 182100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230810 | 182000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230810 | 181900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230810 | 181800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230810 | 181700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230810 | 181600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230810 | 181500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230810 | 181400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230810 | 181300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230810 | 181200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 33 | 20230810 | 181100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230810 | 181000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230810 | 180900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230810 | 180800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230810 | 180700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230810 | 180600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230810 | 180500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230810 | 180400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230810 | 180300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230810 | 180200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230810 | 180100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230810 | 180000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230810 | 175900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230810 | 175800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230810 | 175700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230810 | 175600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230810 | 175500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230810 | 175400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230810 | 175300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230810 | 175200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230810 | 175100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230810 | 175000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230810 | 174900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230810 | 174800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230810 | 174700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230810 | 174600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230810 | 174500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230810 | 174400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230810 | 174300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230810 | 174200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 63 | 20230810 | 174100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230810 | 174000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230810 | 173900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230810 | 173800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230810 | 173700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230810 | 173600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230810 | 173500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230810 | 173400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230810 | 173300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230810 | 173200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230810 | 173100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230810 | 173000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230810 | 172900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230810 | 172800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230810 | 172700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230810 | 172600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230810 | 172500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230810 | 172400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230810 | 172300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230810 | 172200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230810 | 172100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230810 | 172000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230810 | 171900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230810 | 171800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230810 | 171700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230810 | 171600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230810 | 171500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230810 | 171400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230810 | 171300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230810 | 171200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 93 | 20230810 | 171100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230810 | 171000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230810 | 170900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230810 | 170800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230810 | 170700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230810 | 170600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230810 | 170500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230810 | 170400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230810 | 170300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230810 | 170200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230810 | 170100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230810 | 170000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230810 | 165900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230810 | 165800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230810 | 165700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230810 | 165600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230810 | 165500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230810 | 165400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230810 | 165300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230810 | 165200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230810 | 165100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230810 | 165000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230810 | 164900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230810 | 164800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230810 | 164700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230810 | 164600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230810 | 164500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230810 | 164400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230810 | 164300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230810 | 164200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 123 | 20230810 | 164100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230810 | 164000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230810 | 163900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230810 | 163800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230810 | 163700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230810 | 163600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230810 | 163500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230810 | 163400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230810 | 163300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230810 | 163200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230810 | 163100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230810 | 163000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230810 | 162900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230810 | 162800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230810 | 162700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230810 | 162600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230810 | 162500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230810 | 162400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230810 | 162300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230810 | 162200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230810 | 162100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230810 | 162000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230810 | 161900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230810 | 161800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230810 | 161700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230810 | 161600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230810 | 161500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230810 | 161400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230810 | 161300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230810 | 161200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 153 | 20230810 | 161100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230810 | 161000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230810 | 160900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230810 | 160800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230810 | 160700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230810 | 160600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230810 | 160500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230810 | 160400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230810 | 160300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230810 | 160200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230810 | 160100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230810 | 160000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230810 | 155900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230810 | 155800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230810 | 155700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230810 | 155600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230810 | 155500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230810 | 155400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230810 | 155300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230810 | 155200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230810 | 155100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230810 | 155000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230810 | 154900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230810 | 154800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230810 | 154700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230810 | 154600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230810 | 154500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230810 | 154400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230810 | 154300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230810 | 154200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 183 | 20230810 | 154100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230810 | 154000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230810 | 153900 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230810 | 153800 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230810 | 153700 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230810 | 153600 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230810 | 153500 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230810 | 153400 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230810 | 153300 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230810 | 153200 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230810 | 153100 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230810 | 153000 | 13991063500 | 47000 | 47000 | 47000 | 47000 | 8917 |
| 195 | 20230810 | 152900 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20230810 | 152800 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20230810 | 152700 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20230810 | 152600 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20230810 | 152500 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20230810 | 152400 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20230810 | 152300 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20230810 | 152200 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20230810 | 152100 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20230810 | 152000 | 13571964500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20230810 | 151900 | 13571964500 | 47050 | 47050 | 47050 | 47000 | 3957 |
| 206 | 20230810 | 151800 | 13385875250 | 47050 | 47000 | 47050 | 47000 | 1150 |
| 207 | 20230810 | 151700 | 13331771650 | 47000 | 47000 | 47050 | 47000 | 1154 |
| 208 | 20230810 | 151600 | 13277501150 | 47050 | 47000 | 47050 | 47000 | 1395 |
| 209 | 20230810 | 151500 | 13211913700 | 47050 | 47050 | 47050 | 47000 | 2384 |
| 210 | 20230810 | 151400 | 13099779250 | 47050 | 47050 | 47050 | 47000 | 2278 |
| 211 | 20230810 | 151300 | 12992618850 | 47050 | 47050 | 47050 | 47000 | 592 |
| 212 | 20230810 | 151200 | 12964774100 | 47000 | 47000 | 47050 | 47000 | 1363 |
| 213 | 20230810 | 151100 | 12900656950 | 47050 | 47000 | 47050 | 47000 | 1197 |
| 214 | 20230810 | 151000 | 12844363950 | 47000 | 47000 | 47050 | 47000 | 1846 |
| 215 | 20230810 | 150900 | 12757531300 | 47050 | 47050 | 47050 | 47000 | 743 |
| 216 | 20230810 | 150800 | 12722586800 | 47000 | 47000 | 47050 | 47000 | 67 |
| 217 | 20230810 | 150700 | 12719437200 | 47000 | 47000 | 47050 | 47000 | 1069 |
| 218 | 20230810 | 150600 | 12669190500 | 47000 | 47050 | 47050 | 47000 | 586 |
| 219 | 20230810 | 150500 | 12641646000 | 47050 | 47000 | 47050 | 47000 | 2176 |
| 220 | 20230810 | 150400 | 12539355200 | 47050 | 47050 | 47050 | 47000 | 1346 |
| 221 | 20230810 | 150300 | 12476043950 | 47000 | 47050 | 47050 | 47000 | 285 |
| 222 | 20230810 | 150200 | 12462644750 | 47050 | 47050 | 47050 | 47000 | 320 |
| 223 | 20230810 | 150100 | 12447593700 | 47050 | 47000 | 47050 | 47000 | 475 |
| 224 | 20230810 | 150000 | 12425262350 | 47000 | 47050 | 47050 | 47000 | 667 |
| 225 | 20230810 | 145900 | 12393911450 | 47000 | 47050 | 47050 | 47000 | 1575 |
| 226 | 20230810 | 145800 | 12319868750 | 47050 | 47000 | 47050 | 47000 | 849 |
| 227 | 20230810 | 145700 | 12279932100 | 47000 | 47050 | 47050 | 47000 | 3413 |
| 228 | 20230810 | 145600 | 12119364500 | 47000 | 47050 | 47050 | 47000 | 152 |
| 229 | 20230810 | 145500 | 12112214450 | 47000 | 47050 | 47050 | 47000 | 131 |
| 230 | 20230810 | 145400 | 12106055550 | 47050 | 47050 | 47050 | 47000 | 1227 |
| 231 | 20230810 | 145300 | 12048378750 | 47050 | 47000 | 47050 | 47000 | 205 |
| 232 | 20230810 | 145200 | 12038738800 | 47050 | 47050 | 47050 | 47000 | 461 |
| 233 | 20230810 | 145100 | 12017060650 | 47050 | 47050 | 47050 | 47000 | 1043 |
| 234 | 20230810 | 145000 | 11968029100 | 47050 | 47050 | 47050 | 47000 | 1443 |
| 235 | 20230810 | 144900 | 11900143400 | 47050 | 47050 | 47050 | 47000 | 285 |
| 236 | 20230810 | 144800 | 11886738350 | 47000 | 47050 | 47050 | 47000 | 216 |
| 237 | 20230810 | 144700 | 11876582650 | 47000 | 47000 | 47050 | 47000 | 189 |
| 238 | 20230810 | 144600 | 11867698900 | 47000 | 47000 | 47050 | 47000 | 494 |
| 239 | 20230810 | 144500 | 11844475600 | 47050 | 47050 | 47050 | 47000 | 434 |
| 240 | 20230810 | 144400 | 11824057600 | 47050 | 47050 | 47100 | 47000 | 900 |
| 241 | 20230810 | 144300 | 11781713200 | 47050 | 47050 | 47100 | 47050 | 1841 |
| 242 | 20230810 | 144200 | 11695090450 | 47050 | 47100 | 47100 | 47050 | 284 |
| 243 | 20230810 | 144100 | 11681727550 | 47100 | 47100 | 47100 | 47050 | 148 |
| 244 | 20230810 | 144000 | 11674763800 | 47050 | 47050 | 47100 | 47050 | 519 |
| 245 | 20230810 | 143900 | 11650342900 | 47100 | 47050 | 47100 | 47050 | 343 |
| 246 | 20230810 | 143800 | 11634203500 | 47050 | 47050 | 47100 | 47050 | 338 |
| 247 | 20230810 | 143700 | 11618299500 | 47050 | 47100 | 47100 | 47050 | 1213 |
| 248 | 20230810 | 143600 | 11561221500 | 47050 | 47100 | 47100 | 47050 | 206 |
| 249 | 20230810 | 143500 | 11551527700 | 47100 | 47100 | 47100 | 47050 | 241 |
| 250 | 20230810 | 143400 | 11540185000 | 47100 | 47050 | 47100 | 47050 | 252 |
| 251 | 20230810 | 143300 | 11528317150 | 47050 | 47050 | 47100 | 47050 | 975 |
| 252 | 20230810 | 143200 | 11482438300 | 47050 | 47100 | 47100 | 47050 | 102 |
| 253 | 20230810 | 143100 | 11477638400 | 47100 | 47050 | 47100 | 47050 | 106 |
| 254 | 20230810 | 143000 | 11472646550 | 47100 | 47100 | 47100 | 47050 | 66 |
| 255 | 20230810 | 142900 | 11469539750 | 47050 | 47050 | 47100 | 47050 | 79 |
| 256 | 20230810 | 142800 | 11465822700 | 47050 | 47050 | 47100 | 47050 | 309 |
| 257 | 20230810 | 142700 | 11451275850 | 47050 | 47050 | 47100 | 47050 | 171 |
| 258 | 20230810 | 142600 | 11443227800 | 47100 | 47050 | 47100 | 47050 | 333 |
| 259 | 20230810 | 142500 | 11427559600 | 47050 | 47050 | 47050 | 47050 | 181 |
| 260 | 20230810 | 142400 | 11419043550 | 47050 | 47050 | 47100 | 47050 | 717 |
| 261 | 20230810 | 142300 | 11385305300 | 47100 | 47100 | 47100 | 47050 | 117 |
| 262 | 20230810 | 142200 | 11379795650 | 47100 | 47100 | 47100 | 47050 | 576 |
| 263 | 20230810 | 142100 | 11352671850 | 47050 | 47050 | 47100 | 47050 | 132 |
| 264 | 20230810 | 142000 | 11346458100 | 47050 | 47050 | 47100 | 47050 | 112 |
| 265 | 20230810 | 141900 | 11341188450 | 47050 | 47050 | 47100 | 47050 | 82 |
| 266 | 20230810 | 141800 | 11337329000 | 47050 | 47100 | 47100 | 47050 | 448 |
| 267 | 20230810 | 141700 | 11316247150 | 47050 | 47100 | 47100 | 47050 | 1027 |
| 268 | 20230810 | 141600 | 11267892750 | 47100 | 47050 | 47100 | 47050 | 150 |
| 269 | 20230810 | 141500 | 11260829100 | 47050 | 47100 | 47100 | 47050 | 421 |
| 270 | 20230810 | 141400 | 11241019100 | 47050 | 47050 | 47100 | 47050 | 309 |
| 271 | 20230810 | 141300 | 11226476650 | 47050 | 47050 | 47100 | 47050 | 122 |
| 272 | 20230810 | 141200 | 11220734950 | 47100 | 47100 | 47100 | 47050 | 485 |
| 273 | 20230810 | 141100 | 11197914550 | 47050 | 47100 | 47100 | 47050 | 119 |
| 274 | 20230810 | 141000 | 11192311200 | 47050 | 47050 | 47100 | 47050 | 227 |
| 275 | 20230810 | 140900 | 11181628950 | 47100 | 47050 | 47100 | 47050 | 77 |
| 276 | 20230810 | 140800 | 11178003850 | 47100 | 47100 | 47100 | 47050 | 104 |
| 277 | 20230810 | 140700 | 11173107900 | 47050 | 47050 | 47100 | 47050 | 170 |
| 278 | 20230810 | 140600 | 11165107500 | 47100 | 47050 | 47100 | 47050 | 421 |
| 279 | 20230810 | 140500 | 11145298700 | 47050 | 47100 | 47100 | 47050 | 193 |
| 280 | 20230810 | 140400 | 11136215450 | 47100 | 47100 | 47100 | 47050 | 317 |
| 281 | 20230810 | 140300 | 11121291850 | 47100 | 47050 | 47100 | 47050 | 907 |
| 282 | 20230810 | 140200 | 11078576050 | 47100 | 47050 | 47100 | 47050 | 1317 |
| 283 | 20230810 | 140100 | 11016559200 | 47100 | 47100 | 47100 | 47050 | 373 |
| 284 | 20230810 | 140000 | 10999008550 | 47050 | 47100 | 47100 | 47050 | 235 |
| 285 | 20230810 | 135900 | 10987945700 | 47050 | 47050 | 47100 | 47050 | 76 |
| 286 | 20230810 | 135800 | 10984369200 | 47050 | 47100 | 47100 | 47050 | 270 |
| 287 | 20230810 | 135700 | 10971663300 | 47050 | 47050 | 47100 | 47050 | 98 |
| 288 | 20230810 | 135600 | 10967051200 | 47100 | 47100 | 47100 | 47050 | 1261 |
| 289 | 20230810 | 135500 | 10907719950 | 47100 | 47150 | 47150 | 47050 | 2674 |
| 290 | 20230810 | 135400 | 10781754600 | 47150 | 47150 | 47200 | 47150 | 379 |
| 291 | 20230810 | 135300 | 10763884600 | 47200 | 47150 | 47200 | 47150 | 129 |
| 292 | 20230810 | 135200 | 10757802100 | 47150 | 47200 | 47200 | 47150 | 127 |
| 293 | 20230810 | 135100 | 10751812050 | 47150 | 47150 | 47200 | 47150 | 273 |
| 294 | 20230810 | 135000 | 10738940050 | 47150 | 47200 | 47200 | 47150 | 506 |
| 295 | 20230810 | 134900 | 10715079700 | 47150 | 47250 | 47250 | 47150 | 139 |
| 296 | 20230810 | 134800 | 10708519450 | 47200 | 47200 | 47250 | 47200 | 1302 |
| 297 | 20230810 | 134700 | 10647061150 | 47200 | 47200 | 47250 | 47200 | 668 |
| 298 | 20230810 | 134600 | 10615506600 | 47200 | 47250 | 47250 | 47200 | 179 |
| 299 | 20230810 | 134500 | 10607057500 | 47200 | 47300 | 47300 | 47200 | 446 |
| 300 | 20230810 | 134400 | 10585988650 | 47300 | 47250 | 47300 | 47250 | 102 |
| 301 | 20230810 | 134300 | 10581168950 | 47250 | 47250 | 47300 | 47250 | 602 |
| 302 | 20230810 | 134200 | 10552723050 | 47250 | 47250 | 47300 | 47250 | 330 |
| 303 | 20230810 | 134100 | 10537119500 | 47300 | 47300 | 47300 | 47250 | 231 |
| 304 | 20230810 | 134000 | 10526195200 | 47300 | 47250 | 47300 | 47250 | 112 |
| 305 | 20230810 | 133900 | 10520899900 | 47250 | 47250 | 47300 | 47250 | 92 |
| 306 | 20230810 | 133800 | 10516552450 | 47250 | 47250 | 47300 | 47250 | 152 |
| 307 | 20230810 | 133700 | 10509368750 | 47250 | 47250 | 47300 | 47250 | 158 |
| 308 | 20230810 | 133600 | 10501902300 | 47250 | 47250 | 47300 | 47250 | 228 |
| 309 | 20230810 | 133500 | 10491123400 | 47250 | 47300 | 47300 | 47250 | 2464 |
| 310 | 20230810 | 133400 | 10374581600 | 47300 | 47300 | 47350 | 47300 | 62 |
| 311 | 20230810 | 133300 | 10371648100 | 47350 | 47300 | 47350 | 47300 | 113 |
| 312 | 20230810 | 133200 | 10366298600 | 47300 | 47350 | 47350 | 47300 | 370 |
| 313 | 20230810 | 133100 | 10348779600 | 47350 | 47400 | 47400 | 47350 | 66 |
| 314 | 20230810 | 133000 | 10345653550 | 47350 | 47400 | 47400 | 47350 | 95 |
| 315 | 20230810 | 132900 | 10341155050 | 47350 | 47400 | 47400 | 47350 | 145 |
| 316 | 20230810 | 132800 | 10334289050 | 47350 | 47350 | 47400 | 47300 | 781 |
| 317 | 20230810 | 132700 | 10297334400 | 47300 | 47300 | 47400 | 47300 | 356 |
| 318 | 20230810 | 132600 | 10280474550 | 47300 | 47350 | 47400 | 47300 | 148 |
| 319 | 20230810 | 132500 | 10273465400 | 47350 | 47200 | 47350 | 47200 | 371 |
| 320 | 20230810 | 132400 | 10255935750 | 47200 | 47200 | 47250 | 47200 | 44 |
| 321 | 20230810 | 132300 | 10253857450 | 47200 | 47200 | 47250 | 47200 | 344 |
| 322 | 20230810 | 132200 | 10237618800 | 47250 | 47150 | 47250 | 47150 | 96 |
| 323 | 20230810 | 132100 | 10233088400 | 47200 | 47250 | 47300 | 47200 | 1217 |
| 324 | 20230810 | 132000 | 10175631250 | 47250 | 47300 | 47300 | 47250 | 195 |
| 325 | 20230810 | 131900 | 10166413600 | 47300 | 47300 | 47350 | 47250 | 322 |
| 326 | 20230810 | 131800 | 10151183700 | 47300 | 47300 | 47350 | 47300 | 870 |
| 327 | 20230810 | 131700 | 10110028450 | 47300 | 47300 | 47350 | 47300 | 168 |
| 328 | 20230810 | 131600 | 10102075500 | 47350 | 47350 | 47350 | 47300 | 394 |
| 329 | 20230810 | 131500 | 10083424600 | 47350 | 47400 | 47450 | 47350 | 1457 |
| 330 | 20230810 | 131400 | 10014372550 | 47400 | 47450 | 47450 | 47400 | 179 |
| 331 | 20230810 | 131300 | 10005884350 | 47450 | 47450 | 47450 | 47400 | 255 |
| 332 | 20230810 | 131200 | 9993786300 | 47450 | 47450 | 47450 | 47400 | 187 |
| 333 | 20230810 | 131100 | 9984920750 | 47400 | 47400 | 47450 | 47350 | 749 |
| 334 | 20230810 | 131000 | 9949399450 | 47400 | 47350 | 47400 | 47350 | 824 |
| 335 | 20230810 | 130900 | 9910356500 | 47350 | 47300 | 47400 | 47300 | 1585 |
| 336 | 20230810 | 130800 | 9835329750 | 47300 | 47350 | 47350 | 47300 | 469 |
| 337 | 20230810 | 130700 | 9813144450 | 47300 | 47300 | 47350 | 47250 | 810 |
| 338 | 20230810 | 130600 | 9774826550 | 47250 | 47150 | 47250 | 47150 | 2572 |
| 339 | 20230810 | 130500 | 9653403950 | 47150 | 47200 | 47200 | 47150 | 317 |
| 340 | 20230810 | 130400 | 9638448250 | 47200 | 47100 | 47200 | 47100 | 1498 |
| 341 | 20230810 | 130300 | 9567825600 | 47100 | 47100 | 47150 | 47100 | 253 |
| 342 | 20230810 | 130200 | 9555909250 | 47100 | 47150 | 47150 | 47100 | 99 |
| 343 | 20230810 | 130100 | 9551246150 | 47100 | 47100 | 47100 | 47100 | 121 |
| 344 | 20230810 | 130000 | 9545547050 | 47100 | 47100 | 47150 | 47050 | 169 |
| 345 | 20230810 | 125900 | 9537586950 | 47100 | 47100 | 47100 | 47100 | 384 |
| 346 | 20230810 | 125800 | 9519500550 | 47100 | 47100 | 47100 | 47100 | 134 |
| 347 | 20230810 | 125700 | 9513189150 | 47100 | 47100 | 47150 | 47100 | 175 |
| 348 | 20230810 | 125600 | 9504941700 | 47150 | 47100 | 47150 | 47100 | 270 |
| 349 | 20230810 | 125500 | 9492224400 | 47150 | 47150 | 47150 | 47100 | 169 |
| 350 | 20230810 | 125400 | 9484259250 | 47100 | 47150 | 47150 | 47100 | 104 |
| 351 | 20230810 | 125300 | 9479360500 | 47150 | 47100 | 47150 | 47100 | 189 |
| 352 | 20230810 | 125200 | 9470457950 | 47150 | 47100 | 47150 | 47100 | 1124 |
| 353 | 20230810 | 125100 | 9417512800 | 47150 | 47100 | 47150 | 47100 | 47 |
| 354 | 20230810 | 125000 | 9415299050 | 47100 | 47100 | 47150 | 47100 | 163 |
| 355 | 20230810 | 124900 | 9407618600 | 47100 | 47150 | 47150 | 47100 | 512 |
| 356 | 20230810 | 124800 | 9383485150 | 47150 | 47100 | 47150 | 47100 | 48 |
| 357 | 20230810 | 124700 | 9381222150 | 47100 | 47100 | 47150 | 47100 | 195 |
| 358 | 20230810 | 124600 | 9372032450 | 47150 | 47100 | 47150 | 47100 | 71 |
| 359 | 20230810 | 124500 | 9368685250 | 47150 | 47150 | 47150 | 47100 | 84 |
| 360 | 20230810 | 124400 | 9364728450 | 47150 | 47150 | 47150 | 47100 | 159 |
| 361 | 20230810 | 124300 | 9357233300 | 47200 | 47200 | 47200 | 47100 | 234 |
| 362 | 20230810 | 124200 | 9346197400 | 47200 | 47200 | 47250 | 47150 | 2267 |
| 363 | 20230810 | 124100 | 9239196100 | 47200 | 47250 | 47250 | 47200 | 434 |
| 364 | 20230810 | 124000 | 9218711250 | 47250 | 47250 | 47250 | 47200 | 166 |
| 365 | 20230810 | 123900 | 9210869550 | 47200 | 47250 | 47250 | 47200 | 90 |
| 366 | 20230810 | 123800 | 9206618100 | 47200 | 47200 | 47250 | 47200 | 617 |
| 367 | 20230810 | 123700 | 9177470850 | 47200 | 47200 | 47200 | 47200 | 163 |
| 368 | 20230810 | 123600 | 9169777250 | 47250 | 47200 | 47250 | 47200 | 250 |
| 369 | 20230810 | 123500 | 9157976750 | 47200 | 47250 | 47250 | 47200 | 388 |
| 370 | 20230810 | 123400 | 9139657650 | 47250 | 47250 | 47250 | 47200 | 21 |
| 371 | 20230810 | 123300 | 9138666100 | 47200 | 47200 | 47250 | 47200 | 183 |
| 372 | 20230810 | 123200 | 9130027500 | 47200 | 47250 | 47250 | 47200 | 75 |
| 373 | 20230810 | 123100 | 9126487400 | 47200 | 47250 | 47250 | 47200 | 314 |
| 374 | 20230810 | 123000 | 9111652300 | 47250 | 47250 | 47250 | 47200 | 502 |
| 375 | 20230810 | 122900 | 9087936150 | 47250 | 47050 | 47250 | 47050 | 1531 |
| 376 | 20230810 | 122800 | 9015749800 | 47100 | 47100 | 47100 | 47050 | 326 |
| 377 | 20230810 | 122700 | 9000410850 | 47100 | 47100 | 47100 | 47050 | 428 |
| 378 | 20230810 | 122600 | 8980260700 | 47100 | 47050 | 47100 | 47050 | 61 |
| 379 | 20230810 | 122500 | 8977389500 | 47050 | 47100 | 47150 | 47050 | 531 |
| 380 | 20230810 | 122400 | 8952379350 | 47100 | 47100 | 47150 | 47100 | 107 |
| 381 | 20230810 | 122300 | 8947336750 | 47150 | 47200 | 47200 | 47100 | 2545 |
| 382 | 20230810 | 122200 | 8827400000 | 47150 | 47200 | 47200 | 47150 | 352 |
| 383 | 20230810 | 122100 | 8810802100 | 47150 | 47200 | 47200 | 47150 | 195 |
| 384 | 20230810 | 122000 | 8801598700 | 47200 | 47150 | 47200 | 47150 | 146 |
| 385 | 20230810 | 121900 | 8794714100 | 47150 | 47200 | 47200 | 47150 | 215 |
| 386 | 20230810 | 121800 | 8784568200 | 47150 | 47150 | 47150 | 47150 | 129 |
| 387 | 20230810 | 121700 | 8778485850 | 47150 | 47150 | 47200 | 47150 | 115 |
| 388 | 20230810 | 121600 | 8773062600 | 47150 | 47150 | 47200 | 47150 | 77 |
| 389 | 20230810 | 121500 | 8769432000 | 47150 | 47150 | 47200 | 47150 | 335 |
| 390 | 20230810 | 121400 | 8753633050 | 47200 | 47200 | 47200 | 47150 | 403 |
| 391 | 20230810 | 121300 | 8734611600 | 47200 | 47200 | 47200 | 47200 | 980 |
| 392 | 20230810 | 121200 | 8688355600 | 47200 | 47300 | 47300 | 47200 | 511 |
| 393 | 20230810 | 121100 | 8664209600 | 47300 | 47350 | 47350 | 47250 | 238 |
| 394 | 20230810 | 121000 | 8652958750 | 47300 | 47350 | 47350 | 47300 | 341 |
| 395 | 20230810 | 120900 | 8636828850 | 47300 | 47350 | 47350 | 47300 | 1450 |
| 396 | 20230810 | 120800 | 8568243550 | 47300 | 47350 | 47350 | 47300 | 199 |
| 397 | 20230810 | 120700 | 8558824650 | 47350 | 47350 | 47400 | 47350 | 360 |
| 398 | 20230810 | 120600 | 8541778400 | 47350 | 47350 | 47400 | 47350 | 523 |
| 399 | 20230810 | 120500 | 8517005600 | 47350 | 47300 | 47350 | 47300 | 770 |
| 400 | 20230810 | 120400 | 8480557500 | 47300 | 47300 | 47300 | 47300 | 126 |
| 401 | 20230810 | 120300 | 8474597700 | 47300 | 47300 | 47300 | 47300 | 1095 |
| 402 | 20230810 | 120200 | 8422804200 | 47300 | 47300 | 47350 | 47300 | 56 |
| 403 | 20230810 | 120100 | 8420155050 | 47300 | 47300 | 47350 | 47300 | 193 |
| 404 | 20230810 | 120000 | 8411022100 | 47300 | 47350 | 47350 | 47300 | 84 |
| 405 | 20230810 | 115900 | 8407047450 | 47300 | 47300 | 47350 | 47300 | 246 |
| 406 | 20230810 | 115800 | 8395411000 | 47300 | 47300 | 47350 | 47300 | 35 |
| 407 | 20230810 | 115700 | 8393755000 | 47350 | 47350 | 47350 | 47300 | 73 |
| 408 | 20230810 | 115600 | 8390300150 | 47300 | 47300 | 47350 | 47300 | 355 |
| 409 | 20230810 | 115500 | 8373507850 | 47300 | 47400 | 47400 | 47300 | 237 |
| 410 | 20230810 | 115400 | 8362286100 | 47400 | 47350 | 47450 | 47350 | 532 |
| 411 | 20230810 | 115300 | 8337069450 | 47350 | 47300 | 47350 | 47300 | 298 |
| 412 | 20230810 | 115200 | 8322968100 | 47300 | 47350 | 47350 | 47300 | 63 |
| 413 | 20230810 | 115100 | 8319987950 | 47350 | 47350 | 47350 | 47300 | 101 |
| 414 | 20230810 | 115000 | 8315205950 | 47400 | 47400 | 47400 | 47350 | 422 |
| 415 | 20230810 | 114900 | 8295217700 | 47400 | 47450 | 47450 | 47350 | 485 |
| 416 | 20230810 | 114800 | 8272237900 | 47450 | 47500 | 47500 | 47400 | 309 |
| 417 | 20230810 | 114700 | 8257577350 | 47500 | 47500 | 47550 | 47500 | 482 |
| 418 | 20230810 | 114600 | 8234681050 | 47500 | 47600 | 47600 | 47500 | 454 |
| 419 | 20230810 | 114500 | 8213095700 | 47600 | 47650 | 47650 | 47550 | 298 |
| 420 | 20230810 | 114400 | 8198915100 | 47600 | 47550 | 47600 | 47550 | 785 |
| 421 | 20230810 | 114300 | 8161558700 | 47600 | 47600 | 47600 | 47550 | 175 |
| 422 | 20230810 | 114200 | 8153234250 | 47600 | 47600 | 47600 | 47550 | 1768 |
| 423 | 20230810 | 114100 | 8069155750 | 47600 | 47650 | 47700 | 47550 | 773 |
| 424 | 20230810 | 114000 | 8032350100 | 47650 | 47800 | 47800 | 47650 | 763 |
| 425 | 20230810 | 113900 | 7995940200 | 47800 | 47750 | 47800 | 47700 | 804 |
| 426 | 20230810 | 113800 | 7957542350 | 47750 | 47700 | 47750 | 47700 | 695 |
| 427 | 20230810 | 113700 | 7924363900 | 47650 | 47600 | 47700 | 47550 | 1439 |
| 428 | 20230810 | 113600 | 7855852200 | 47550 | 47550 | 47600 | 47550 | 224 |
| 429 | 20230810 | 113500 | 7845194300 | 47600 | 47600 | 47600 | 47550 | 520 |
| 430 | 20230810 | 113400 | 7820456300 | 47550 | 47550 | 47600 | 47500 | 661 |
| 431 | 20230810 | 113300 | 7789026700 | 47550 | 47450 | 47550 | 47450 | 2850 |
| 432 | 20230810 | 113200 | 7653662100 | 47450 | 47450 | 47500 | 47450 | 491 |
| 433 | 20230810 | 113100 | 7630355500 | 47500 | 47450 | 47500 | 47450 | 373 |
| 434 | 20230810 | 113000 | 7612648000 | 47500 | 47500 | 47500 | 47450 | 261 |
| 435 | 20230810 | 112900 | 7600253700 | 47500 | 47450 | 47500 | 47400 | 2129 |
| 436 | 20230810 | 112800 | 7499254800 | 47450 | 47400 | 47450 | 47350 | 348 |
| 437 | 20230810 | 112700 | 7482760100 | 47400 | 47350 | 47400 | 47350 | 189 |
| 438 | 20230810 | 112600 | 7473802100 | 47400 | 47400 | 47400 | 47350 | 13 |
| 439 | 20230810 | 112500 | 7473186400 | 47400 | 47400 | 47400 | 47350 | 199 |
| 440 | 20230810 | 112400 | 7463762400 | 47400 | 47400 | 47450 | 47350 | 497 |
| 441 | 20230810 | 112300 | 7440196150 | 47450 | 47300 | 47450 | 47300 | 1035 |
| 442 | 20230810 | 112200 | 7391154450 | 47300 | 47200 | 47300 | 47200 | 1452 |
| 443 | 20230810 | 112100 | 7322584500 | 47200 | 47150 | 47200 | 47150 | 149 |
| 444 | 20230810 | 112000 | 7315553900 | 47200 | 47200 | 47200 | 47200 | 37 |
| 445 | 20230810 | 111900 | 7313807500 | 47200 | 47200 | 47200 | 47200 | 37 |
| 446 | 20230810 | 111800 | 7312061100 | 47200 | 47150 | 47200 | 47150 | 150 |
| 447 | 20230810 | 111700 | 7304987600 | 47150 | 47150 | 47200 | 47150 | 594 |
| 448 | 20230810 | 111600 | 7276977700 | 47150 | 47150 | 47150 | 47100 | 202 |
| 449 | 20230810 | 111500 | 7267454900 | 47150 | 47150 | 47150 | 47150 | 353 |
| 450 | 20230810 | 111400 | 7250810950 | 47150 | 47150 | 47150 | 47150 | 246 |
| 451 | 20230810 | 111300 | 7239212050 | 47150 | 47150 | 47150 | 47150 | 387 |
| 452 | 20230810 | 111200 | 7220965000 | 47150 | 47200 | 47200 | 47150 | 386 |
| 453 | 20230810 | 111100 | 7202758800 | 47200 | 47150 | 47200 | 47150 | 67 |
| 454 | 20230810 | 111000 | 7199597350 | 47150 | 47100 | 47150 | 47100 | 100 |
| 455 | 20230810 | 110900 | 7194883850 | 47150 | 47100 | 47150 | 47100 | 602 |
| 456 | 20230810 | 110800 | 7166513750 | 47050 | 47050 | 47100 | 47050 | 110 |
| 457 | 20230810 | 110700 | 7161335050 | 47050 | 47050 | 47100 | 47050 | 167 |
| 458 | 20230810 | 110600 | 7153475600 | 47100 | 47100 | 47100 | 47050 | 668 |
| 459 | 20230810 | 110500 | 7122043150 | 47100 | 47100 | 47100 | 47050 | 761 |
| 460 | 20230810 | 110400 | 7086202350 | 47100 | 47100 | 47150 | 47100 | 614 |
| 461 | 20230810 | 110300 | 7057282900 | 47100 | 47100 | 47100 | 47100 | 128 |
| 462 | 20230810 | 110200 | 7051254100 | 47150 | 47100 | 47150 | 47100 | 127 |
| 463 | 20230810 | 110100 | 7045269750 | 47150 | 47150 | 47150 | 47100 | 55 |
| 464 | 20230810 | 110000 | 7042676750 | 47150 | 47150 | 47150 | 47150 | 191 |
| 465 | 20230810 | 105900 | 7033671100 | 47150 | 47150 | 47150 | 47100 | 694 |
| 466 | 20230810 | 105800 | 7000958550 | 47150 | 47150 | 47150 | 47100 | 96 |
| 467 | 20230810 | 105700 | 6996433900 | 47100 | 47100 | 47150 | 47050 | 1098 |
| 468 | 20230810 | 105600 | 6944727450 | 47100 | 47100 | 47100 | 47050 | 203 |
| 469 | 20230810 | 105500 | 6935174050 | 47050 | 47050 | 47100 | 47000 | 592 |
| 470 | 20230810 | 105400 | 6907328000 | 47050 | 47050 | 47050 | 47000 | 594 |
| 471 | 20230810 | 105300 | 6879399000 | 47050 | 47100 | 47100 | 47000 | 533 |
| 472 | 20230810 | 105200 | 6854320900 | 47100 | 47100 | 47100 | 47100 | 65 |
| 473 | 20230810 | 105100 | 6851259400 | 47100 | 47150 | 47150 | 47100 | 548 |
| 474 | 20230810 | 105000 | 6825447000 | 47100 | 47100 | 47150 | 47100 | 238 |
| 475 | 20230810 | 104900 | 6814237050 | 47100 | 47150 | 47200 | 47100 | 181 |
| 476 | 20230810 | 104800 | 6805701400 | 47150 | 47150 | 47150 | 47150 | 392 |
| 477 | 20230810 | 104700 | 6787218600 | 47150 | 47150 | 47150 | 47150 | 1245 |
| 478 | 20230810 | 104600 | 6728516850 | 47200 | 47200 | 47200 | 47150 | 69 |
| 479 | 20230810 | 104500 | 6725260100 | 47150 | 47200 | 47200 | 47150 | 124 |
| 480 | 20230810 | 104400 | 6719410300 | 47200 | 47200 | 47250 | 47200 | 730 |
| 481 | 20230810 | 104300 | 6684952050 | 47250 | 47250 | 47250 | 47250 | 441 |
| 482 | 20230810 | 104200 | 6664114800 | 47250 | 47300 | 47300 | 47250 | 355 |
| 483 | 20230810 | 104100 | 6647340900 | 47250 | 47250 | 47250 | 47200 | 1193 |
| 484 | 20230810 | 104000 | 6590971700 | 47200 | 47200 | 47300 | 47200 | 1301 |
| 485 | 20230810 | 103900 | 6529510550 | 47200 | 47200 | 47250 | 47150 | 357 |
| 486 | 20230810 | 103800 | 6512666500 | 47200 | 47200 | 47200 | 47150 | 447 |
| 487 | 20230810 | 103700 | 6491568450 | 47150 | 47200 | 47250 | 47150 | 454 |
| 488 | 20230810 | 103600 | 6470150600 | 47200 | 47200 | 47300 | 47150 | 692 |
| 489 | 20230810 | 103500 | 6437473700 | 47150 | 47150 | 47200 | 47150 | 768 |
| 490 | 20230810 | 103400 | 6401239350 | 47150 | 47200 | 47200 | 47150 | 517 |
| 491 | 20230810 | 103300 | 6376843300 | 47200 | 47000 | 47200 | 47000 | 1184 |
| 492 | 20230810 | 103200 | 6321097750 | 47000 | 47050 | 47050 | 47000 | 115 |
| 493 | 20230810 | 103100 | 6315687900 | 47000 | 47000 | 47000 | 47000 | 169 |
| 494 | 20230810 | 103000 | 6307744900 | 47000 | 47000 | 47050 | 47000 | 347 |
| 495 | 20230810 | 102900 | 6291425750 | 47000 | 47050 | 47050 | 47000 | 506 |
| 496 | 20230810 | 102800 | 6267622000 | 47050 | 47000 | 47050 | 46950 | 407 |
| 497 | 20230810 | 102700 | 6248492550 | 47000 | 46950 | 47000 | 46950 | 1803 |
| 498 | 20230810 | 102600 | 6163767750 | 46900 | 46900 | 46950 | 46900 | 239 |
| 499 | 20230810 | 102500 | 6152552950 | 46900 | 46950 | 46950 | 46900 | 1009 |
| 500 | 20230810 | 102400 | 6105223300 | 46900 | 46900 | 46950 | 46900 | 334 |
| 501 | 20230810 | 102300 | 6089553050 | 46900 | 46950 | 46950 | 46900 | 1192 |
| 502 | 20230810 | 102200 | 6033594400 | 46950 | 46950 | 46950 | 46900 | 725 |
| 503 | 20230810 | 102100 | 5999588750 | 46950 | 46950 | 47000 | 46900 | 611 |
| 504 | 20230810 | 102000 | 5970908850 | 46950 | 46900 | 46950 | 46900 | 681 |
| 505 | 20230810 | 101900 | 5938953350 | 46950 | 46950 | 46950 | 46900 | 428 |
| 506 | 20230810 | 101800 | 5918858950 | 46950 | 46950 | 47000 | 46950 | 452 |
| 507 | 20230810 | 101700 | 5897636800 | 46950 | 47000 | 47000 | 46950 | 279 |
| 508 | 20230810 | 101600 | 5884535650 | 47000 | 46950 | 47000 | 46900 | 416 |
| 509 | 20230810 | 101500 | 5865006500 | 46950 | 46950 | 47000 | 46900 | 181 |
| 510 | 20230810 | 101400 | 5856509500 | 46950 | 46950 | 46950 | 46900 | 345 |
| 511 | 20230810 | 101300 | 5840321050 | 46900 | 46950 | 46950 | 46900 | 144 |
| 512 | 20230810 | 101200 | 5833565300 | 46950 | 47000 | 47000 | 46900 | 204 |
| 513 | 20230810 | 101100 | 5823986800 | 46950 | 46950 | 46950 | 46950 | 166 |
| 514 | 20230810 | 101000 | 5816193100 | 46950 | 47000 | 47000 | 46900 | 1830 |
| 515 | 20230810 | 100900 | 5730277750 | 47000 | 47000 | 47000 | 46950 | 731 |
| 516 | 20230810 | 100800 | 5695941350 | 47000 | 47000 | 47000 | 46950 | 592 |
| 517 | 20230810 | 100700 | 5668130000 | 46950 | 46950 | 47000 | 46950 | 1372 |
| 518 | 20230810 | 100600 | 5603663300 | 46950 | 46950 | 47000 | 46950 | 1889 |
| 519 | 20230810 | 100500 | 5514889750 | 46950 | 47000 | 47000 | 46950 | 165 |
| 520 | 20230810 | 100400 | 5507142700 | 47000 | 47050 | 47050 | 46950 | 1971 |
| 521 | 20230810 | 100300 | 5414503850 | 47050 | 47050 | 47100 | 47050 | 97 |
| 522 | 20230810 | 100200 | 5409939950 | 47050 | 47050 | 47050 | 47000 | 690 |
| 523 | 20230810 | 100100 | 5377476200 | 47050 | 47050 | 47050 | 47050 | 744 |
| 524 | 20230810 | 100000 | 5342471000 | 47050 | 47100 | 47100 | 47050 | 406 |
| 525 | 20230810 | 095900 | 5323350800 | 47100 | 47100 | 47100 | 47100 | 267 |
| 526 | 20230810 | 095800 | 5310775100 | 47050 | 47050 | 47100 | 47050 | 3225 |
| 527 | 20230810 | 095700 | 5158882000 | 47050 | 47050 | 47050 | 47050 | 1037 |
| 528 | 20230810 | 095600 | 5110091150 | 47100 | 47050 | 47100 | 47000 | 360 |
| 529 | 20230810 | 095500 | 5093151850 | 47050 | 47050 | 47050 | 47000 | 179 |
| 530 | 20230810 | 095400 | 5084735400 | 47050 | 47050 | 47050 | 47000 | 257 |
| 531 | 20230810 | 095300 | 5072648050 | 47050 | 47050 | 47050 | 47050 | 423 |
| 532 | 20230810 | 095200 | 5052745900 | 47050 | 47050 | 47100 | 47050 | 568 |
| 533 | 20230810 | 095100 | 5026021250 | 47050 | 47050 | 47100 | 47050 | 155 |
| 534 | 20230810 | 095000 | 5018728250 | 47100 | 46950 | 47100 | 46950 | 1026 |
| 535 | 20230810 | 094900 | 4970431850 | 47050 | 46950 | 47050 | 46900 | 2048 |
| 536 | 20230810 | 094800 | 4874264400 | 46950 | 46900 | 46950 | 46900 | 435 |
| 537 | 20230810 | 094700 | 4853855000 | 46950 | 46900 | 46950 | 46850 | 754 |
| 538 | 20230810 | 094600 | 4818496300 | 46900 | 46900 | 46950 | 46850 | 491 |
| 539 | 20230810 | 094500 | 4795470900 | 46900 | 46900 | 46950 | 46850 | 1049 |
| 540 | 20230810 | 094400 | 4746271750 | 46900 | 46950 | 46950 | 46900 | 884 |
| 541 | 20230810 | 094300 | 4704805750 | 46950 | 46950 | 46950 | 46900 | 102 |
| 542 | 20230810 | 094200 | 4700019050 | 47000 | 46950 | 47000 | 46850 | 715 |
| 543 | 20230810 | 094100 | 4666470700 | 46950 | 46900 | 46950 | 46900 | 381 |
| 544 | 20230810 | 094000 | 4648600600 | 46950 | 46950 | 46950 | 46900 | 2087 |
| 545 | 20230810 | 093900 | 4550687400 | 46950 | 47050 | 47050 | 46950 | 1447 |
| 546 | 20230810 | 093800 | 4482703600 | 47050 | 47100 | 47100 | 47000 | 1698 |
| 547 | 20230810 | 093700 | 4402889700 | 47050 | 46950 | 47100 | 46900 | 2510 |
| 548 | 20230810 | 093600 | 4285060750 | 46900 | 46900 | 46950 | 46900 | 1016 |
| 549 | 20230810 | 093500 | 4237393600 | 46900 | 46950 | 46950 | 46900 | 2763 |
| 550 | 20230810 | 093400 | 4107711200 | 46900 | 46950 | 47000 | 46900 | 3041 |
| 551 | 20230810 | 093300 | 3965008600 | 46950 | 47050 | 47100 | 46950 | 3418 |
| 552 | 20230810 | 093200 | 3804337700 | 47050 | 47100 | 47100 | 47050 | 439 |
| 553 | 20230810 | 093100 | 3783676500 | 47100 | 47150 | 47150 | 47100 | 1046 |
| 554 | 20230810 | 093000 | 3734398150 | 47150 | 47100 | 47150 | 47100 | 460 |
| 555 | 20230810 | 092900 | 3712728800 | 47100 | 47150 | 47150 | 47100 | 446 |
| 556 | 20230810 | 092800 | 3691718650 | 47150 | 47300 | 47300 | 47150 | 1313 |
| 557 | 20230810 | 092700 | 3629677650 | 47300 | 47450 | 47500 | 47300 | 3468 |
| 558 | 20230810 | 092600 | 3465405300 | 47500 | 47500 | 47500 | 47450 | 584 |
| 559 | 20230810 | 092500 | 3437685300 | 47500 | 47500 | 47500 | 47450 | 770 |
| 560 | 20230810 | 092400 | 3401145150 | 47450 | 47450 | 47500 | 47400 | 812 |
| 561 | 20230810 | 092300 | 3362614550 | 47450 | 47450 | 47500 | 47450 | 1061 |
| 562 | 20230810 | 092200 | 3312269750 | 47450 | 47450 | 47500 | 47450 | 1254 |
| 563 | 20230810 | 092100 | 3252749200 | 47450 | 47400 | 47550 | 47400 | 3781 |
| 564 | 20230810 | 092000 | 3073224050 | 47400 | 47400 | 47450 | 47350 | 3177 |
| 565 | 20230810 | 091900 | 2922662350 | 47400 | 47400 | 47450 | 47400 | 766 |
| 566 | 20230810 | 091800 | 2886342100 | 47400 | 47350 | 47400 | 47300 | 1217 |
| 567 | 20230810 | 091700 | 2828718100 | 47350 | 47250 | 47350 | 47250 | 1494 |
| 568 | 20230810 | 091600 | 2758051350 | 47250 | 46900 | 47300 | 46900 | 5151 |
| 569 | 20230810 | 091500 | 2515490450 | 46900 | 46900 | 47000 | 46850 | 1147 |
| 570 | 20230810 | 091400 | 2461663900 | 46900 | 46900 | 47000 | 46850 | 501 |
| 571 | 20230810 | 091300 | 2438170700 | 46900 | 46950 | 47000 | 46750 | 5818 |
| 572 | 20230810 | 091200 | 2165679000 | 46950 | 46900 | 46950 | 46800 | 1764 |
| 573 | 20230810 | 091100 | 2083006650 | 46900 | 46950 | 46950 | 46850 | 1099 |
| 574 | 20230810 | 091000 | 2031493650 | 46950 | 46900 | 46950 | 46800 | 3102 |
| 575 | 20230810 | 090900 | 1886088700 | 46900 | 46750 | 46900 | 46750 | 1912 |
| 576 | 20230810 | 090800 | 1796606600 | 46750 | 46700 | 46850 | 46700 | 4713 |
| 577 | 20230810 | 090700 | 1576371250 | 46700 | 46750 | 46800 | 46700 | 2426 |
| 578 | 20230810 | 090600 | 1463026850 | 46750 | 46900 | 46900 | 46750 | 4498 |
| 579 | 20230810 | 090500 | 1252575400 | 46850 | 46900 | 46950 | 46800 | 4207 |
| 580 | 20230810 | 090400 | 1055278000 | 47000 | 47000 | 47100 | 46900 | 3008 |
| 581 | 20230810 | 090300 | 913924350 | 47050 | 47000 | 47050 | 46900 | 2453 |
| 582 | 20230810 | 090200 | 798705550 | 46950 | 47300 | 47400 | 46950 | 2095 |
| 583 | 20230810 | 090100 | 700094100 | 47050 | 46900 | 47450 | 46700 | 3932 |
| 584 | 20230810 | 090000 | 515457700 | 46900 | 47500 | 47550 | 46700 | 10652 |