32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 3 | 20230822 | 184400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20230822 | 184300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20230822 | 184200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20230822 | 184100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20230822 | 184000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20230822 | 183900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20230822 | 183800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20230822 | 183700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20230822 | 183600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20230822 | 183500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20230822 | 183400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20230822 | 183300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20230822 | 183200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20230822 | 183100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20230822 | 183000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20230822 | 182900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20230822 | 182800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20230822 | 182700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20230822 | 182600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20230822 | 182500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20230822 | 182400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20230822 | 182300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20230822 | 182200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20230822 | 182100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20230822 | 182000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20230822 | 181900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20230822 | 181800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20230822 | 181700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20230822 | 181600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20230822 | 181500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 33 | 20230822 | 181400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20230822 | 181300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20230822 | 181200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20230822 | 181100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20230822 | 181000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20230822 | 180900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20230822 | 180800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20230822 | 180700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20230822 | 180600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20230822 | 180500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20230822 | 180400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20230822 | 180300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20230822 | 180200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20230822 | 180100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20230822 | 180000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20230822 | 175900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20230822 | 175800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20230822 | 175700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20230822 | 175600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20230822 | 175500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20230822 | 175400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20230822 | 175300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20230822 | 175200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20230822 | 175100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20230822 | 175000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20230822 | 174900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20230822 | 174800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20230822 | 174700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20230822 | 174600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20230822 | 174500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 63 | 20230822 | 174400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20230822 | 174300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20230822 | 174200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20230822 | 174100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20230822 | 174000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20230822 | 173900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20230822 | 173800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20230822 | 173700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20230822 | 173600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20230822 | 173500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20230822 | 173400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20230822 | 173300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20230822 | 173200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20230822 | 173100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20230822 | 173000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20230822 | 172900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20230822 | 172800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20230822 | 172700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20230822 | 172600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20230822 | 172500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20230822 | 172400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20230822 | 172300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20230822 | 172200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20230822 | 172100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20230822 | 172000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20230822 | 171900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20230822 | 171800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20230822 | 171700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20230822 | 171600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20230822 | 171500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 93 | 20230822 | 171400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20230822 | 171300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20230822 | 171200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20230822 | 171100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20230822 | 171000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20230822 | 170900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20230822 | 170800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20230822 | 170700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20230822 | 170600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20230822 | 170500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20230822 | 170400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20230822 | 170300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20230822 | 170200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20230822 | 170100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20230822 | 170000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20230822 | 165900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20230822 | 165800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20230822 | 165700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20230822 | 165600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20230822 | 165500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20230822 | 165400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20230822 | 165300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20230822 | 165200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20230822 | 165100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20230822 | 165000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20230822 | 164900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20230822 | 164800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20230822 | 164700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20230822 | 164600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20230822 | 164500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 123 | 20230822 | 164400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20230822 | 164300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20230822 | 164200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20230822 | 164100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20230822 | 164000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20230822 | 163900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20230822 | 163800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20230822 | 163700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20230822 | 163600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20230822 | 163500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20230822 | 163400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20230822 | 163300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20230822 | 163200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20230822 | 163100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20230822 | 163000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20230822 | 162900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20230822 | 162800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20230822 | 162700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20230822 | 162600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20230822 | 162500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20230822 | 162400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20230822 | 162300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20230822 | 162200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20230822 | 162100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20230822 | 162000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20230822 | 161900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20230822 | 161800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20230822 | 161700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20230822 | 161600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20230822 | 161500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 153 | 20230822 | 161400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20230822 | 161300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20230822 | 161200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20230822 | 161100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20230822 | 161000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20230822 | 160900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20230822 | 160800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20230822 | 160700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20230822 | 160600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20230822 | 160500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20230822 | 160400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20230822 | 160300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20230822 | 160200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20230822 | 160100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20230822 | 160000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20230822 | 155900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20230822 | 155800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20230822 | 155700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20230822 | 155600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20230822 | 155500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20230822 | 155400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20230822 | 155300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20230822 | 155200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20230822 | 155100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20230822 | 155000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20230822 | 154900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20230822 | 154800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20230822 | 154700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20230822 | 154600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20230822 | 154500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 183 | 20230822 | 154400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20230822 | 154300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20230822 | 154200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20230822 | 154100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20230822 | 154000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20230822 | 153900 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20230822 | 153800 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20230822 | 153700 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20230822 | 153600 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20230822 | 153500 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20230822 | 153400 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20230822 | 153300 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20230822 | 153200 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20230822 | 153100 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20230822 | 153000 | 190512597950 | 45950 | 45950 | 45950 | 45950 | 13170 |
| 198 | 20230822 | 152900 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20230822 | 152800 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20230822 | 152700 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20230822 | 152600 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20230822 | 152500 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20230822 | 152400 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20230822 | 152300 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20230822 | 152200 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20230822 | 152100 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20230822 | 152000 | 189907436450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20230822 | 151900 | 189907436450 | 46150 | 46150 | 46250 | 46150 | 2422 |
| 209 | 20230822 | 151800 | 189795560450 | 46150 | 46150 | 46150 | 46150 | 70 |
| 210 | 20230822 | 151700 | 189792329950 | 46200 | 46150 | 46200 | 46150 | 354 |
| 211 | 20230822 | 151600 | 189775989050 | 46150 | 46200 | 46200 | 46150 | 37 |
| 212 | 20230822 | 151500 | 189774279700 | 46150 | 46150 | 46150 | 46150 | 35 |
| 213 | 20230822 | 151400 | 189772664450 | 46200 | 46200 | 46200 | 46200 | 36 |
| 214 | 20230822 | 151300 | 189771001250 | 46150 | 46150 | 46150 | 46150 | 150 |
| 215 | 20230822 | 151200 | 189764078750 | 46150 | 46150 | 46150 | 46150 | 39 |
| 216 | 20230822 | 151100 | 189762278900 | 46150 | 46200 | 46200 | 46150 | 30 |
| 217 | 20230822 | 151000 | 189760893250 | 46200 | 46200 | 46200 | 46200 | 4 |
| 218 | 20230822 | 150900 | 189760708450 | 46200 | 46200 | 46200 | 46150 | 204 |
| 219 | 20230822 | 150800 | 189751285650 | 46200 | 46150 | 46200 | 46150 | 848 |
| 220 | 20230822 | 150700 | 189712114850 | 46200 | 46200 | 46200 | 46200 | 100 |
| 221 | 20230822 | 150600 | 189707494850 | 46200 | 46200 | 46200 | 46200 | 280 |
| 222 | 20230822 | 150500 | 189694558850 | 46150 | 46150 | 46150 | 46150 | 1753 |
| 223 | 20230822 | 150400 | 189613657900 | 46200 | 46150 | 46200 | 46150 | 154 |
| 224 | 20230822 | 150300 | 189606543250 | 46200 | 46150 | 46200 | 46150 | 11 |
| 225 | 20230822 | 150200 | 189606035100 | 46150 | 46150 | 46200 | 46150 | 703 |
| 226 | 20230822 | 150100 | 189573584800 | 46200 | 46150 | 46200 | 46150 | 5171 |
| 227 | 20230822 | 150000 | 189334904450 | 46150 | 46200 | 46250 | 46150 | 13521 |
| 228 | 20230822 | 145900 | 188710074800 | 46200 | 46200 | 46200 | 46200 | 4222 |
| 229 | 20230822 | 145800 | 188515018400 | 46150 | 46150 | 46150 | 46150 | 1433 |
| 230 | 20230822 | 145700 | 188448885450 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20230822 | 145600 | 188448885450 | 46200 | 46150 | 46200 | 46150 | 95 |
| 232 | 20230822 | 145500 | 188444500450 | 46200 | 46150 | 46200 | 46150 | 504 |
| 233 | 20230822 | 145400 | 188421216400 | 46150 | 46150 | 46150 | 46150 | 807 |
| 234 | 20230822 | 145300 | 188383973350 | 46200 | 46150 | 46200 | 46150 | 490 |
| 235 | 20230822 | 145200 | 188361335400 | 46200 | 46200 | 46200 | 46200 | 4 |
| 236 | 20230822 | 145100 | 188361150600 | 46200 | 46200 | 46200 | 46200 | 521 |
| 237 | 20230822 | 145000 | 188337080400 | 46200 | 46200 | 46200 | 46200 | 570 |
| 238 | 20230822 | 144900 | 188310746400 | 46150 | 46200 | 46200 | 46150 | 796 |
| 239 | 20230822 | 144800 | 188273971700 | 46150 | 46150 | 46150 | 46150 | 21 |
| 240 | 20230822 | 144700 | 188273002550 | 46150 | 46200 | 46200 | 46150 | 2073 |
| 241 | 20230822 | 144600 | 188177332000 | 46150 | 46150 | 46150 | 46150 | 1633 |
| 242 | 20230822 | 144500 | 188101969050 | 46200 | 46200 | 46200 | 46200 | 532 |
| 243 | 20230822 | 144400 | 188077390650 | 46150 | 46150 | 46150 | 46150 | 1329 |
| 244 | 20230822 | 144300 | 188016057300 | 46150 | 46150 | 46150 | 46150 | 1575 |
| 245 | 20230822 | 144200 | 187943371050 | 46200 | 46200 | 46300 | 46150 | 14278 |
| 246 | 20230822 | 144100 | 187283350400 | 46200 | 46150 | 46200 | 46150 | 2668 |
| 247 | 20230822 | 144000 | 187160111350 | 46150 | 46200 | 46200 | 46150 | 2552 |
| 248 | 20230822 | 143900 | 187042316450 | 46200 | 46200 | 46200 | 46150 | 2386 |
| 249 | 20230822 | 143800 | 186932117500 | 46200 | 46200 | 46200 | 46200 | 1489 |
| 250 | 20230822 | 143700 | 186863325700 | 46150 | 46150 | 46150 | 46150 | 908 |
| 251 | 20230822 | 143600 | 186821421500 | 46200 | 46200 | 46200 | 46200 | 461 |
| 252 | 20230822 | 143500 | 186800123300 | 46200 | 46200 | 46200 | 46150 | 824 |
| 253 | 20230822 | 143400 | 186762071750 | 46150 | 46200 | 46200 | 46150 | 1149 |
| 254 | 20230822 | 143300 | 186709019100 | 46200 | 46200 | 46200 | 46200 | 20 |
| 255 | 20230822 | 143200 | 186708095100 | 46200 | 46200 | 46200 | 46150 | 3197 |
| 256 | 20230822 | 143100 | 186560466650 | 46150 | 46150 | 46150 | 46150 | 1102 |
| 257 | 20230822 | 143000 | 186509609350 | 46200 | 46150 | 46200 | 46150 | 2107 |
| 258 | 20230822 | 142900 | 186412283850 | 46200 | 46200 | 46200 | 46200 | 524 |
| 259 | 20230822 | 142800 | 186388075050 | 46200 | 46200 | 46200 | 46150 | 2000 |
| 260 | 20230822 | 142700 | 186295724050 | 46200 | 46150 | 46200 | 46150 | 1667 |
| 261 | 20230822 | 142600 | 186218738950 | 46200 | 46150 | 46200 | 46150 | 531 |
| 262 | 20230822 | 142500 | 186194206800 | 46150 | 46150 | 46200 | 46150 | 1744 |
| 263 | 20230822 | 142400 | 186113695000 | 46200 | 46150 | 46200 | 46150 | 2490 |
| 264 | 20230822 | 142300 | 185998700600 | 46150 | 46150 | 46150 | 46150 | 424 |
| 265 | 20230822 | 142200 | 185979133000 | 46200 | 46200 | 46200 | 46200 | 1924 |
| 266 | 20230822 | 142100 | 185890244200 | 46200 | 46250 | 46250 | 46200 | 5763 |
| 267 | 20230822 | 142000 | 185623908750 | 46250 | 46200 | 46250 | 46100 | 34596 |
| 268 | 20230822 | 141900 | 184025344000 | 46100 | 46000 | 46200 | 46000 | 13107 |
| 269 | 20230822 | 141800 | 183420907550 | 46050 | 45800 | 46050 | 45800 | 16608 |
| 270 | 20230822 | 141700 | 182657768100 | 45800 | 45800 | 45800 | 45750 | 3876 |
| 271 | 20230822 | 141600 | 182480285800 | 45800 | 45900 | 45900 | 45800 | 28 |
| 272 | 20230822 | 141500 | 182479000800 | 45900 | 45850 | 45900 | 45750 | 14342 |
| 273 | 20230822 | 141400 | 181821396600 | 45850 | 45950 | 46050 | 45750 | 57424 |
| 274 | 20230822 | 141300 | 179185116350 | 46000 | 45900 | 46050 | 45900 | 9002 |
| 275 | 20230822 | 141200 | 178771012450 | 45950 | 45850 | 45950 | 45800 | 20246 |
| 276 | 20230822 | 141100 | 177842566400 | 45900 | 45700 | 45900 | 45650 | 59657 |
| 277 | 20230822 | 141000 | 175111646450 | 45750 | 45850 | 45950 | 45750 | 79714 |
| 278 | 20230822 | 140900 | 171458717200 | 45850 | 45900 | 45950 | 45750 | 64710 |
| 279 | 20230822 | 140800 | 168492546600 | 45900 | 45700 | 46000 | 45700 | 123159 |
| 280 | 20230822 | 140700 | 162845863500 | 45750 | 45800 | 46000 | 45700 | 123710 |
| 281 | 20230822 | 140600 | 157174928500 | 45800 | 45800 | 45950 | 45700 | 91936 |
| 282 | 20230822 | 140500 | 152961533450 | 45750 | 45800 | 45950 | 45700 | 92463 |
| 283 | 20230822 | 140400 | 148725501550 | 45800 | 46100 | 46100 | 45700 | 75582 |
| 284 | 20230822 | 140300 | 145259400600 | 46150 | 46100 | 46150 | 46100 | 2397 |
| 285 | 20230822 | 140200 | 145148898400 | 46100 | 46200 | 46200 | 46100 | 1816 |
| 286 | 20230822 | 140100 | 145065093550 | 46200 | 46200 | 46200 | 46200 | 9 |
| 287 | 20230822 | 140000 | 145064677750 | 46200 | 46200 | 46200 | 46200 | 18 |
| 288 | 20230822 | 135900 | 145063846150 | 46200 | 46200 | 46200 | 46200 | 1 |
| 289 | 20230822 | 135800 | 145063799950 | 46200 | 46200 | 46200 | 46150 | 17 |
| 290 | 20230822 | 135700 | 145063014600 | 46200 | 46250 | 46250 | 46200 | 4314 |
| 291 | 20230822 | 135600 | 144863597650 | 46300 | 46300 | 46300 | 46300 | 12 |
| 292 | 20230822 | 135500 | 144863042050 | 46300 | 46350 | 46350 | 46300 | 12 |
| 293 | 20230822 | 135400 | 144862486350 | 46250 | 46350 | 46400 | 46200 | 32504 |
| 294 | 20230822 | 135300 | 143358593400 | 46300 | 46250 | 46350 | 46200 | 51510 |
| 295 | 20230822 | 135200 | 140975300300 | 46250 | 46350 | 46350 | 46200 | 46669 |
| 296 | 20230822 | 135100 | 138816406750 | 46350 | 46350 | 46350 | 46250 | 15489 |
| 297 | 20230822 | 135000 | 138099340500 | 46350 | 46350 | 46350 | 46350 | 828 |
| 298 | 20230822 | 134900 | 138060962700 | 46350 | 46300 | 46350 | 46250 | 14120 |
| 299 | 20230822 | 134800 | 137407266650 | 46350 | 46200 | 46350 | 46200 | 43791 |
| 300 | 20230822 | 134700 | 135380278550 | 46250 | 46350 | 46350 | 46200 | 43571 |
| 301 | 20230822 | 134600 | 133364183100 | 46350 | 46350 | 46350 | 46200 | 24877 |
| 302 | 20230822 | 134500 | 132212805300 | 46350 | 46200 | 46350 | 46200 | 45469 |
| 303 | 20230822 | 134400 | 130108921550 | 46200 | 46250 | 46250 | 46200 | 2652 |
| 304 | 20230822 | 134300 | 129986358100 | 46250 | 46250 | 46250 | 46250 | 100 |
| 305 | 20230822 | 134200 | 129981733100 | 46250 | 46250 | 46300 | 46250 | 57 |
| 306 | 20230822 | 134100 | 129979094600 | 46300 | 46300 | 46300 | 46300 | 20 |
| 307 | 20230822 | 134000 | 129978168600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 308 | 20230822 | 133900 | 129978168600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 309 | 20230822 | 133800 | 129978168600 | 46300 | 46300 | 46300 | 46300 | 2 |
| 310 | 20230822 | 133700 | 129978076000 | 46300 | 46300 | 46300 | 46300 | 25 |
| 311 | 20230822 | 133600 | 129976918500 | 46300 | 46300 | 46300 | 46250 | 35 |
| 312 | 20230822 | 133500 | 129975298250 | 46350 | 46300 | 46350 | 46250 | 5344 |
| 313 | 20230822 | 133400 | 129727853850 | 46350 | 46350 | 46400 | 46300 | 15655 |
| 314 | 20230822 | 133300 | 129002344500 | 46300 | 46150 | 46300 | 46100 | 12315 |
| 315 | 20230822 | 133200 | 128433312650 | 46200 | 46200 | 46200 | 46200 | 2 |
| 316 | 20230822 | 133100 | 128433220250 | 46150 | 46200 | 46200 | 46100 | 29021 |
| 317 | 20230822 | 133000 | 127094154200 | 46200 | 46050 | 46250 | 46000 | 26464 |
| 318 | 20230822 | 132900 | 125872561250 | 46000 | 46050 | 46100 | 46000 | 1713 |
| 319 | 20230822 | 132800 | 125793679300 | 46100 | 46300 | 46300 | 46100 | 29690 |
| 320 | 20230822 | 132700 | 124421943950 | 46250 | 46300 | 46350 | 46150 | 29686 |
| 321 | 20230822 | 132600 | 123048043050 | 46350 | 46200 | 46350 | 46200 | 48231 |
| 322 | 20230822 | 132500 | 120816331550 | 46200 | 46250 | 46350 | 46200 | 49456 |
| 323 | 20230822 | 132400 | 118526481900 | 46250 | 46300 | 46350 | 46200 | 38134 |
| 324 | 20230822 | 132300 | 116761427700 | 46250 | 46250 | 46350 | 46200 | 25279 |
| 325 | 20230822 | 132200 | 115592010850 | 46250 | 46300 | 46350 | 46200 | 33277 |
| 326 | 20230822 | 132100 | 114052798050 | 46300 | 46300 | 46350 | 46150 | 34088 |
| 327 | 20230822 | 132000 | 112476515250 | 46250 | 46250 | 46400 | 46200 | 50806 |
| 328 | 20230822 | 131900 | 110126612650 | 46250 | 46250 | 46450 | 46200 | 55683 |
| 329 | 20230822 | 131800 | 107547598200 | 46250 | 46250 | 46400 | 46250 | 25348 |
| 330 | 20230822 | 131700 | 106373493550 | 46200 | 46200 | 46200 | 46200 | 914 |
| 331 | 20230822 | 131600 | 106331266750 | 46150 | 46150 | 46150 | 46150 | 506 |
| 332 | 20230822 | 131500 | 106307914850 | 46150 | 46150 | 46150 | 46150 | 1000 |
| 333 | 20230822 | 131400 | 106261764850 | 46200 | 46200 | 46200 | 46200 | 20 |
| 334 | 20230822 | 131300 | 106260840850 | 46200 | 46200 | 46200 | 46200 | 113 |
| 335 | 20230822 | 131200 | 106255620250 | 46200 | 46200 | 46200 | 46200 | 42 |
| 336 | 20230822 | 131100 | 106253679850 | 46200 | 46200 | 46200 | 46200 | 451 |
| 337 | 20230822 | 131000 | 106232843650 | 46200 | 46250 | 46250 | 46200 | 1001 |
| 338 | 20230822 | 130900 | 106186590300 | 46300 | 46300 | 46300 | 46300 | 17 |
| 339 | 20230822 | 130800 | 106185803200 | 46300 | 46300 | 46300 | 46300 | 25 |
| 340 | 20230822 | 130700 | 106184645700 | 46250 | 46250 | 46250 | 46250 | 18 |
| 341 | 20230822 | 130600 | 106183813200 | 46250 | 46250 | 46250 | 46250 | 23 |
| 342 | 20230822 | 130500 | 106182749450 | 46300 | 46300 | 46300 | 46300 | 22 |
| 343 | 20230822 | 130400 | 106181730850 | 46250 | 46300 | 46300 | 46250 | 2 |
| 344 | 20230822 | 130300 | 106181638300 | 46300 | 46300 | 46300 | 46300 | 10 |
| 345 | 20230822 | 130200 | 106181175300 | 46300 | 46300 | 46300 | 46300 | 18 |
| 346 | 20230822 | 130100 | 106180341900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 347 | 20230822 | 130000 | 106180341900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 348 | 20230822 | 125900 | 106180341900 | 46300 | 46300 | 46300 | 46300 | 7 |
| 349 | 20230822 | 125800 | 106180017800 | 46250 | 46250 | 46250 | 46250 | 7 |
| 350 | 20230822 | 125700 | 106179694050 | 46250 | 46300 | 46300 | 46250 | 17 |
| 351 | 20230822 | 125600 | 106178907200 | 46250 | 46250 | 46250 | 46250 | 0 |
| 352 | 20230822 | 125500 | 106178907200 | 46250 | 46250 | 46250 | 46250 | 1 |
| 353 | 20230822 | 125400 | 106178860950 | 46250 | 46250 | 46250 | 46250 | 1 |
| 354 | 20230822 | 125300 | 106178814700 | 46250 | 46250 | 46250 | 46250 | 125 |
| 355 | 20230822 | 125200 | 106173033450 | 46300 | 46300 | 46350 | 46300 | 2081 |
| 356 | 20230822 | 125100 | 106076676500 | 46250 | 46250 | 46250 | 46250 | 51 |
| 357 | 20230822 | 125000 | 106074317750 | 46250 | 46250 | 46250 | 46250 | 5 |
| 358 | 20230822 | 124900 | 106074086500 | 46250 | 46250 | 46250 | 46250 | 7 |
| 359 | 20230822 | 124800 | 106073762750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 360 | 20230822 | 124700 | 106073762750 | 46300 | 46300 | 46300 | 46300 | 2 |
| 361 | 20230822 | 124600 | 106073670150 | 46300 | 46350 | 46350 | 46300 | 2850 |
| 362 | 20230822 | 124500 | 105941714550 | 46300 | 46300 | 46300 | 46300 | 2273 |
| 363 | 20230822 | 124400 | 105836474650 | 46300 | 46250 | 46300 | 46250 | 15 |
| 364 | 20230822 | 124300 | 105835780300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 365 | 20230822 | 124200 | 105835780300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 366 | 20230822 | 124100 | 105835780300 | 46300 | 46300 | 46300 | 46300 | 12 |
| 367 | 20230822 | 124000 | 105835224700 | 46250 | 46250 | 46250 | 46250 | 8 |
| 368 | 20230822 | 123900 | 105834854700 | 46250 | 46300 | 46300 | 46250 | 27 |
| 369 | 20230822 | 123800 | 105833605500 | 46250 | 46250 | 46250 | 46250 | 5 |
| 370 | 20230822 | 123700 | 105833374250 | 46300 | 46300 | 46300 | 46300 | 2 |
| 371 | 20230822 | 123600 | 105833281650 | 46300 | 46300 | 46300 | 46300 | 7 |
| 372 | 20230822 | 123500 | 105832957550 | 46300 | 46300 | 46300 | 46300 | 13 |
| 373 | 20230822 | 123400 | 105832355650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 374 | 20230822 | 123300 | 105832355650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 375 | 20230822 | 123200 | 105832355650 | 46250 | 46300 | 46300 | 46250 | 147 |
| 376 | 20230822 | 123100 | 105825556550 | 46250 | 46300 | 46300 | 46250 | 14 |
| 377 | 20230822 | 123000 | 105824908450 | 46250 | 46300 | 46300 | 46250 | 17 |
| 378 | 20230822 | 122900 | 105824121850 | 46300 | 46250 | 46300 | 46250 | 24 |
| 379 | 20230822 | 122800 | 105823011800 | 46300 | 46250 | 46300 | 46250 | 9 |
| 380 | 20230822 | 122700 | 105822595200 | 46300 | 46300 | 46300 | 46300 | 1 |
| 381 | 20230822 | 122600 | 105822548900 | 46300 | 46300 | 46300 | 46300 | 2 |
| 382 | 20230822 | 122500 | 105822456300 | 46300 | 46300 | 46300 | 46300 | 14 |
| 383 | 20230822 | 122400 | 105821808100 | 46300 | 46300 | 46300 | 46300 | 23 |
| 384 | 20230822 | 122300 | 105820743200 | 46250 | 46250 | 46250 | 46250 | 0 |
| 385 | 20230822 | 122200 | 105820743200 | 46250 | 46250 | 46250 | 46250 | 4 |
| 386 | 20230822 | 122100 | 105820558200 | 46250 | 46250 | 46250 | 46250 | 2 |
| 387 | 20230822 | 122000 | 105820465700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 388 | 20230822 | 121900 | 105820465700 | 46250 | 46250 | 46250 | 46250 | 12 |
| 389 | 20230822 | 121800 | 105819910700 | 46300 | 46300 | 46300 | 46300 | 15 |
| 390 | 20230822 | 121700 | 105819216200 | 46300 | 46350 | 46400 | 46250 | 4824 |
| 391 | 20230822 | 121600 | 105595745750 | 46350 | 46200 | 46350 | 46200 | 18760 |
| 392 | 20230822 | 121500 | 104727203650 | 46200 | 46200 | 46200 | 46200 | 0 |
| 393 | 20230822 | 121400 | 104727203650 | 46200 | 46200 | 46200 | 46200 | 0 |
| 394 | 20230822 | 121300 | 104727203650 | 46200 | 46200 | 46200 | 46200 | 100 |
| 395 | 20230822 | 121200 | 104722583650 | 46200 | 46250 | 46300 | 46200 | 4292 |
| 396 | 20230822 | 121100 | 104524213850 | 46250 | 46250 | 46250 | 46250 | 8 |
| 397 | 20230822 | 121000 | 104523843850 | 46250 | 46250 | 46250 | 46250 | 2 |
| 398 | 20230822 | 120900 | 104523751350 | 46250 | 46300 | 46300 | 46250 | 547 |
| 399 | 20230822 | 120800 | 104498452100 | 46250 | 46300 | 46300 | 46250 | 14 |
| 400 | 20230822 | 120700 | 104497804500 | 46350 | 46350 | 46350 | 46200 | 343 |
| 401 | 20230822 | 120600 | 104481906600 | 46350 | 46150 | 46350 | 46150 | 29955 |
| 402 | 20230822 | 120500 | 103095273950 | 46150 | 46150 | 46200 | 46150 | 76 |
| 403 | 20230822 | 120400 | 103091764100 | 46150 | 46150 | 46150 | 46150 | 30 |
| 404 | 20230822 | 120300 | 103090379600 | 46200 | 46200 | 46200 | 46200 | 2 |
| 405 | 20230822 | 120200 | 103090287200 | 46200 | 46150 | 46200 | 46150 | 33 |
| 406 | 20230822 | 120100 | 103088762650 | 46200 | 46300 | 46300 | 46200 | 3367 |
| 407 | 20230822 | 120000 | 102933170650 | 46300 | 46150 | 46400 | 46150 | 45988 |
| 408 | 20230822 | 115900 | 100804656150 | 46200 | 46150 | 46200 | 46150 | 2087 |
| 409 | 20230822 | 115800 | 100708339300 | 46150 | 46150 | 46150 | 46150 | 109 |
| 410 | 20230822 | 115700 | 100703308950 | 46150 | 46150 | 46200 | 46150 | 45 |
| 411 | 20230822 | 115600 | 100701231100 | 46150 | 46200 | 46200 | 46150 | 1354 |
| 412 | 20230822 | 115500 | 100638743200 | 46200 | 46150 | 46200 | 46150 | 33 |
| 413 | 20230822 | 115400 | 100637218650 | 46200 | 46200 | 46200 | 46150 | 450 |
| 414 | 20230822 | 115300 | 100616430200 | 46200 | 46150 | 46200 | 46150 | 84 |
| 415 | 20230822 | 115200 | 100612552700 | 46200 | 46200 | 46200 | 46200 | 376 |
| 416 | 20230822 | 115100 | 100595181500 | 46200 | 46200 | 46200 | 46200 | 1 |
| 417 | 20230822 | 115000 | 100595135300 | 46200 | 46150 | 46200 | 46150 | 945 |
| 418 | 20230822 | 114900 | 100551479650 | 46200 | 46200 | 46200 | 46200 | 0 |
| 419 | 20230822 | 114800 | 100551479650 | 46200 | 46200 | 46200 | 46200 | 406 |
| 420 | 20230822 | 114700 | 100532722450 | 46200 | 46150 | 46200 | 46150 | 50 |
| 421 | 20230822 | 114600 | 100530412500 | 46150 | 46200 | 46200 | 46150 | 515 |
| 422 | 20230822 | 114500 | 100506622800 | 46200 | 46200 | 46200 | 46200 | 26 |
| 423 | 20230822 | 114400 | 100505421600 | 46200 | 46150 | 46200 | 46150 | 703 |
| 424 | 20230822 | 114300 | 100472960450 | 46150 | 46200 | 46200 | 46150 | 783 |
| 425 | 20230822 | 114200 | 100436814900 | 46150 | 46200 | 46200 | 46150 | 486 |
| 426 | 20230822 | 114100 | 100414383100 | 46200 | 46200 | 46200 | 46150 | 207 |
| 427 | 20230822 | 114000 | 100404820900 | 46150 | 46200 | 46200 | 46150 | 199 |
| 428 | 20230822 | 113900 | 100395627400 | 46200 | 46200 | 46200 | 46200 | 1 |
| 429 | 20230822 | 113800 | 100395581200 | 46200 | 46150 | 46200 | 46150 | 1266 |
| 430 | 20230822 | 113700 | 100337114550 | 46200 | 46200 | 46200 | 46200 | 685 |
| 431 | 20230822 | 113600 | 100305467550 | 46200 | 46200 | 46250 | 46200 | 3287 |
| 432 | 20230822 | 113500 | 100153606000 | 46200 | 46200 | 46200 | 46150 | 719 |
| 433 | 20230822 | 113400 | 100120395500 | 46200 | 46200 | 46200 | 46150 | 1098 |
| 434 | 20230822 | 113300 | 100069675000 | 46150 | 46200 | 46200 | 46150 | 1029 |
| 435 | 20230822 | 113200 | 100022146050 | 46150 | 46200 | 46200 | 46150 | 598 |
| 436 | 20230822 | 113100 | 99994519200 | 46200 | 46150 | 46200 | 46150 | 829 |
| 437 | 20230822 | 113000 | 99956220650 | 46150 | 46200 | 46200 | 46150 | 1473 |
| 438 | 20230822 | 112900 | 99888169300 | 46200 | 46150 | 46200 | 46150 | 688 |
| 439 | 20230822 | 112800 | 99856387300 | 46200 | 46150 | 46200 | 46100 | 5250 |
| 440 | 20230822 | 112700 | 99614070400 | 46200 | 46200 | 46200 | 46150 | 1512 |
| 441 | 20230822 | 112600 | 99544260850 | 46200 | 46250 | 46250 | 46200 | 629 |
| 442 | 20230822 | 112500 | 99515198350 | 46250 | 46100 | 46250 | 46100 | 10735 |
| 443 | 20230822 | 112400 | 99019782500 | 46050 | 46200 | 46200 | 46050 | 26108 |
| 444 | 20230822 | 112300 | 97815079850 | 46200 | 46050 | 46200 | 46050 | 46541 |
| 445 | 20230822 | 112200 | 95667971350 | 46050 | 46050 | 46200 | 46000 | 54048 |
| 446 | 20230822 | 112100 | 93176329950 | 46100 | 46150 | 46200 | 46100 | 39549 |
| 447 | 20230822 | 112000 | 91350486000 | 46150 | 46250 | 46250 | 46100 | 19152 |
| 448 | 20230822 | 111900 | 90466699650 | 46250 | 46200 | 46300 | 46200 | 65962 |
| 449 | 20230822 | 111800 | 87416851850 | 46250 | 46100 | 46300 | 46000 | 93136 |
| 450 | 20230822 | 111700 | 83117382000 | 46150 | 46150 | 46300 | 46000 | 106244 |
| 451 | 20230822 | 111600 | 78212314150 | 46150 | 45900 | 46250 | 45900 | 94389 |
| 452 | 20230822 | 111500 | 73860684250 | 45900 | 45900 | 45900 | 45900 | 0 |
| 453 | 20230822 | 111400 | 73860684250 | 45900 | 45900 | 45900 | 45900 | 862 |
| 454 | 20230822 | 111300 | 73821118450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 455 | 20230822 | 111200 | 73821118450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 456 | 20230822 | 111100 | 73821118450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 457 | 20230822 | 111000 | 73821118450 | 45900 | 45900 | 45900 | 45900 | 20 |
| 458 | 20230822 | 110900 | 73820200450 | 45900 | 45900 | 45900 | 45900 | 2 |
| 459 | 20230822 | 110800 | 73820108650 | 45900 | 45900 | 45900 | 45900 | 0 |
| 460 | 20230822 | 110700 | 73820108650 | 45900 | 45900 | 45900 | 45900 | 3116 |
| 461 | 20230822 | 110600 | 73677084250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 462 | 20230822 | 110500 | 73677084250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 463 | 20230822 | 110400 | 73677084250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 464 | 20230822 | 110300 | 73677084250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 465 | 20230822 | 110200 | 73677084250 | 45950 | 45950 | 45950 | 45950 | 146 |
| 466 | 20230822 | 110100 | 73670375550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 467 | 20230822 | 110000 | 73670375550 | 45950 | 46000 | 46000 | 45950 | 182 |
| 468 | 20230822 | 105900 | 73662008500 | 45950 | 45950 | 45950 | 45950 | 596 |
| 469 | 20230822 | 105800 | 73634622300 | 45950 | 45950 | 46000 | 45950 | 213 |
| 470 | 20230822 | 105700 | 73624831200 | 46000 | 46000 | 46000 | 46000 | 100 |
| 471 | 20230822 | 105600 | 73620231200 | 45950 | 45950 | 45950 | 45950 | 204 |
| 472 | 20230822 | 105500 | 73610857400 | 45950 | 45950 | 45950 | 45950 | 194 |
| 473 | 20230822 | 105400 | 73601943100 | 46000 | 45950 | 46000 | 45950 | 68 |
| 474 | 20230822 | 105300 | 73598815150 | 45950 | 45950 | 45950 | 45950 | 205 |
| 475 | 20230822 | 105200 | 73589395400 | 46000 | 45950 | 46000 | 45950 | 242 |
| 476 | 20230822 | 105100 | 73578272800 | 45950 | 45950 | 45950 | 45950 | 6 |
| 477 | 20230822 | 105000 | 73577997100 | 45950 | 45950 | 46000 | 45950 | 525 |
| 478 | 20230822 | 104900 | 73553870750 | 45950 | 45950 | 46000 | 45950 | 825 |
| 479 | 20230822 | 104800 | 73515960000 | 45950 | 45950 | 45950 | 45950 | 808 |
| 480 | 20230822 | 104700 | 73478832400 | 45950 | 45950 | 45950 | 45950 | 2204 |
| 481 | 20230822 | 104600 | 73377558600 | 45900 | 45900 | 45900 | 45900 | 1000 |
| 482 | 20230822 | 104500 | 73331658600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 483 | 20230822 | 104400 | 73331658600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 484 | 20230822 | 104300 | 73331658600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 485 | 20230822 | 104200 | 73331658600 | 45900 | 45900 | 45900 | 45900 | 196 |
| 486 | 20230822 | 104100 | 73322662200 | 45950 | 45950 | 45950 | 45950 | 0 |
| 487 | 20230822 | 104000 | 73322662200 | 45950 | 46000 | 46000 | 45950 | 2262 |
| 488 | 20230822 | 103900 | 73218717900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 489 | 20230822 | 103800 | 73218717900 | 46000 | 46000 | 46000 | 46000 | 76 |
| 490 | 20230822 | 103700 | 73215221900 | 46050 | 45950 | 46050 | 45950 | 5997 |
| 491 | 20230822 | 103600 | 72939192950 | 46000 | 45800 | 46000 | 45800 | 15965 |
| 492 | 20230822 | 103500 | 72206277250 | 45800 | 45700 | 45800 | 45650 | 9607 |
| 493 | 20230822 | 103400 | 71766827800 | 45650 | 45750 | 45800 | 45650 | 7757 |
| 494 | 20230822 | 103300 | 71412322850 | 45750 | 45750 | 45750 | 45600 | 1044 |
| 495 | 20230822 | 103200 | 71364587600 | 45600 | 45500 | 45750 | 45500 | 531 |
| 496 | 20230822 | 103100 | 71340308550 | 45550 | 45800 | 45800 | 45550 | 12428 |
| 497 | 20230822 | 103000 | 70773300600 | 45800 | 45700 | 45800 | 45700 | 3780 |
| 498 | 20230822 | 102900 | 70600489350 | 45800 | 45700 | 45800 | 45700 | 4 |
| 499 | 20230822 | 102800 | 70600306350 | 45800 | 45850 | 45850 | 45750 | 3067 |
| 500 | 20230822 | 102700 | 70459964950 | 45850 | 45800 | 45850 | 45800 | 503 |
| 501 | 20230822 | 102600 | 70436914550 | 45800 | 45800 | 45850 | 45800 | 2591 |
| 502 | 20230822 | 102500 | 70318223650 | 45850 | 45900 | 45900 | 45800 | 1027 |
| 503 | 20230822 | 102400 | 70271135900 | 45850 | 45850 | 45900 | 45850 | 2013 |
| 504 | 20230822 | 102300 | 70178814850 | 45850 | 46000 | 46000 | 45850 | 7053 |
| 505 | 20230822 | 102200 | 69855196900 | 46000 | 46000 | 46000 | 46000 | 11 |
| 506 | 20230822 | 102100 | 69854690900 | 45950 | 46000 | 46000 | 45950 | 2219 |
| 507 | 20230822 | 102000 | 69752616950 | 46000 | 45850 | 46000 | 45850 | 22158 |
| 508 | 20230822 | 101900 | 68735614450 | 45850 | 45850 | 45900 | 45850 | 19483 |
| 509 | 20230822 | 101800 | 67842089350 | 45850 | 45900 | 45900 | 45850 | 13534 |
| 510 | 20230822 | 101700 | 67221444100 | 45950 | 45850 | 45950 | 45800 | 44225 |
| 511 | 20230822 | 101600 | 65192813750 | 45900 | 46000 | 46000 | 45850 | 29511 |
| 512 | 20230822 | 101500 | 63838809600 | 46050 | 46050 | 46050 | 46050 | 108 |
| 513 | 20230822 | 101400 | 63833836200 | 46000 | 46000 | 46000 | 46000 | 5 |
| 514 | 20230822 | 101300 | 63833606200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 515 | 20230822 | 101200 | 63833606200 | 46000 | 46000 | 46000 | 46000 | 536 |
| 516 | 20230822 | 101100 | 63808950200 | 46000 | 46000 | 46050 | 46000 | 609 |
| 517 | 20230822 | 101000 | 63780936150 | 46000 | 45950 | 46000 | 45900 | 15104 |
| 518 | 20230822 | 100900 | 63086885200 | 45900 | 46000 | 46000 | 45800 | 40407 |
| 519 | 20230822 | 100800 | 61232241500 | 45950 | 45900 | 46000 | 45850 | 44241 |
| 520 | 20230822 | 100700 | 59200937350 | 46050 | 45850 | 46050 | 45850 | 53196 |
| 521 | 20230822 | 100600 | 56759287050 | 45850 | 45850 | 45950 | 45850 | 28593 |
| 522 | 20230822 | 100500 | 55447675400 | 45850 | 45850 | 46000 | 45850 | 12625 |
| 523 | 20230822 | 100400 | 54868236750 | 45850 | 45850 | 45950 | 45850 | 41990 |
| 524 | 20230822 | 100300 | 52942162200 | 45850 | 45900 | 45950 | 45800 | 27502 |
| 525 | 20230822 | 100200 | 51680894450 | 45850 | 45850 | 45950 | 45850 | 39794 |
| 526 | 20230822 | 100100 | 49854936200 | 45900 | 45850 | 46000 | 45800 | 38506 |
| 527 | 20230822 | 100000 | 48087750800 | 46000 | 45850 | 46000 | 45850 | 21776 |
| 528 | 20230822 | 095900 | 47088252550 | 45900 | 45850 | 45900 | 45800 | 17303 |
| 529 | 20230822 | 095800 | 46294653150 | 45850 | 46000 | 46000 | 45850 | 6702 |
| 530 | 20230822 | 095700 | 45987024500 | 46000 | 46100 | 46150 | 46000 | 13366 |
| 531 | 20230822 | 095600 | 45371216700 | 46050 | 45900 | 46050 | 45900 | 6540 |
| 532 | 20230822 | 095500 | 45070345400 | 45850 | 45900 | 45900 | 45850 | 70 |
| 533 | 20230822 | 095400 | 45067134650 | 45900 | 45900 | 45900 | 45900 | 33 |
| 534 | 20230822 | 095300 | 45065619950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 535 | 20230822 | 095200 | 45065619950 | 45900 | 45900 | 45900 | 45900 | 6 |
| 536 | 20230822 | 095100 | 45065344550 | 45900 | 45900 | 45900 | 45850 | 3641 |
| 537 | 20230822 | 095000 | 44898380300 | 45900 | 45800 | 45950 | 45800 | 15016 |
| 538 | 20230822 | 094900 | 44209536200 | 45800 | 45750 | 45900 | 45750 | 16488 |
| 539 | 20230822 | 094800 | 43453636350 | 45750 | 45900 | 45900 | 45750 | 14704 |
| 540 | 20230822 | 094700 | 42780299150 | 45950 | 45950 | 45950 | 45950 | 1 |
| 541 | 20230822 | 094600 | 42780253200 | 46000 | 45800 | 46000 | 45750 | 19848 |
| 542 | 20230822 | 094500 | 41869612950 | 45900 | 45900 | 45950 | 45800 | 20623 |
| 543 | 20230822 | 094400 | 40923287900 | 45850 | 45900 | 45900 | 45750 | 21374 |
| 544 | 20230822 | 094300 | 39944181000 | 45900 | 45800 | 45900 | 45750 | 28472 |
| 545 | 20230822 | 094200 | 38639531700 | 45750 | 45850 | 45850 | 45750 | 17352 |
| 546 | 20230822 | 094100 | 37845069300 | 45900 | 45850 | 45900 | 45750 | 18657 |
| 547 | 20230822 | 094000 | 36989938450 | 45900 | 45800 | 45950 | 45750 | 20056 |
| 548 | 20230822 | 093900 | 36070746000 | 45900 | 45700 | 45900 | 45700 | 33444 |
| 549 | 20230822 | 093800 | 34538409200 | 45700 | 45750 | 45750 | 45700 | 7468 |
| 550 | 20230822 | 093700 | 34196842950 | 45750 | 45900 | 45950 | 45750 | 6224 |
| 551 | 20230822 | 093600 | 33911588200 | 45950 | 45850 | 46100 | 45850 | 22566 |
| 552 | 20230822 | 093500 | 32874483200 | 45800 | 45650 | 45800 | 45650 | 6839 |
| 553 | 20230822 | 093400 | 32561445050 | 45700 | 45700 | 45700 | 45650 | 287 |
| 554 | 20230822 | 093300 | 32548329250 | 45700 | 45650 | 45700 | 45650 | 34 |
| 555 | 20230822 | 093200 | 32546777050 | 45650 | 45700 | 45700 | 45650 | 88 |
| 556 | 20230822 | 093100 | 32542759800 | 45700 | 45700 | 45700 | 45700 | 2756 |
| 557 | 20230822 | 093000 | 32416810600 | 45750 | 45750 | 45750 | 45750 | 5 |
| 558 | 20230822 | 092900 | 32416581850 | 45750 | 45750 | 45750 | 45750 | 2048 |
| 559 | 20230822 | 092800 | 32322885850 | 45800 | 45850 | 45850 | 45800 | 3663 |
| 560 | 20230822 | 092700 | 32155017000 | 45850 | 45800 | 45850 | 45800 | 14865 |
| 561 | 20230822 | 092600 | 31474147450 | 45800 | 45800 | 45800 | 45750 | 447 |
| 562 | 20230822 | 092500 | 31453675450 | 45800 | 45750 | 45800 | 45750 | 280 |
| 563 | 20230822 | 092400 | 31440851500 | 45800 | 45800 | 45800 | 45800 | 20 |
| 564 | 20230822 | 092300 | 31439935500 | 45800 | 45750 | 45800 | 45750 | 17 |
| 565 | 20230822 | 092200 | 31439157550 | 45750 | 45750 | 45750 | 45750 | 399 |
| 566 | 20230822 | 092100 | 31420903300 | 45750 | 45750 | 45800 | 45750 | 378 |
| 567 | 20230822 | 092000 | 31403609750 | 45750 | 45750 | 45750 | 45750 | 30 |
| 568 | 20230822 | 091900 | 31402237250 | 45750 | 45750 | 45750 | 45750 | 55 |
| 569 | 20230822 | 091800 | 31399721000 | 45750 | 45750 | 45800 | 45750 | 123 |
| 570 | 20230822 | 091700 | 31394093550 | 45750 | 45900 | 45900 | 45750 | 11540 |
| 571 | 20230822 | 091600 | 30864864050 | 45850 | 45950 | 45950 | 45850 | 26516 |
| 572 | 20230822 | 091500 | 29648405250 | 45900 | 45600 | 45900 | 45600 | 22508 |
| 573 | 20230822 | 091400 | 28618180700 | 45600 | 45650 | 45650 | 45600 | 1571 |
| 574 | 20230822 | 091300 | 28546540550 | 45600 | 45500 | 45600 | 45500 | 9164 |
| 575 | 20230822 | 091200 | 28129097350 | 45500 | 45450 | 45500 | 45450 | 1704 |
| 576 | 20230822 | 091100 | 28051627200 | 45450 | 45500 | 45500 | 45450 | 684 |
| 577 | 20230822 | 091000 | 28020509750 | 45500 | 45500 | 45500 | 45450 | 4640 |
| 578 | 20230822 | 090900 | 27809593450 | 45450 | 45550 | 45550 | 45450 | 4465 |
| 579 | 20230822 | 090800 | 27606438950 | 45550 | 45650 | 45700 | 45550 | 5196 |
| 580 | 20230822 | 090700 | 27369381500 | 45650 | 45700 | 45700 | 45500 | 27426 |
| 581 | 20230822 | 090600 | 26118371700 | 45700 | 45650 | 45800 | 45600 | 62311 |
| 582 | 20230822 | 090500 | 23270529200 | 45750 | 45600 | 45750 | 45550 | 74948 |
| 583 | 20230822 | 090400 | 19849096850 | 45600 | 45650 | 45750 | 45600 | 84946 |
| 584 | 20230822 | 090300 | 15969187050 | 45650 | 45600 | 45750 | 45550 | 75440 |
| 585 | 20230822 | 090200 | 12526259900 | 45600 | 45600 | 45800 | 45550 | 139980 |
| 586 | 20230822 | 090100 | 6133730850 | 45600 | 45950 | 45950 | 45500 | 112511 |
| 587 | 20230822 | 090000 | 997645050 | 46050 | 46150 | 46150 | 45950 | 21102 |