33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 3 | 20230817 | 190800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20230817 | 190700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20230817 | 190600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20230817 | 190500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20230817 | 190400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20230817 | 190300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20230817 | 190200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20230817 | 190100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20230817 | 190000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20230817 | 185900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20230817 | 185800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20230817 | 185700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20230817 | 185600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20230817 | 185500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20230817 | 185400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20230817 | 185300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20230817 | 185200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20230817 | 185100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20230817 | 185000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20230817 | 184900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20230817 | 184800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20230817 | 184700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20230817 | 184600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20230817 | 184500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20230817 | 184400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20230817 | 184300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20230817 | 184200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20230817 | 184100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20230817 | 184000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20230817 | 183900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 33 | 20230817 | 183800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20230817 | 183700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20230817 | 183600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20230817 | 183500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20230817 | 183400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20230817 | 183300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20230817 | 183200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20230817 | 183100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20230817 | 183000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20230817 | 182900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20230817 | 182800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20230817 | 182700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20230817 | 182600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20230817 | 182500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20230817 | 182400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20230817 | 182300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20230817 | 182200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20230817 | 182100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20230817 | 182000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20230817 | 181900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20230817 | 181800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20230817 | 181700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20230817 | 181600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20230817 | 181500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20230817 | 181400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20230817 | 181300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20230817 | 181200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20230817 | 181100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20230817 | 181000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20230817 | 180900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 63 | 20230817 | 180800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20230817 | 180700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20230817 | 180600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20230817 | 180500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20230817 | 180400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20230817 | 180300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20230817 | 180200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20230817 | 180100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20230817 | 180000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20230817 | 175900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20230817 | 175800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20230817 | 175700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20230817 | 175600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20230817 | 175500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20230817 | 175400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20230817 | 175300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20230817 | 175200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20230817 | 175100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20230817 | 175000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20230817 | 174900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20230817 | 174800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20230817 | 174700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20230817 | 174600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20230817 | 174500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20230817 | 174400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20230817 | 174300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20230817 | 174200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20230817 | 174100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20230817 | 174000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20230817 | 173900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 93 | 20230817 | 173800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20230817 | 173700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20230817 | 173600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20230817 | 173500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20230817 | 173400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20230817 | 173300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20230817 | 173200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20230817 | 173100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20230817 | 173000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20230817 | 172900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20230817 | 172800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20230817 | 172700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20230817 | 172600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20230817 | 172500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20230817 | 172400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20230817 | 172300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20230817 | 172200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20230817 | 172100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20230817 | 172000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20230817 | 171900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20230817 | 171800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20230817 | 171700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20230817 | 171600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20230817 | 171500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20230817 | 171400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20230817 | 171300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20230817 | 171200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20230817 | 171100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20230817 | 171000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20230817 | 170900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 123 | 20230817 | 170800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20230817 | 170700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20230817 | 170600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20230817 | 170500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20230817 | 170400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20230817 | 170300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20230817 | 170200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20230817 | 170100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20230817 | 170000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20230817 | 165900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20230817 | 165800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20230817 | 165700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20230817 | 165600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20230817 | 165500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20230817 | 165400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20230817 | 165300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20230817 | 165200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20230817 | 165100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20230817 | 165000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20230817 | 164900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20230817 | 164800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20230817 | 164700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20230817 | 164600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20230817 | 164500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20230817 | 164400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20230817 | 164300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20230817 | 164200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20230817 | 164100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20230817 | 164000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20230817 | 163900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 153 | 20230817 | 163800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20230817 | 163700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20230817 | 163600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20230817 | 163500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20230817 | 163400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20230817 | 163300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20230817 | 163200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20230817 | 163100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20230817 | 163000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20230817 | 162900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20230817 | 162800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20230817 | 162700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20230817 | 162600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20230817 | 162500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20230817 | 162400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20230817 | 162300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20230817 | 162200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20230817 | 162100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20230817 | 162000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20230817 | 161900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20230817 | 161800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20230817 | 161700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20230817 | 161600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20230817 | 161500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20230817 | 161400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20230817 | 161300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20230817 | 161200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20230817 | 161100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20230817 | 161000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20230817 | 160900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 183 | 20230817 | 160800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20230817 | 160700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20230817 | 160600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20230817 | 160500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20230817 | 160400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20230817 | 160300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20230817 | 160200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20230817 | 160100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20230817 | 160000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20230817 | 155900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20230817 | 155800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20230817 | 155700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20230817 | 155600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20230817 | 155500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20230817 | 155400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20230817 | 155300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20230817 | 155200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20230817 | 155100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20230817 | 155000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20230817 | 154900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20230817 | 154800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20230817 | 154700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20230817 | 154600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20230817 | 154500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20230817 | 154400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20230817 | 154300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20230817 | 154200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20230817 | 154100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20230817 | 154000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20230817 | 153900 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 213 | 20230817 | 153800 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20230817 | 153700 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20230817 | 153600 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20230817 | 153500 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20230817 | 153400 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20230817 | 153300 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20230817 | 153200 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20230817 | 153100 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20230817 | 153000 | 80489048550 | 49250 | 49250 | 49250 | 49250 | 94066 |
| 222 | 20230817 | 152900 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20230817 | 152800 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20230817 | 152700 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20230817 | 152600 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20230817 | 152500 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20230817 | 152400 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20230817 | 152300 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20230817 | 152200 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20230817 | 152100 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20230817 | 152000 | 75856298050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20230817 | 151900 | 75856298050 | 49350 | 49350 | 49400 | 49300 | 4339 |
| 233 | 20230817 | 151800 | 75642172600 | 49350 | 49300 | 49400 | 49300 | 3805 |
| 234 | 20230817 | 151700 | 75454409350 | 49350 | 49300 | 49350 | 49300 | 1287 |
| 235 | 20230817 | 151600 | 75390906550 | 49350 | 49350 | 49400 | 49300 | 2970 |
| 236 | 20230817 | 151500 | 75244343950 | 49350 | 49400 | 49400 | 49150 | 67787 |
| 237 | 20230817 | 151400 | 71907285550 | 49400 | 49400 | 49400 | 49350 | 1701 |
| 238 | 20230817 | 151300 | 71823321500 | 49400 | 49400 | 49400 | 49350 | 488 |
| 239 | 20230817 | 151200 | 71799219650 | 49350 | 49350 | 49400 | 49350 | 647 |
| 240 | 20230817 | 151100 | 71767267600 | 49400 | 49400 | 49400 | 49350 | 2505 |
| 241 | 20230817 | 151000 | 71643622200 | 49350 | 49400 | 49400 | 49350 | 3399 |
| 242 | 20230817 | 150900 | 71475713550 | 49400 | 49300 | 49400 | 49300 | 724 |
| 243 | 20230817 | 150800 | 71439985250 | 49300 | 49300 | 49350 | 49250 | 20567 |
| 244 | 20230817 | 150700 | 70426014450 | 49250 | 49250 | 49300 | 49250 | 3017 |
| 245 | 20230817 | 150600 | 70277310800 | 49300 | 49300 | 49300 | 49250 | 2819 |
| 246 | 20230817 | 150500 | 70138341950 | 49250 | 49300 | 49300 | 49250 | 4601 |
| 247 | 20230817 | 150400 | 69911654800 | 49250 | 49300 | 49300 | 49250 | 2004 |
| 248 | 20230817 | 150300 | 69812874950 | 49300 | 49300 | 49300 | 49250 | 1994 |
| 249 | 20230817 | 150200 | 69714619000 | 49300 | 49300 | 49300 | 49250 | 1588 |
| 250 | 20230817 | 150100 | 69636378450 | 49300 | 49300 | 49300 | 49250 | 1428 |
| 251 | 20230817 | 150000 | 69566020650 | 49300 | 49250 | 49300 | 49250 | 807 |
| 252 | 20230817 | 145900 | 69526263550 | 49300 | 49300 | 49300 | 49250 | 1456 |
| 253 | 20230817 | 145800 | 69454528750 | 49300 | 49300 | 49300 | 49250 | 1115 |
| 254 | 20230817 | 145700 | 69399609300 | 49300 | 49250 | 49300 | 49250 | 3128 |
| 255 | 20230817 | 145600 | 69245530600 | 49300 | 49250 | 49300 | 49250 | 6592 |
| 256 | 20230817 | 145500 | 68920864650 | 49250 | 49250 | 49300 | 49250 | 2253 |
| 257 | 20230817 | 145400 | 68809875250 | 49300 | 49250 | 49300 | 49250 | 972 |
| 258 | 20230817 | 145300 | 68761972450 | 49250 | 49250 | 49300 | 49250 | 4200 |
| 259 | 20230817 | 145200 | 68554982800 | 49250 | 49300 | 49300 | 49250 | 4532 |
| 260 | 20230817 | 145100 | 68331739050 | 49300 | 49250 | 49300 | 49200 | 3968 |
| 261 | 20230817 | 145000 | 68136311150 | 49250 | 49200 | 49250 | 49200 | 12536 |
| 262 | 20230817 | 144900 | 67518937500 | 49250 | 49200 | 49250 | 49200 | 3827 |
| 263 | 20230817 | 144800 | 67330490650 | 49250 | 49250 | 49250 | 49200 | 4235 |
| 264 | 20230817 | 144700 | 67122105450 | 49250 | 49250 | 49250 | 49200 | 4515 |
| 265 | 20230817 | 144600 | 66899941050 | 49250 | 49250 | 49250 | 49200 | 1886 |
| 266 | 20230817 | 144500 | 66807109800 | 49250 | 49250 | 49250 | 49200 | 2522 |
| 267 | 20230817 | 144400 | 66682994650 | 49250 | 49200 | 49250 | 49200 | 1674 |
| 268 | 20230817 | 144300 | 66600608300 | 49200 | 49250 | 49250 | 49200 | 4125 |
| 269 | 20230817 | 144200 | 66397634300 | 49250 | 49250 | 49250 | 49200 | 2518 |
| 270 | 20230817 | 144100 | 66273699600 | 49250 | 49300 | 49300 | 49200 | 9137 |
| 271 | 20230817 | 144000 | 65823700250 | 49300 | 49250 | 49300 | 49250 | 14186 |
| 272 | 20230817 | 143900 | 65125017700 | 49300 | 49300 | 49300 | 49250 | 1066 |
| 273 | 20230817 | 143800 | 65072501100 | 49250 | 49300 | 49300 | 49250 | 3204 |
| 274 | 20230817 | 143700 | 64914641200 | 49300 | 49300 | 49300 | 49250 | 3135 |
| 275 | 20230817 | 143600 | 64760213150 | 49300 | 49250 | 49300 | 49250 | 4329 |
| 276 | 20230817 | 143500 | 64546873150 | 49300 | 49300 | 49350 | 49250 | 18481 |
| 277 | 20230817 | 143400 | 63635796550 | 49300 | 49350 | 49350 | 49300 | 4913 |
| 278 | 20230817 | 143300 | 63393577850 | 49350 | 49350 | 49350 | 49300 | 841 |
| 279 | 20230817 | 143200 | 63352088900 | 49350 | 49350 | 49350 | 49300 | 5311 |
| 280 | 20230817 | 143100 | 63090242600 | 49350 | 49350 | 49350 | 49300 | 1773 |
| 281 | 20230817 | 143000 | 63002795350 | 49350 | 49300 | 49350 | 49300 | 1922 |
| 282 | 20230817 | 142900 | 62908010750 | 49350 | 49400 | 49400 | 49300 | 18611 |
| 283 | 20230817 | 142800 | 61989566800 | 49400 | 49350 | 49400 | 49350 | 1331 |
| 284 | 20230817 | 142700 | 61923861100 | 49350 | 49350 | 49400 | 49350 | 912 |
| 285 | 20230817 | 142600 | 61878837600 | 49350 | 49350 | 49400 | 49350 | 4595 |
| 286 | 20230817 | 142500 | 61652057750 | 49400 | 49400 | 49400 | 49350 | 1997 |
| 287 | 20230817 | 142400 | 61553461200 | 49350 | 49400 | 49400 | 49350 | 1232 |
| 288 | 20230817 | 142300 | 61492654450 | 49350 | 49400 | 49400 | 49350 | 1491 |
| 289 | 20230817 | 142200 | 61419051750 | 49350 | 49350 | 49400 | 49350 | 1079 |
| 290 | 20230817 | 142100 | 61365783650 | 49350 | 49400 | 49400 | 49350 | 2374 |
| 291 | 20230817 | 142000 | 61248542900 | 49350 | 49400 | 49400 | 49350 | 2991 |
| 292 | 20230817 | 141900 | 61100846400 | 49400 | 49400 | 49400 | 49350 | 1675 |
| 293 | 20230817 | 141800 | 61018125550 | 49350 | 49350 | 49400 | 49350 | 3413 |
| 294 | 20230817 | 141700 | 60849611850 | 49350 | 49400 | 49400 | 49350 | 1666 |
| 295 | 20230817 | 141600 | 60767340000 | 49350 | 49400 | 49450 | 49350 | 15718 |
| 296 | 20230817 | 141500 | 59990929200 | 49400 | 49500 | 49500 | 49400 | 15165 |
| 297 | 20230817 | 141400 | 59241007300 | 49500 | 49450 | 49500 | 49450 | 716 |
| 298 | 20230817 | 141300 | 59205586850 | 49450 | 49450 | 49500 | 49450 | 2585 |
| 299 | 20230817 | 141200 | 59077649250 | 49500 | 49450 | 49500 | 49450 | 1661 |
| 300 | 20230817 | 141100 | 58995469900 | 49450 | 49500 | 49550 | 49450 | 6775 |
| 301 | 20230817 | 141000 | 58660114000 | 49550 | 49550 | 49550 | 49500 | 1805 |
| 302 | 20230817 | 140900 | 58570753400 | 49550 | 49550 | 49550 | 49500 | 437 |
| 303 | 20230817 | 140800 | 58549112550 | 49500 | 49550 | 49550 | 49500 | 453 |
| 304 | 20230817 | 140700 | 58526683350 | 49550 | 49500 | 49550 | 49500 | 249 |
| 305 | 20230817 | 140600 | 58514349850 | 49500 | 49550 | 49550 | 49500 | 809 |
| 306 | 20230817 | 140500 | 58474299800 | 49550 | 49550 | 49550 | 49500 | 935 |
| 307 | 20230817 | 140400 | 58427976300 | 49550 | 49600 | 49600 | 49500 | 2499 |
| 308 | 20230817 | 140300 | 58304128850 | 49600 | 49500 | 49600 | 49500 | 1545 |
| 309 | 20230817 | 140200 | 58227578000 | 49550 | 49500 | 49550 | 49500 | 654 |
| 310 | 20230817 | 140100 | 58195186250 | 49550 | 49650 | 49650 | 49500 | 6429 |
| 311 | 20230817 | 140000 | 57876408000 | 49600 | 49600 | 49600 | 49550 | 6413 |
| 312 | 20230817 | 135900 | 57558338400 | 49550 | 49550 | 49600 | 49550 | 829 |
| 313 | 20230817 | 135800 | 57517257900 | 49550 | 49550 | 49600 | 49500 | 1631 |
| 314 | 20230817 | 135700 | 57436462850 | 49550 | 49550 | 49600 | 49500 | 5979 |
| 315 | 20230817 | 135600 | 57140203700 | 49550 | 49550 | 49550 | 49500 | 446 |
| 316 | 20230817 | 135500 | 57118121250 | 49500 | 49500 | 49550 | 49500 | 397 |
| 317 | 20230817 | 135400 | 57098467100 | 49500 | 49500 | 49550 | 49500 | 869 |
| 318 | 20230817 | 135300 | 57055440850 | 49550 | 49550 | 49550 | 49500 | 3919 |
| 319 | 20230817 | 135200 | 56861427650 | 49550 | 49550 | 49550 | 49500 | 1042 |
| 320 | 20230817 | 135100 | 56809807150 | 49550 | 49500 | 49550 | 49500 | 611 |
| 321 | 20230817 | 135000 | 56779543550 | 49550 | 49500 | 49550 | 49450 | 7054 |
| 322 | 20230817 | 134900 | 56430206750 | 49500 | 49550 | 49550 | 49450 | 6219 |
| 323 | 20230817 | 134800 | 56122438850 | 49550 | 49500 | 49550 | 49500 | 476 |
| 324 | 20230817 | 134700 | 56098863800 | 49500 | 49500 | 49550 | 49500 | 395 |
| 325 | 20230817 | 134600 | 56079307400 | 49500 | 49550 | 49550 | 49500 | 1079 |
| 326 | 20230817 | 134500 | 56025879550 | 49550 | 49550 | 49550 | 49500 | 442 |
| 327 | 20230817 | 134400 | 56003996000 | 49550 | 49550 | 49550 | 49500 | 11377 |
| 328 | 20230817 | 134300 | 55440590500 | 49600 | 49550 | 49600 | 49550 | 1425 |
| 329 | 20230817 | 134200 | 55369966450 | 49550 | 49600 | 49600 | 49550 | 1756 |
| 330 | 20230817 | 134100 | 55282924300 | 49600 | 49550 | 49600 | 49550 | 1141 |
| 331 | 20230817 | 134000 | 55226348850 | 49550 | 49600 | 49600 | 49550 | 601 |
| 332 | 20230817 | 133900 | 55196548850 | 49600 | 49550 | 49600 | 49550 | 382 |
| 333 | 20230817 | 133800 | 55177609850 | 49550 | 49650 | 49650 | 49550 | 1900 |
| 334 | 20230817 | 133700 | 55083372550 | 49650 | 49650 | 49650 | 49600 | 765 |
| 335 | 20230817 | 133600 | 55045419150 | 49600 | 49600 | 49650 | 49550 | 543 |
| 336 | 20230817 | 133500 | 55018469500 | 49600 | 49500 | 49600 | 49500 | 10748 |
| 337 | 20230817 | 133400 | 54485655000 | 49500 | 49550 | 49550 | 49500 | 670 |
| 338 | 20230817 | 133300 | 54452468350 | 49550 | 49600 | 49600 | 49500 | 980 |
| 339 | 20230817 | 133200 | 54403920600 | 49600 | 49600 | 49600 | 49550 | 2384 |
| 340 | 20230817 | 133100 | 54285788750 | 49550 | 49600 | 49600 | 49550 | 720 |
| 341 | 20230817 | 133000 | 54250090550 | 49550 | 49600 | 49600 | 49550 | 432 |
| 342 | 20230817 | 132900 | 54228673050 | 49600 | 49600 | 49600 | 49550 | 1596 |
| 343 | 20230817 | 132800 | 54149578650 | 49550 | 49600 | 49600 | 49550 | 572 |
| 344 | 20230817 | 132700 | 54121222150 | 49550 | 49550 | 49600 | 49500 | 5078 |
| 345 | 20230817 | 132600 | 53869612600 | 49500 | 49550 | 49550 | 49500 | 901 |
| 346 | 20230817 | 132500 | 53824993700 | 49550 | 49550 | 49550 | 49450 | 9759 |
| 347 | 20230817 | 132400 | 53341890900 | 49550 | 49500 | 49550 | 49500 | 615 |
| 348 | 20230817 | 132300 | 53311427850 | 49550 | 49500 | 49550 | 49500 | 404 |
| 349 | 20230817 | 132200 | 53291424600 | 49550 | 49500 | 49550 | 49500 | 333 |
| 350 | 20230817 | 132100 | 53274931700 | 49550 | 49500 | 49550 | 49500 | 1432 |
| 351 | 20230817 | 132000 | 53203994300 | 49500 | 49500 | 49550 | 49500 | 551 |
| 352 | 20230817 | 131900 | 53176708200 | 49500 | 49550 | 49550 | 49500 | 1588 |
| 353 | 20230817 | 131800 | 53098027450 | 49550 | 49500 | 49550 | 49500 | 532 |
| 354 | 20230817 | 131700 | 53071689100 | 49550 | 49550 | 49550 | 49500 | 8733 |
| 355 | 20230817 | 131600 | 52639399350 | 49550 | 49550 | 49550 | 49500 | 484 |
| 356 | 20230817 | 131500 | 52615426250 | 49500 | 49500 | 49550 | 49500 | 491 |
| 357 | 20230817 | 131400 | 52591113500 | 49550 | 49500 | 49550 | 49500 | 461 |
| 358 | 20230817 | 131300 | 52568276850 | 49550 | 49600 | 49600 | 49500 | 472 |
| 359 | 20230817 | 131200 | 52544888400 | 49550 | 49550 | 49600 | 49550 | 2028 |
| 360 | 20230817 | 131100 | 52444394250 | 49600 | 49550 | 49600 | 49500 | 6481 |
| 361 | 20230817 | 131000 | 52123260750 | 49550 | 49550 | 49550 | 49500 | 462 |
| 362 | 20230817 | 130900 | 52100381600 | 49550 | 49500 | 49550 | 49500 | 601 |
| 363 | 20230817 | 130800 | 52070618500 | 49550 | 49500 | 49550 | 49500 | 412 |
| 364 | 20230817 | 130700 | 52050215750 | 49550 | 49550 | 49550 | 49500 | 392 |
| 365 | 20230817 | 130600 | 52030799200 | 49550 | 49550 | 49550 | 49500 | 375 |
| 366 | 20230817 | 130500 | 52012231750 | 49500 | 49500 | 49550 | 49500 | 473 |
| 367 | 20230817 | 130400 | 51988808050 | 49550 | 49550 | 49550 | 49500 | 1443 |
| 368 | 20230817 | 130300 | 51917374750 | 49550 | 49500 | 49550 | 49500 | 1072 |
| 369 | 20230817 | 130200 | 51864267450 | 49500 | 49550 | 49550 | 49500 | 412 |
| 370 | 20230817 | 130100 | 51843868400 | 49550 | 49600 | 49600 | 49500 | 2737 |
| 371 | 20230817 | 130000 | 51708247900 | 49550 | 49600 | 49600 | 49550 | 621 |
| 372 | 20230817 | 125900 | 51677465550 | 49550 | 49550 | 49600 | 49550 | 537 |
| 373 | 20230817 | 125800 | 51650851050 | 49550 | 49550 | 49600 | 49550 | 893 |
| 374 | 20230817 | 125700 | 51606566700 | 49600 | 49550 | 49600 | 49500 | 1698 |
| 375 | 20230817 | 125600 | 51522430200 | 49550 | 49500 | 49550 | 49450 | 7202 |
| 376 | 20230817 | 125500 | 51166038300 | 49500 | 49550 | 49550 | 49450 | 5957 |
| 377 | 20230817 | 125400 | 50871160800 | 49500 | 49500 | 49550 | 49500 | 1470 |
| 378 | 20230817 | 125300 | 50798386550 | 49550 | 49500 | 49550 | 49500 | 613 |
| 379 | 20230817 | 125200 | 50768024600 | 49500 | 49550 | 49550 | 49500 | 2261 |
| 380 | 20230817 | 125100 | 50656012150 | 49500 | 49550 | 49550 | 49500 | 778 |
| 381 | 20230817 | 125000 | 50617470000 | 49500 | 49550 | 49550 | 49500 | 539 |
| 382 | 20230817 | 124900 | 50590772100 | 49500 | 49600 | 49600 | 49500 | 907 |
| 383 | 20230817 | 124800 | 50545828350 | 49550 | 49550 | 49600 | 49550 | 334 |
| 384 | 20230817 | 124700 | 50529274800 | 49550 | 49600 | 49600 | 49550 | 1535 |
| 385 | 20230817 | 124600 | 50453210550 | 49600 | 49600 | 49600 | 49550 | 842 |
| 386 | 20230817 | 124500 | 50411469400 | 49550 | 49550 | 49600 | 49500 | 3801 |
| 387 | 20230817 | 124400 | 50223244850 | 49550 | 49550 | 49550 | 49500 | 1094 |
| 388 | 20230817 | 124300 | 50169044150 | 49500 | 49500 | 49550 | 49500 | 1036 |
| 389 | 20230817 | 124200 | 50117747150 | 49550 | 49450 | 49550 | 49450 | 5506 |
| 390 | 20230817 | 124100 | 49845217250 | 49500 | 49500 | 49500 | 49450 | 497 |
| 391 | 20230817 | 124000 | 49820625750 | 49500 | 49500 | 49500 | 49450 | 2087 |
| 392 | 20230817 | 123900 | 49717332750 | 49500 | 49450 | 49500 | 49450 | 1593 |
| 393 | 20230817 | 123800 | 49638518900 | 49450 | 49500 | 49500 | 49450 | 437 |
| 394 | 20230817 | 123700 | 49616899200 | 49500 | 49450 | 49500 | 49450 | 676 |
| 395 | 20230817 | 123600 | 49583444400 | 49450 | 49500 | 49500 | 49450 | 593 |
| 396 | 20230817 | 123500 | 49554106300 | 49450 | 49550 | 49550 | 49450 | 4330 |
| 397 | 20230817 | 123400 | 49339801150 | 49550 | 49600 | 49600 | 49500 | 1232 |
| 398 | 20230817 | 123300 | 49278751050 | 49600 | 49550 | 49600 | 49500 | 2599 |
| 399 | 20230817 | 123200 | 49149975450 | 49550 | 49550 | 49550 | 49500 | 621 |
| 400 | 20230817 | 123100 | 49119213150 | 49500 | 49500 | 49550 | 49500 | 590 |
| 401 | 20230817 | 123000 | 49089998000 | 49550 | 49450 | 49550 | 49450 | 19417 |
| 402 | 20230817 | 122900 | 48128862750 | 49500 | 49450 | 49500 | 49450 | 1326 |
| 403 | 20230817 | 122800 | 48063264950 | 49500 | 49450 | 49500 | 49450 | 760 |
| 404 | 20230817 | 122700 | 48025666550 | 49450 | 49500 | 49500 | 49450 | 1393 |
| 405 | 20230817 | 122600 | 47956751850 | 49500 | 49450 | 49500 | 49450 | 1366 |
| 406 | 20230817 | 122500 | 47889197750 | 49500 | 49450 | 49500 | 49450 | 449 |
| 407 | 20230817 | 122400 | 47866986350 | 49500 | 49500 | 49500 | 49450 | 710 |
| 408 | 20230817 | 122300 | 47831864650 | 49500 | 49500 | 49500 | 49450 | 576 |
| 409 | 20230817 | 122200 | 47803359400 | 49500 | 49500 | 49500 | 49450 | 491 |
| 410 | 20230817 | 122100 | 47779075950 | 49500 | 49450 | 49500 | 49400 | 1577 |
| 411 | 20230817 | 122000 | 47701115550 | 49500 | 49450 | 49500 | 49400 | 1429 |
| 412 | 20230817 | 121900 | 47630437600 | 49450 | 49450 | 49450 | 49400 | 7063 |
| 413 | 20230817 | 121800 | 47281183700 | 49450 | 49450 | 49450 | 49400 | 295 |
| 414 | 20230817 | 121700 | 47266602700 | 49400 | 49400 | 49450 | 49400 | 1165 |
| 415 | 20230817 | 121600 | 47209028750 | 49400 | 49450 | 49450 | 49400 | 457 |
| 416 | 20230817 | 121500 | 47186439300 | 49450 | 49450 | 49450 | 49400 | 1295 |
| 417 | 20230817 | 121400 | 47122455050 | 49400 | 49400 | 49450 | 49400 | 1020 |
| 418 | 20230817 | 121300 | 47072058850 | 49450 | 49450 | 49450 | 49400 | 1210 |
| 419 | 20230817 | 121200 | 47012232900 | 49450 | 49450 | 49450 | 49400 | 488 |
| 420 | 20230817 | 121100 | 46988111850 | 49450 | 49450 | 49450 | 49400 | 660 |
| 421 | 20230817 | 121000 | 46955481850 | 49450 | 49450 | 49500 | 49400 | 4667 |
| 422 | 20230817 | 120900 | 46724763800 | 49450 | 49500 | 49500 | 49450 | 1427 |
| 423 | 20230817 | 120800 | 46654185450 | 49500 | 49500 | 49500 | 49450 | 312 |
| 424 | 20230817 | 120700 | 46638749950 | 49500 | 49500 | 49500 | 49450 | 1969 |
| 425 | 20230817 | 120600 | 46541349250 | 49450 | 49450 | 49500 | 49400 | 4354 |
| 426 | 20230817 | 120500 | 46326045650 | 49450 | 49450 | 49450 | 49400 | 1409 |
| 427 | 20230817 | 120400 | 46256377150 | 49400 | 49450 | 49450 | 49400 | 1036 |
| 428 | 20230817 | 120300 | 46205157500 | 49500 | 49450 | 49500 | 49450 | 3535 |
| 429 | 20230817 | 120200 | 46030326650 | 49500 | 49500 | 49500 | 49450 | 324 |
| 430 | 20230817 | 120100 | 46014292350 | 49450 | 49500 | 49500 | 49450 | 2877 |
| 431 | 20230817 | 120000 | 45871900900 | 49500 | 49500 | 49500 | 49450 | 564 |
| 432 | 20230817 | 115900 | 45844000250 | 49450 | 49450 | 49500 | 49400 | 8662 |
| 433 | 20230817 | 115800 | 45415699700 | 49450 | 49450 | 49450 | 49400 | 575 |
| 434 | 20230817 | 115700 | 45387283250 | 49450 | 49450 | 49450 | 49400 | 385 |
| 435 | 20230817 | 115600 | 45368257400 | 49450 | 49450 | 49450 | 49400 | 460 |
| 436 | 20230817 | 115500 | 45345523550 | 49400 | 49400 | 49450 | 49400 | 415 |
| 437 | 20230817 | 115400 | 45325014450 | 49450 | 49450 | 49450 | 49400 | 1359 |
| 438 | 20230817 | 115300 | 45257833300 | 49450 | 49450 | 49450 | 49400 | 741 |
| 439 | 20230817 | 115200 | 45221202850 | 49400 | 49450 | 49450 | 49400 | 926 |
| 440 | 20230817 | 115100 | 45175423100 | 49450 | 49450 | 49450 | 49400 | 603 |
| 441 | 20230817 | 115000 | 45145614150 | 49400 | 49450 | 49450 | 49400 | 3636 |
| 442 | 20230817 | 114900 | 44965985650 | 49450 | 49450 | 49450 | 49400 | 446 |
| 443 | 20230817 | 114800 | 44943942750 | 49450 | 49400 | 49450 | 49400 | 603 |
| 444 | 20230817 | 114700 | 44914144650 | 49400 | 49450 | 49450 | 49400 | 1299 |
| 445 | 20230817 | 114600 | 44849925350 | 49450 | 49500 | 49500 | 49400 | 2100 |
| 446 | 20230817 | 114500 | 44746071400 | 49500 | 49500 | 49500 | 49450 | 543 |
| 447 | 20230817 | 114400 | 44719202600 | 49450 | 49450 | 49500 | 49450 | 550 |
| 448 | 20230817 | 114300 | 44692001100 | 49500 | 49500 | 49500 | 49450 | 571 |
| 449 | 20230817 | 114200 | 44663750600 | 49500 | 49500 | 49500 | 49450 | 268 |
| 450 | 20230817 | 114100 | 44650494050 | 49500 | 49450 | 49500 | 49400 | 3194 |
| 451 | 20230817 | 114000 | 44492548550 | 49450 | 49450 | 49450 | 49400 | 417 |
| 452 | 20230817 | 113900 | 44471939900 | 49450 | 49450 | 49450 | 49400 | 932 |
| 453 | 20230817 | 113800 | 44425873650 | 49450 | 49450 | 49450 | 49400 | 715 |
| 454 | 20230817 | 113700 | 44390542700 | 49450 | 49450 | 49450 | 49400 | 1817 |
| 455 | 20230817 | 113600 | 44300716900 | 49400 | 49450 | 49450 | 49400 | 866 |
| 456 | 20230817 | 113500 | 44257906750 | 49450 | 49500 | 49500 | 49450 | 3767 |
| 457 | 20230817 | 113400 | 44071611850 | 49500 | 49450 | 49500 | 49450 | 717 |
| 458 | 20230817 | 113300 | 44036134550 | 49450 | 49400 | 49500 | 49400 | 3096 |
| 459 | 20230817 | 113200 | 43883080700 | 49400 | 49400 | 49400 | 49350 | 872 |
| 460 | 20230817 | 113100 | 43840030750 | 49350 | 49350 | 49400 | 49350 | 1024 |
| 461 | 20230817 | 113000 | 43789468100 | 49400 | 49350 | 49400 | 49350 | 836 |
| 462 | 20230817 | 112900 | 43748181500 | 49400 | 49350 | 49400 | 49300 | 3445 |
| 463 | 20230817 | 112800 | 43578169650 | 49350 | 49350 | 49350 | 49300 | 552 |
| 464 | 20230817 | 112700 | 43550943250 | 49350 | 49300 | 49350 | 49300 | 709 |
| 465 | 20230817 | 112600 | 43515976400 | 49300 | 49400 | 49400 | 49300 | 3110 |
| 466 | 20230817 | 112500 | 43362552450 | 49400 | 49400 | 49400 | 49350 | 1695 |
| 467 | 20230817 | 112400 | 43278892400 | 49350 | 49450 | 49450 | 49300 | 10857 |
| 468 | 20230817 | 112300 | 42743186750 | 49450 | 49400 | 49450 | 49400 | 591 |
| 469 | 20230817 | 112200 | 42713968500 | 49450 | 49500 | 49500 | 49400 | 1836 |
| 470 | 20230817 | 112100 | 42623185700 | 49450 | 49450 | 49500 | 49400 | 2887 |
| 471 | 20230817 | 112000 | 42480422150 | 49450 | 49400 | 49450 | 49400 | 535 |
| 472 | 20230817 | 111900 | 42453974300 | 49400 | 49400 | 49450 | 49350 | 2452 |
| 473 | 20230817 | 111800 | 42332850000 | 49400 | 49350 | 49400 | 49350 | 2067 |
| 474 | 20230817 | 111700 | 42230833950 | 49300 | 49350 | 49350 | 49300 | 1240 |
| 475 | 20230817 | 111600 | 42169652550 | 49350 | 49300 | 49350 | 49300 | 1755 |
| 476 | 20230817 | 111500 | 42083128750 | 49300 | 49300 | 49300 | 49250 | 5786 |
| 477 | 20230817 | 111400 | 41797893450 | 49300 | 49300 | 49300 | 49250 | 888 |
| 478 | 20230817 | 111300 | 41754133650 | 49300 | 49300 | 49300 | 49250 | 1751 |
| 479 | 20230817 | 111200 | 41667859650 | 49300 | 49300 | 49300 | 49250 | 1382 |
| 480 | 20230817 | 111100 | 41599750450 | 49300 | 49300 | 49300 | 49250 | 1619 |
| 481 | 20230817 | 111000 | 41520002650 | 49250 | 49250 | 49300 | 49250 | 9818 |
| 482 | 20230817 | 110900 | 41036091050 | 49300 | 49250 | 49300 | 49250 | 2261 |
| 483 | 20230817 | 110800 | 40924720900 | 49300 | 49250 | 49300 | 49250 | 5622 |
| 484 | 20230817 | 110700 | 40647832200 | 49250 | 49300 | 49300 | 49250 | 4184 |
| 485 | 20230817 | 110600 | 40441757650 | 49250 | 49300 | 49350 | 49250 | 8054 |
| 486 | 20230817 | 110500 | 40044707050 | 49300 | 49350 | 49350 | 49300 | 428 |
| 487 | 20230817 | 110400 | 40023600550 | 49350 | 49300 | 49350 | 49300 | 1237 |
| 488 | 20230817 | 110300 | 39962582650 | 49350 | 49350 | 49350 | 49300 | 499 |
| 489 | 20230817 | 110200 | 39937973650 | 49350 | 49400 | 49400 | 49300 | 4455 |
| 490 | 20230817 | 110100 | 39718117900 | 49350 | 49400 | 49400 | 49350 | 1413 |
| 491 | 20230817 | 110000 | 39648334850 | 49400 | 49350 | 49400 | 49350 | 1932 |
| 492 | 20230817 | 105900 | 39552961150 | 49400 | 49350 | 49400 | 49350 | 1497 |
| 493 | 20230817 | 105800 | 39479075850 | 49350 | 49350 | 49400 | 49350 | 1003 |
| 494 | 20230817 | 105700 | 39429558050 | 49400 | 49400 | 49400 | 49350 | 2484 |
| 495 | 20230817 | 105600 | 39306961300 | 49350 | 49400 | 49400 | 49350 | 683 |
| 496 | 20230817 | 105500 | 39273239100 | 49400 | 49450 | 49450 | 49350 | 3175 |
| 497 | 20230817 | 105400 | 39116400600 | 49400 | 49400 | 49450 | 49400 | 2930 |
| 498 | 20230817 | 105300 | 38971628900 | 49450 | 49400 | 49450 | 49400 | 1455 |
| 499 | 20230817 | 105200 | 38899690250 | 49450 | 49400 | 49450 | 49400 | 2379 |
| 500 | 20230817 | 105100 | 38782065400 | 49450 | 49450 | 49450 | 49400 | 4712 |
| 501 | 20230817 | 105000 | 38549141000 | 49400 | 49450 | 49450 | 49400 | 765 |
| 502 | 20230817 | 104900 | 38511322650 | 49450 | 49450 | 49500 | 49450 | 3095 |
| 503 | 20230817 | 104800 | 38358235900 | 49450 | 49400 | 49500 | 49400 | 3263 |
| 504 | 20230817 | 104700 | 38196892250 | 49450 | 49450 | 49450 | 49400 | 757 |
| 505 | 20230817 | 104600 | 38159466050 | 49450 | 49350 | 49450 | 49350 | 4650 |
| 506 | 20230817 | 104500 | 37929723850 | 49400 | 49400 | 49400 | 49350 | 575 |
| 507 | 20230817 | 104400 | 37901344950 | 49400 | 49350 | 49400 | 49300 | 2503 |
| 508 | 20230817 | 104300 | 37777812600 | 49350 | 49350 | 49400 | 49350 | 2556 |
| 509 | 20230817 | 104200 | 37651656700 | 49400 | 49250 | 49450 | 49250 | 18641 |
| 510 | 20230817 | 104100 | 36731842500 | 49250 | 49250 | 49300 | 49250 | 1759 |
| 511 | 20230817 | 104000 | 36645195150 | 49250 | 49300 | 49300 | 49200 | 4817 |
| 512 | 20230817 | 103900 | 36407951400 | 49250 | 49250 | 49300 | 49250 | 2618 |
| 513 | 20230817 | 103800 | 36279009300 | 49250 | 49250 | 49300 | 49250 | 1401 |
| 514 | 20230817 | 103700 | 36210000950 | 49250 | 49250 | 49300 | 49200 | 8678 |
| 515 | 20230817 | 103600 | 35782631050 | 49250 | 49300 | 49350 | 49200 | 47129 |
| 516 | 20230817 | 103500 | 33459688300 | 49350 | 49350 | 49350 | 49300 | 4189 |
| 517 | 20230817 | 103400 | 33253031600 | 49350 | 49350 | 49350 | 49300 | 1198 |
| 518 | 20230817 | 103300 | 33193941900 | 49350 | 49350 | 49350 | 49300 | 1973 |
| 519 | 20230817 | 103200 | 33096596250 | 49300 | 49350 | 49350 | 49300 | 1529 |
| 520 | 20230817 | 103100 | 33021203950 | 49350 | 49350 | 49350 | 49300 | 9441 |
| 521 | 20230817 | 103000 | 32555751800 | 49350 | 49350 | 49350 | 49300 | 1334 |
| 522 | 20230817 | 102900 | 32489954550 | 49350 | 49350 | 49350 | 49300 | 4122 |
| 523 | 20230817 | 102800 | 32286577200 | 49300 | 49350 | 49350 | 49300 | 5022 |
| 524 | 20230817 | 102700 | 32038890800 | 49350 | 49350 | 49350 | 49300 | 2492 |
| 525 | 20230817 | 102600 | 31915985400 | 49300 | 49350 | 49400 | 49300 | 5602 |
| 526 | 20230817 | 102500 | 31639550750 | 49350 | 49400 | 49400 | 49300 | 20149 |
| 527 | 20230817 | 102400 | 30645011150 | 49400 | 49450 | 49450 | 49400 | 7664 |
| 528 | 20230817 | 102300 | 30266401450 | 49450 | 49450 | 49450 | 49400 | 941 |
| 529 | 20230817 | 102200 | 30219891100 | 49450 | 49400 | 49450 | 49400 | 1372 |
| 530 | 20230817 | 102100 | 30152054800 | 49450 | 49500 | 49500 | 49400 | 2410 |
| 531 | 20230817 | 102000 | 30032857800 | 49500 | 49500 | 49550 | 49450 | 6858 |
| 532 | 20230817 | 101900 | 29693401850 | 49450 | 49450 | 49500 | 49450 | 1109 |
| 533 | 20230817 | 101800 | 29638547500 | 49450 | 49500 | 49500 | 49450 | 2112 |
| 534 | 20230817 | 101700 | 29534104250 | 49450 | 49500 | 49500 | 49450 | 1079 |
| 535 | 20230817 | 101600 | 29480739250 | 49500 | 49500 | 49500 | 49450 | 1275 |
| 536 | 20230817 | 101500 | 29417662750 | 49500 | 49500 | 49500 | 49450 | 370 |
| 537 | 20230817 | 101400 | 29399359550 | 49450 | 49500 | 49550 | 49450 | 2267 |
| 538 | 20230817 | 101300 | 29287163450 | 49500 | 49550 | 49600 | 49500 | 12027 |
| 539 | 20230817 | 101200 | 28691655550 | 49600 | 49650 | 49650 | 49550 | 1961 |
| 540 | 20230817 | 101100 | 28594365750 | 49650 | 49600 | 49650 | 49600 | 3706 |
| 541 | 20230817 | 101000 | 28410538650 | 49650 | 49650 | 49650 | 49600 | 721 |
| 542 | 20230817 | 100900 | 28374770550 | 49600 | 49600 | 49650 | 49600 | 3120 |
| 543 | 20230817 | 100800 | 28220004450 | 49600 | 49650 | 49650 | 49550 | 3439 |
| 544 | 20230817 | 100700 | 28049410750 | 49600 | 49600 | 49650 | 49550 | 4510 |
| 545 | 20230817 | 100600 | 27825746200 | 49550 | 49600 | 49600 | 49550 | 1953 |
| 546 | 20230817 | 100500 | 27728953200 | 49600 | 49600 | 49600 | 49550 | 851 |
| 547 | 20230817 | 100400 | 27686769150 | 49600 | 49500 | 49600 | 49500 | 5043 |
| 548 | 20230817 | 100300 | 27436894500 | 49500 | 49450 | 49550 | 49450 | 6747 |
| 549 | 20230817 | 100200 | 27103002600 | 49500 | 49400 | 49500 | 49400 | 5734 |
| 550 | 20230817 | 100100 | 26819390800 | 49450 | 49450 | 49450 | 49350 | 2806 |
| 551 | 20230817 | 100000 | 26680787550 | 49400 | 49450 | 49450 | 49400 | 12235 |
| 552 | 20230817 | 095900 | 26076271000 | 49450 | 49500 | 49500 | 49400 | 4523 |
| 553 | 20230817 | 095800 | 25852606800 | 49500 | 49500 | 49500 | 49450 | 2406 |
| 554 | 20230817 | 095700 | 25733624850 | 49500 | 49500 | 49500 | 49400 | 4729 |
| 555 | 20230817 | 095600 | 25499850900 | 49500 | 49450 | 49500 | 49450 | 1184 |
| 556 | 20230817 | 095500 | 25441289550 | 49500 | 49500 | 49500 | 49450 | 4472 |
| 557 | 20230817 | 095400 | 25220128350 | 49450 | 49500 | 49500 | 49450 | 1204 |
| 558 | 20230817 | 095300 | 25160578000 | 49500 | 49500 | 49500 | 49400 | 13694 |
| 559 | 20230817 | 095200 | 24483053400 | 49500 | 49600 | 49600 | 49500 | 5558 |
| 560 | 20230817 | 095100 | 24207756950 | 49600 | 49650 | 49650 | 49550 | 8583 |
| 561 | 20230817 | 095000 | 23782242500 | 49650 | 49600 | 49650 | 49600 | 1609 |
| 562 | 20230817 | 094900 | 23702425050 | 49600 | 49650 | 49650 | 49600 | 1126 |
| 563 | 20230817 | 094800 | 23646571450 | 49600 | 49600 | 49650 | 49550 | 5130 |
| 564 | 20230817 | 094700 | 23392015100 | 49600 | 49650 | 49650 | 49600 | 5260 |
| 565 | 20230817 | 094600 | 23131104150 | 49600 | 49600 | 49650 | 49600 | 781 |
| 566 | 20230817 | 094500 | 23092360400 | 49600 | 49650 | 49650 | 49600 | 718 |
| 567 | 20230817 | 094400 | 23056735850 | 49600 | 49650 | 49700 | 49600 | 12022 |
| 568 | 20230817 | 094300 | 22460222450 | 49650 | 49650 | 49700 | 49650 | 974 |
| 569 | 20230817 | 094200 | 22411846850 | 49700 | 49700 | 49700 | 49650 | 861 |
| 570 | 20230817 | 094100 | 22369082600 | 49700 | 49750 | 49800 | 49650 | 4692 |
| 571 | 20230817 | 094000 | 22135787200 | 49700 | 49800 | 49800 | 49700 | 4332 |
| 572 | 20230817 | 093900 | 21920392950 | 49800 | 49750 | 49800 | 49750 | 1507 |
| 573 | 20230817 | 093800 | 21845389850 | 49750 | 49800 | 49800 | 49700 | 5417 |
| 574 | 20230817 | 093700 | 21575943850 | 49800 | 49700 | 49800 | 49650 | 5984 |
| 575 | 20230817 | 093600 | 21278402200 | 49750 | 49600 | 49750 | 49600 | 7768 |
| 576 | 20230817 | 093500 | 20892806700 | 49600 | 49600 | 49650 | 49550 | 6176 |
| 577 | 20230817 | 093400 | 20586624700 | 49650 | 49550 | 49650 | 49500 | 5572 |
| 578 | 20230817 | 093300 | 20310437150 | 49500 | 49600 | 49600 | 49500 | 7358 |
| 579 | 20230817 | 093200 | 19946010600 | 49600 | 49600 | 49700 | 49500 | 12077 |
| 580 | 20230817 | 093100 | 19347093850 | 49650 | 49600 | 49650 | 49550 | 3033 |
| 581 | 20230817 | 093000 | 19196634450 | 49550 | 49650 | 49700 | 49550 | 5546 |
| 582 | 20230817 | 092900 | 18921475150 | 49700 | 49700 | 49750 | 49650 | 3733 |
| 583 | 20230817 | 092800 | 18736000500 | 49700 | 49700 | 49700 | 49650 | 3234 |
| 584 | 20230817 | 092700 | 18575346550 | 49700 | 49600 | 49700 | 49600 | 5465 |
| 585 | 20230817 | 092600 | 18304129850 | 49600 | 49600 | 49650 | 49550 | 4399 |
| 586 | 20230817 | 092500 | 18085939400 | 49550 | 49500 | 49700 | 49500 | 7485 |
| 587 | 20230817 | 092400 | 17715011350 | 49550 | 49400 | 49550 | 49350 | 13777 |
| 588 | 20230817 | 092300 | 17033939950 | 49400 | 49450 | 49450 | 49350 | 9145 |
| 589 | 20230817 | 092200 | 16582234600 | 49450 | 49400 | 49500 | 49350 | 19732 |
| 590 | 20230817 | 092100 | 15606708350 | 49400 | 49500 | 49550 | 49350 | 8721 |
| 591 | 20230817 | 092000 | 15175601500 | 49550 | 49550 | 49600 | 49450 | 13243 |
| 592 | 20230817 | 091900 | 14520018550 | 49500 | 49550 | 49650 | 49500 | 3800 |
| 593 | 20230817 | 091800 | 14331740650 | 49650 | 49350 | 49650 | 49300 | 15493 |
| 594 | 20230817 | 091700 | 13565771600 | 49350 | 49350 | 49350 | 49300 | 5548 |
| 595 | 20230817 | 091600 | 13292129400 | 49300 | 49400 | 49450 | 49300 | 15245 |
| 596 | 20230817 | 091500 | 12539628550 | 49450 | 49450 | 49450 | 49400 | 4343 |
| 597 | 20230817 | 091400 | 12325067800 | 49400 | 49500 | 49500 | 49400 | 9993 |
| 598 | 20230817 | 091300 | 11831131500 | 49450 | 49500 | 49500 | 49400 | 6247 |
| 599 | 20230817 | 091200 | 11522169650 | 49500 | 49450 | 49600 | 49350 | 40725 |
| 600 | 20230817 | 091100 | 9509196200 | 49400 | 49450 | 49450 | 49400 | 8691 |
| 601 | 20230817 | 091000 | 9079833150 | 49400 | 49450 | 49450 | 49400 | 6640 |
| 602 | 20230817 | 090900 | 8751803100 | 49400 | 49500 | 49500 | 49400 | 16960 |
| 603 | 20230817 | 090800 | 7913265400 | 49500 | 49550 | 49600 | 49450 | 20560 |
| 604 | 20230817 | 090700 | 6895470600 | 49550 | 49600 | 49650 | 49550 | 8284 |
| 605 | 20230817 | 090600 | 6484691100 | 49650 | 49700 | 49700 | 49600 | 3401 |
| 606 | 20230817 | 090500 | 6315813900 | 49700 | 49800 | 49950 | 49650 | 22403 |
| 607 | 20230817 | 090400 | 5200081550 | 49750 | 49500 | 49850 | 49450 | 18358 |
| 608 | 20230817 | 090300 | 4287962850 | 49500 | 49500 | 49550 | 49450 | 19999 |
| 609 | 20230817 | 090200 | 3297748650 | 49550 | 49600 | 49600 | 49500 | 15203 |
| 610 | 20230817 | 090100 | 2544571150 | 49600 | 49800 | 49800 | 49550 | 18334 |
| 611 | 20230817 | 090000 | 1633700000 | 49800 | 50000 | 50100 | 49750 | 32597 |