33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 3 | 20230822 | 190800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20230822 | 190700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20230822 | 190600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20230822 | 190500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20230822 | 190400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20230822 | 190300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20230822 | 190200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20230822 | 190100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20230822 | 190000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20230822 | 185900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20230822 | 185800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20230822 | 185700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20230822 | 185600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20230822 | 185500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20230822 | 185400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20230822 | 185300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20230822 | 185200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20230822 | 185100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20230822 | 185000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20230822 | 184900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20230822 | 184800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20230822 | 184700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20230822 | 184600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20230822 | 184500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20230822 | 184400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20230822 | 184300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20230822 | 184200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20230822 | 184100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20230822 | 184000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20230822 | 183900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 33 | 20230822 | 183800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20230822 | 183700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20230822 | 183600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20230822 | 183500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20230822 | 183400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20230822 | 183300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20230822 | 183200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20230822 | 183100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20230822 | 183000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20230822 | 182900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20230822 | 182800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20230822 | 182700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20230822 | 182600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20230822 | 182500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20230822 | 182400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20230822 | 182300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20230822 | 182200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20230822 | 182100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20230822 | 182000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20230822 | 181900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20230822 | 181800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20230822 | 181700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20230822 | 181600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20230822 | 181500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20230822 | 181400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20230822 | 181300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20230822 | 181200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20230822 | 181100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20230822 | 181000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20230822 | 180900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 63 | 20230822 | 180800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20230822 | 180700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20230822 | 180600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20230822 | 180500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20230822 | 180400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20230822 | 180300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20230822 | 180200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20230822 | 180100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20230822 | 180000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20230822 | 175900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20230822 | 175800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20230822 | 175700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20230822 | 175600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20230822 | 175500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20230822 | 175400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20230822 | 175300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20230822 | 175200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20230822 | 175100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20230822 | 175000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20230822 | 174900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20230822 | 174800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20230822 | 174700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20230822 | 174600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20230822 | 174500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20230822 | 174400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20230822 | 174300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20230822 | 174200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20230822 | 174100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20230822 | 174000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20230822 | 173900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 93 | 20230822 | 173800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20230822 | 173700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20230822 | 173600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20230822 | 173500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20230822 | 173400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20230822 | 173300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20230822 | 173200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20230822 | 173100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20230822 | 173000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20230822 | 172900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20230822 | 172800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20230822 | 172700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20230822 | 172600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20230822 | 172500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20230822 | 172400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20230822 | 172300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20230822 | 172200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20230822 | 172100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20230822 | 172000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20230822 | 171900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20230822 | 171800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20230822 | 171700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20230822 | 171600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20230822 | 171500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20230822 | 171400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20230822 | 171300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20230822 | 171200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20230822 | 171100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20230822 | 171000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20230822 | 170900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 123 | 20230822 | 170800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20230822 | 170700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20230822 | 170600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20230822 | 170500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20230822 | 170400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20230822 | 170300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20230822 | 170200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20230822 | 170100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20230822 | 170000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20230822 | 165900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20230822 | 165800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20230822 | 165700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20230822 | 165600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20230822 | 165500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20230822 | 165400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20230822 | 165300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20230822 | 165200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20230822 | 165100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20230822 | 165000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20230822 | 164900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20230822 | 164800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20230822 | 164700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20230822 | 164600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20230822 | 164500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20230822 | 164400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20230822 | 164300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20230822 | 164200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20230822 | 164100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20230822 | 164000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20230822 | 163900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 153 | 20230822 | 163800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20230822 | 163700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20230822 | 163600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20230822 | 163500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20230822 | 163400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20230822 | 163300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20230822 | 163200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20230822 | 163100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20230822 | 163000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20230822 | 162900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20230822 | 162800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20230822 | 162700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20230822 | 162600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20230822 | 162500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20230822 | 162400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20230822 | 162300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20230822 | 162200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20230822 | 162100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20230822 | 162000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20230822 | 161900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20230822 | 161800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20230822 | 161700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20230822 | 161600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20230822 | 161500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20230822 | 161400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20230822 | 161300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20230822 | 161200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20230822 | 161100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20230822 | 161000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20230822 | 160900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 183 | 20230822 | 160800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20230822 | 160700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20230822 | 160600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20230822 | 160500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20230822 | 160400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20230822 | 160300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20230822 | 160200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20230822 | 160100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20230822 | 160000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20230822 | 155900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20230822 | 155800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20230822 | 155700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20230822 | 155600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20230822 | 155500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20230822 | 155400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20230822 | 155300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20230822 | 155200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20230822 | 155100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20230822 | 155000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20230822 | 154900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20230822 | 154800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20230822 | 154700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20230822 | 154600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20230822 | 154500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20230822 | 154400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20230822 | 154300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20230822 | 154200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20230822 | 154100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20230822 | 154000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20230822 | 153900 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 213 | 20230822 | 153800 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20230822 | 153700 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20230822 | 153600 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20230822 | 153500 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20230822 | 153400 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20230822 | 153300 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20230822 | 153200 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20230822 | 153100 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20230822 | 153000 | 54851511500 | 48650 | 48650 | 48650 | 48650 | 43374 |
| 222 | 20230822 | 152900 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20230822 | 152800 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20230822 | 152700 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20230822 | 152600 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20230822 | 152500 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20230822 | 152400 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20230822 | 152300 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20230822 | 152200 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20230822 | 152100 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20230822 | 152000 | 52741366400 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20230822 | 151900 | 52741366400 | 48650 | 48650 | 48650 | 48600 | 1625 |
| 233 | 20230822 | 151800 | 52662335550 | 48600 | 48550 | 48650 | 48550 | 766 |
| 234 | 20230822 | 151700 | 52625106950 | 48550 | 48600 | 48650 | 48550 | 4228 |
| 235 | 20230822 | 151600 | 52419465450 | 48600 | 48500 | 48650 | 48500 | 2404 |
| 236 | 20230822 | 151500 | 52302696850 | 48550 | 48550 | 48600 | 48500 | 3465 |
| 237 | 20230822 | 151400 | 52134367100 | 48550 | 48500 | 48600 | 48500 | 3327 |
| 238 | 20230822 | 151300 | 51972920250 | 48500 | 48500 | 48550 | 48450 | 9157 |
| 239 | 20230822 | 151200 | 51528760150 | 48450 | 48500 | 48500 | 48450 | 2332 |
| 240 | 20230822 | 151100 | 51415760250 | 48450 | 48500 | 48500 | 48450 | 1296 |
| 241 | 20230822 | 151000 | 51352962150 | 48450 | 48450 | 48500 | 48450 | 1170 |
| 242 | 20230822 | 150900 | 51296261800 | 48500 | 48450 | 48500 | 48450 | 672 |
| 243 | 20230822 | 150800 | 51263694050 | 48500 | 48450 | 48500 | 48450 | 552 |
| 244 | 20230822 | 150700 | 51236935300 | 48450 | 48400 | 48500 | 48400 | 494 |
| 245 | 20230822 | 150600 | 51212997900 | 48450 | 48450 | 48450 | 48400 | 9259 |
| 246 | 20230822 | 150500 | 50764411250 | 48450 | 48400 | 48450 | 48400 | 2413 |
| 247 | 20230822 | 150400 | 50647508100 | 48450 | 48450 | 48500 | 48400 | 22473 |
| 248 | 20230822 | 150300 | 49558754650 | 48450 | 48450 | 48500 | 48450 | 1031 |
| 249 | 20230822 | 150200 | 49508771800 | 48500 | 48450 | 48500 | 48450 | 911 |
| 250 | 20230822 | 150100 | 49464606550 | 48450 | 48500 | 48500 | 48450 | 2519 |
| 251 | 20230822 | 150000 | 49342477450 | 48500 | 48450 | 48500 | 48450 | 287 |
| 252 | 20230822 | 145900 | 49328567250 | 48450 | 48500 | 48500 | 48450 | 3266 |
| 253 | 20230822 | 145800 | 49170302250 | 48450 | 48500 | 48500 | 48450 | 3331 |
| 254 | 20230822 | 145700 | 49008902450 | 48450 | 48500 | 48500 | 48450 | 4799 |
| 255 | 20230822 | 145600 | 48776363500 | 48500 | 48500 | 48500 | 48450 | 1947 |
| 256 | 20230822 | 145500 | 48681947550 | 48450 | 48500 | 48500 | 48450 | 659 |
| 257 | 20230822 | 145400 | 48649997000 | 48500 | 48500 | 48550 | 48450 | 2078 |
| 258 | 20230822 | 145300 | 48549214650 | 48500 | 48500 | 48550 | 48500 | 887 |
| 259 | 20230822 | 145200 | 48506180300 | 48500 | 48500 | 48550 | 48500 | 743 |
| 260 | 20230822 | 145100 | 48470144000 | 48550 | 48500 | 48550 | 48450 | 2620 |
| 261 | 20230822 | 145000 | 48343044100 | 48500 | 48500 | 48550 | 48450 | 4071 |
| 262 | 20230822 | 144900 | 48145601550 | 48450 | 48500 | 48500 | 48450 | 608 |
| 263 | 20230822 | 144800 | 48116120900 | 48450 | 48450 | 48500 | 48450 | 807 |
| 264 | 20230822 | 144700 | 48076991300 | 48500 | 48500 | 48500 | 48450 | 513 |
| 265 | 20230822 | 144600 | 48052121400 | 48500 | 48500 | 48550 | 48450 | 1869 |
| 266 | 20230822 | 144500 | 47961476900 | 48500 | 48500 | 48550 | 48500 | 3364 |
| 267 | 20230822 | 144400 | 47798320900 | 48500 | 48500 | 48550 | 48500 | 830 |
| 268 | 20230822 | 144300 | 47758049150 | 48550 | 48550 | 48550 | 48500 | 139 |
| 269 | 20230822 | 144200 | 47751304200 | 48550 | 48550 | 48600 | 48500 | 9229 |
| 270 | 20230822 | 144100 | 47303240350 | 48550 | 48550 | 48550 | 48500 | 321 |
| 271 | 20230822 | 144000 | 47287671250 | 48500 | 48550 | 48550 | 48500 | 1200 |
| 272 | 20230822 | 143900 | 47229453950 | 48550 | 48550 | 48550 | 48500 | 1651 |
| 273 | 20230822 | 143800 | 47149315700 | 48550 | 48500 | 48550 | 48500 | 1491 |
| 274 | 20230822 | 143700 | 47076999200 | 48500 | 48500 | 48550 | 48500 | 378 |
| 275 | 20230822 | 143600 | 47058662400 | 48500 | 48500 | 48550 | 48500 | 1484 |
| 276 | 20230822 | 143500 | 46986680400 | 48550 | 48500 | 48550 | 48500 | 3303 |
| 277 | 20230822 | 143400 | 46826466200 | 48500 | 48500 | 48550 | 48500 | 791 |
| 278 | 20230822 | 143300 | 46788087150 | 48500 | 48550 | 48550 | 48500 | 826 |
| 279 | 20230822 | 143200 | 46748010950 | 48500 | 48600 | 48600 | 48500 | 12289 |
| 280 | 20230822 | 143100 | 46151517900 | 48600 | 48600 | 48650 | 48600 | 4833 |
| 281 | 20230822 | 143000 | 45916631150 | 48650 | 48600 | 48650 | 48600 | 840 |
| 282 | 20230822 | 142900 | 45875801100 | 48600 | 48650 | 48650 | 48600 | 4079 |
| 283 | 20230822 | 142800 | 45677556000 | 48650 | 48600 | 48650 | 48600 | 744 |
| 284 | 20230822 | 142700 | 45641364500 | 48650 | 48600 | 48650 | 48600 | 300 |
| 285 | 20230822 | 142600 | 45626774450 | 48600 | 48600 | 48650 | 48600 | 307 |
| 286 | 20230822 | 142500 | 45611845900 | 48650 | 48600 | 48650 | 48600 | 369 |
| 287 | 20230822 | 142400 | 45593908450 | 48600 | 48600 | 48700 | 48600 | 627 |
| 288 | 20230822 | 142300 | 45563410850 | 48650 | 48700 | 48700 | 48600 | 2361 |
| 289 | 20230822 | 142200 | 45448540500 | 48650 | 48650 | 48700 | 48650 | 4246 |
| 290 | 20230822 | 142100 | 45241966900 | 48650 | 48600 | 48650 | 48600 | 4872 |
| 291 | 20230822 | 142000 | 45005168150 | 48600 | 48600 | 48600 | 48550 | 887 |
| 292 | 20230822 | 141900 | 44962071600 | 48600 | 48600 | 48600 | 48550 | 863 |
| 293 | 20230822 | 141800 | 44920146300 | 48600 | 48600 | 48650 | 48600 | 2008 |
| 294 | 20230822 | 141700 | 44822555300 | 48600 | 48600 | 48600 | 48550 | 11020 |
| 295 | 20230822 | 141600 | 44287010850 | 48550 | 48600 | 48600 | 48550 | 352 |
| 296 | 20230822 | 141500 | 44269911600 | 48550 | 48550 | 48600 | 48550 | 301 |
| 297 | 20230822 | 141400 | 44255296050 | 48600 | 48550 | 48600 | 48550 | 484 |
| 298 | 20230822 | 141300 | 44231785000 | 48550 | 48600 | 48600 | 48550 | 633 |
| 299 | 20230822 | 141200 | 44201041450 | 48600 | 48550 | 48600 | 48550 | 301 |
| 300 | 20230822 | 141100 | 44186426450 | 48600 | 48550 | 48600 | 48550 | 1142 |
| 301 | 20230822 | 141000 | 44130977200 | 48550 | 48600 | 48600 | 48550 | 339 |
| 302 | 20230822 | 140900 | 44114510500 | 48600 | 48550 | 48600 | 48550 | 370 |
| 303 | 20230822 | 140800 | 44096536950 | 48600 | 48550 | 48600 | 48550 | 921 |
| 304 | 20230822 | 140700 | 44051789500 | 48600 | 48600 | 48600 | 48550 | 227 |
| 305 | 20230822 | 140600 | 44040761350 | 48600 | 48550 | 48600 | 48550 | 538 |
| 306 | 20230822 | 140500 | 44014638050 | 48550 | 48500 | 48600 | 48500 | 22165 |
| 307 | 20230822 | 140400 | 42938951250 | 48550 | 48550 | 48550 | 48500 | 9634 |
| 308 | 20230822 | 140300 | 42471693150 | 48550 | 48500 | 48550 | 48500 | 869 |
| 309 | 20230822 | 140200 | 42429537500 | 48500 | 48550 | 48550 | 48500 | 595 |
| 310 | 20230822 | 140100 | 42400670900 | 48500 | 48500 | 48550 | 48500 | 732 |
| 311 | 20230822 | 140000 | 42365167900 | 48500 | 48550 | 48550 | 48500 | 546 |
| 312 | 20230822 | 135900 | 42338679800 | 48500 | 48500 | 48550 | 48500 | 1090 |
| 313 | 20230822 | 135800 | 42285785450 | 48500 | 48550 | 48550 | 48500 | 64 |
| 314 | 20230822 | 135700 | 42282679300 | 48500 | 48550 | 48550 | 48500 | 140 |
| 315 | 20230822 | 135600 | 42275886100 | 48550 | 48550 | 48550 | 48500 | 591 |
| 316 | 20230822 | 135500 | 42247209150 | 48550 | 48450 | 48550 | 48450 | 9589 |
| 317 | 20230822 | 135400 | 41782200150 | 48450 | 48500 | 48500 | 48450 | 498 |
| 318 | 20230822 | 135300 | 41758060000 | 48500 | 48500 | 48500 | 48450 | 615 |
| 319 | 20230822 | 135200 | 41728242700 | 48450 | 48500 | 48500 | 48450 | 382 |
| 320 | 20230822 | 135100 | 41709729600 | 48500 | 48450 | 48500 | 48450 | 6389 |
| 321 | 20230822 | 135000 | 41400181700 | 48450 | 48550 | 48550 | 48450 | 28440 |
| 322 | 20230822 | 134900 | 40021325300 | 48550 | 48550 | 48550 | 48500 | 456 |
| 323 | 20230822 | 134800 | 39999197500 | 48500 | 48500 | 48550 | 48500 | 1110 |
| 324 | 20230822 | 134700 | 39945346750 | 48550 | 48500 | 48550 | 48500 | 685 |
| 325 | 20230822 | 134600 | 39912110500 | 48550 | 48500 | 48550 | 48500 | 631 |
| 326 | 20230822 | 134500 | 39881495500 | 48500 | 48500 | 48550 | 48500 | 4113 |
| 327 | 20230822 | 134400 | 39682003650 | 48500 | 48550 | 48550 | 48500 | 2386 |
| 328 | 20230822 | 134300 | 39566277400 | 48550 | 48550 | 48550 | 48500 | 2046 |
| 329 | 20230822 | 134200 | 39467018700 | 48500 | 48550 | 48550 | 48500 | 1615 |
| 330 | 20230822 | 134100 | 39388669200 | 48550 | 48550 | 48550 | 48500 | 540 |
| 331 | 20230822 | 134000 | 39362462700 | 48550 | 48550 | 48550 | 48500 | 443 |
| 332 | 20230822 | 133900 | 39340969500 | 48550 | 48500 | 48550 | 48500 | 1098 |
| 333 | 20230822 | 133800 | 39287699850 | 48500 | 48500 | 48550 | 48500 | 1404 |
| 334 | 20230822 | 133700 | 39219568050 | 48550 | 48550 | 48550 | 48500 | 427 |
| 335 | 20230822 | 133600 | 39198841300 | 48550 | 48550 | 48550 | 48500 | 969 |
| 336 | 20230822 | 133500 | 39151800150 | 48500 | 48600 | 48600 | 48500 | 7296 |
| 337 | 20230822 | 133400 | 38797569400 | 48550 | 48600 | 48600 | 48550 | 2967 |
| 338 | 20230822 | 133300 | 38653507350 | 48600 | 48550 | 48600 | 48550 | 1677 |
| 339 | 20230822 | 133200 | 38572077950 | 48600 | 48600 | 48600 | 48550 | 1921 |
| 340 | 20230822 | 133100 | 38478797350 | 48550 | 48600 | 48600 | 48550 | 1933 |
| 341 | 20230822 | 133000 | 38384940550 | 48550 | 48550 | 48600 | 48550 | 930 |
| 342 | 20230822 | 132900 | 38339777550 | 48550 | 48600 | 48600 | 48550 | 4335 |
| 343 | 20230822 | 132800 | 38129128050 | 48600 | 48600 | 48600 | 48550 | 187 |
| 344 | 20230822 | 132700 | 38120042050 | 48600 | 48550 | 48600 | 48550 | 624 |
| 345 | 20230822 | 132600 | 38089739250 | 48550 | 48600 | 48600 | 48550 | 274 |
| 346 | 20230822 | 132500 | 38076430600 | 48600 | 48600 | 48650 | 48550 | 7811 |
| 347 | 20230822 | 132400 | 37696812150 | 48600 | 48600 | 48650 | 48600 | 719 |
| 348 | 20230822 | 132300 | 37661857350 | 48600 | 48600 | 48650 | 48600 | 1661 |
| 349 | 20230822 | 132200 | 37581099850 | 48650 | 48650 | 48650 | 48600 | 648 |
| 350 | 20230822 | 132100 | 37549603850 | 48650 | 48650 | 48650 | 48600 | 2974 |
| 351 | 20230822 | 132000 | 37405057950 | 48650 | 48650 | 48650 | 48600 | 1094 |
| 352 | 20230822 | 131900 | 37351859750 | 48650 | 48650 | 48650 | 48600 | 472 |
| 353 | 20230822 | 131800 | 37328904850 | 48650 | 48600 | 48650 | 48600 | 563 |
| 354 | 20230822 | 131700 | 37301524350 | 48600 | 48650 | 48650 | 48600 | 610 |
| 355 | 20230822 | 131600 | 37271853750 | 48650 | 48650 | 48650 | 48600 | 325 |
| 356 | 20230822 | 131500 | 37256048750 | 48650 | 48650 | 48650 | 48600 | 394 |
| 357 | 20230822 | 131400 | 37236895250 | 48600 | 48700 | 48700 | 48600 | 1983 |
| 358 | 20230822 | 131300 | 37140429900 | 48650 | 48700 | 48700 | 48650 | 414 |
| 359 | 20230822 | 131200 | 37120286150 | 48700 | 48700 | 48700 | 48650 | 108 |
| 360 | 20230822 | 131100 | 37115029650 | 48700 | 48700 | 48700 | 48650 | 1769 |
| 361 | 20230822 | 131000 | 37028964350 | 48700 | 48700 | 48700 | 48650 | 254 |
| 362 | 20230822 | 130900 | 37016601800 | 48650 | 48700 | 48700 | 48650 | 971 |
| 363 | 20230822 | 130800 | 36969355650 | 48700 | 48650 | 48700 | 48650 | 498 |
| 364 | 20230822 | 130700 | 36945106450 | 48700 | 48650 | 48700 | 48650 | 813 |
| 365 | 20230822 | 130600 | 36905548050 | 48650 | 48700 | 48700 | 48650 | 1825 |
| 366 | 20230822 | 130500 | 36816753400 | 48700 | 48700 | 48700 | 48650 | 941 |
| 367 | 20230822 | 130400 | 36770939750 | 48700 | 48650 | 48700 | 48650 | 281 |
| 368 | 20230822 | 130300 | 36757259350 | 48700 | 48650 | 48700 | 48600 | 3808 |
| 369 | 20230822 | 130200 | 36571990950 | 48600 | 48750 | 48750 | 48600 | 11171 |
| 370 | 20230822 | 130100 | 36028241850 | 48750 | 48700 | 48750 | 48700 | 1858 |
| 371 | 20230822 | 130000 | 35937717100 | 48700 | 48750 | 48800 | 48700 | 6926 |
| 372 | 20230822 | 125900 | 35600119400 | 48800 | 48800 | 48800 | 48750 | 352 |
| 373 | 20230822 | 125800 | 35582948600 | 48800 | 48750 | 48800 | 48750 | 502 |
| 374 | 20230822 | 125700 | 35558464950 | 48750 | 48800 | 48800 | 48750 | 363 |
| 375 | 20230822 | 125600 | 35540758500 | 48800 | 48750 | 48800 | 48750 | 344 |
| 376 | 20230822 | 125500 | 35523972750 | 48800 | 48800 | 48800 | 48750 | 230 |
| 377 | 20230822 | 125400 | 35512753450 | 48750 | 48850 | 48850 | 48750 | 10349 |
| 378 | 20230822 | 125300 | 35007787100 | 48850 | 48850 | 48900 | 48800 | 9138 |
| 379 | 20230822 | 125200 | 34561423150 | 48900 | 48900 | 48900 | 48850 | 242 |
| 380 | 20230822 | 125100 | 34549593300 | 48850 | 48850 | 48900 | 48850 | 234 |
| 381 | 20230822 | 125000 | 34538160600 | 48900 | 48900 | 48900 | 48850 | 61 |
| 382 | 20230822 | 124900 | 34535177750 | 48850 | 48900 | 48900 | 48850 | 293 |
| 383 | 20230822 | 124800 | 34520856100 | 48900 | 48900 | 48900 | 48850 | 778 |
| 384 | 20230822 | 124700 | 34482835750 | 48850 | 48850 | 48850 | 48800 | 1879 |
| 385 | 20230822 | 124600 | 34391049500 | 48850 | 48800 | 48850 | 48800 | 1129 |
| 386 | 20230822 | 124500 | 34335935850 | 48850 | 48850 | 48850 | 48800 | 896 |
| 387 | 20230822 | 124400 | 34292169250 | 48850 | 48850 | 48850 | 48800 | 345 |
| 388 | 20230822 | 124300 | 34275323800 | 48850 | 48850 | 48850 | 48800 | 689 |
| 389 | 20230822 | 124200 | 34241684050 | 48850 | 48850 | 48850 | 48800 | 1856 |
| 390 | 20230822 | 124100 | 34151021000 | 48800 | 48850 | 48850 | 48800 | 228 |
| 391 | 20230822 | 124000 | 34139888800 | 48850 | 48850 | 48850 | 48800 | 1017 |
| 392 | 20230822 | 123900 | 34090219900 | 48850 | 48850 | 48850 | 48800 | 203 |
| 393 | 20230822 | 123800 | 34080308750 | 48850 | 48850 | 48850 | 48800 | 217 |
| 394 | 20230822 | 123700 | 34069716800 | 48800 | 48900 | 48900 | 48800 | 7601 |
| 395 | 20230822 | 123600 | 33698410650 | 48850 | 48900 | 48900 | 48850 | 351 |
| 396 | 20230822 | 123500 | 33681259550 | 48900 | 48900 | 48900 | 48850 | 542 |
| 397 | 20230822 | 123400 | 33654759300 | 48900 | 48900 | 48900 | 48850 | 283 |
| 398 | 20230822 | 123300 | 33640922250 | 48900 | 48900 | 48900 | 48850 | 1382 |
| 399 | 20230822 | 123200 | 33573350700 | 48900 | 48850 | 48900 | 48850 | 404 |
| 400 | 20230822 | 123100 | 33553597950 | 48900 | 48900 | 48900 | 48850 | 295 |
| 401 | 20230822 | 123000 | 33539172850 | 48850 | 48900 | 48900 | 48850 | 213 |
| 402 | 20230822 | 122900 | 33528761500 | 48850 | 48900 | 48900 | 48850 | 768 |
| 403 | 20230822 | 122800 | 33491209250 | 48900 | 48900 | 48950 | 48850 | 2287 |
| 404 | 20230822 | 122700 | 33379371350 | 48950 | 48900 | 48950 | 48900 | 1160 |
| 405 | 20230822 | 122600 | 33322641250 | 48850 | 48850 | 48900 | 48850 | 929 |
| 406 | 20230822 | 122500 | 33277218200 | 48950 | 49000 | 49000 | 48850 | 8807 |
| 407 | 20230822 | 122400 | 32846367250 | 48950 | 49000 | 49000 | 48950 | 284 |
| 408 | 20230822 | 122300 | 32832461850 | 49000 | 49000 | 49000 | 48950 | 337 |
| 409 | 20230822 | 122200 | 32815959700 | 49000 | 49000 | 49000 | 48950 | 263 |
| 410 | 20230822 | 122100 | 32803077100 | 48950 | 49000 | 49000 | 48950 | 582 |
| 411 | 20230822 | 122000 | 32774581150 | 48950 | 48950 | 49000 | 48950 | 52 |
| 412 | 20230822 | 121900 | 32772034500 | 49000 | 48950 | 49000 | 48950 | 659 |
| 413 | 20230822 | 121800 | 32739766050 | 48950 | 48950 | 49000 | 48950 | 431 |
| 414 | 20230822 | 121700 | 32718659450 | 48950 | 48950 | 49000 | 48950 | 171 |
| 415 | 20230822 | 121600 | 32710281300 | 48950 | 48950 | 49000 | 48950 | 257 |
| 416 | 20230822 | 121500 | 32697693250 | 48950 | 49000 | 49000 | 48950 | 829 |
| 417 | 20230822 | 121400 | 32657107150 | 49000 | 48950 | 49000 | 48950 | 123 |
| 418 | 20230822 | 121300 | 32651081800 | 49000 | 49000 | 49000 | 48950 | 124 |
| 419 | 20230822 | 121200 | 32645006200 | 49000 | 48950 | 49000 | 48950 | 1762 |
| 420 | 20230822 | 121100 | 32558751650 | 48900 | 48950 | 48950 | 48900 | 412 |
| 421 | 20230822 | 121000 | 32538591350 | 48950 | 48950 | 48950 | 48900 | 302 |
| 422 | 20230822 | 120900 | 32523822050 | 48950 | 48950 | 48950 | 48900 | 301 |
| 423 | 20230822 | 120800 | 32509091750 | 48900 | 48900 | 48950 | 48900 | 215 |
| 424 | 20230822 | 120700 | 32498573350 | 48950 | 48950 | 48950 | 48900 | 2186 |
| 425 | 20230822 | 120600 | 32391570400 | 48950 | 48950 | 48950 | 48900 | 1299 |
| 426 | 20230822 | 120500 | 32328027150 | 48950 | 48950 | 48950 | 48900 | 397 |
| 427 | 20230822 | 120400 | 32308608500 | 48900 | 48850 | 48950 | 48850 | 2508 |
| 428 | 20230822 | 120300 | 32185964050 | 48900 | 48900 | 48900 | 48850 | 344 |
| 429 | 20230822 | 120200 | 32169143350 | 48900 | 48900 | 48900 | 48850 | 329 |
| 430 | 20230822 | 120100 | 32153057350 | 48900 | 48900 | 48900 | 48850 | 140 |
| 431 | 20230822 | 120000 | 32146211450 | 48900 | 48900 | 48950 | 48850 | 1026 |
| 432 | 20230822 | 115900 | 32096044250 | 48900 | 48950 | 48950 | 48900 | 137 |
| 433 | 20230822 | 115800 | 32089340800 | 48900 | 48900 | 48950 | 48900 | 386 |
| 434 | 20230822 | 115700 | 32070464200 | 48900 | 48900 | 48950 | 48900 | 3719 |
| 435 | 20230822 | 115600 | 31888600900 | 48950 | 48950 | 48950 | 48900 | 147 |
| 436 | 20230822 | 115500 | 31881406750 | 48900 | 48950 | 48950 | 48900 | 226 |
| 437 | 20230822 | 115400 | 31870345850 | 48950 | 48950 | 48950 | 48950 | 418 |
| 438 | 20230822 | 115300 | 31849884750 | 48900 | 48950 | 48950 | 48900 | 325 |
| 439 | 20230822 | 115200 | 31833983450 | 48950 | 48950 | 48950 | 48900 | 455 |
| 440 | 20230822 | 115100 | 31811716250 | 48950 | 48950 | 48950 | 48900 | 478 |
| 441 | 20230822 | 115000 | 31788326050 | 48900 | 48900 | 48950 | 48900 | 622 |
| 442 | 20230822 | 114900 | 31757898250 | 48900 | 48900 | 48950 | 48900 | 217 |
| 443 | 20230822 | 114800 | 31747278550 | 48950 | 48950 | 48950 | 48900 | 220 |
| 444 | 20230822 | 114700 | 31736514650 | 48950 | 48950 | 48950 | 48900 | 304 |
| 445 | 20230822 | 114600 | 31721635150 | 48950 | 48950 | 48950 | 48900 | 211 |
| 446 | 20230822 | 114500 | 31711311500 | 48950 | 48950 | 48950 | 48900 | 247 |
| 447 | 20230822 | 114400 | 31699224050 | 48950 | 48950 | 48950 | 48900 | 263 |
| 448 | 20230822 | 114300 | 31686352200 | 48950 | 48950 | 48950 | 48900 | 259 |
| 449 | 20230822 | 114200 | 31673674450 | 48950 | 49000 | 49000 | 48900 | 3954 |
| 450 | 20230822 | 114100 | 31480175650 | 49000 | 49000 | 49000 | 48950 | 373 |
| 451 | 20230822 | 114000 | 31461908900 | 49000 | 48950 | 49000 | 48900 | 623 |
| 452 | 20230822 | 113900 | 31431415150 | 48950 | 48950 | 49000 | 48900 | 1849 |
| 453 | 20230822 | 113800 | 31340909700 | 48950 | 48900 | 49000 | 48900 | 3969 |
| 454 | 20230822 | 113700 | 31146664200 | 48950 | 48900 | 48950 | 48900 | 262 |
| 455 | 20230822 | 113600 | 31133842400 | 48950 | 48900 | 48950 | 48900 | 777 |
| 456 | 20230822 | 113500 | 31095826050 | 48900 | 48950 | 48950 | 48900 | 2083 |
| 457 | 20230822 | 113400 | 30993879850 | 48950 | 48950 | 48950 | 48900 | 349 |
| 458 | 20230822 | 113300 | 30976801450 | 48900 | 48950 | 48950 | 48900 | 123 |
| 459 | 20230822 | 113200 | 30970781750 | 48900 | 48950 | 48950 | 48900 | 1672 |
| 460 | 20230822 | 113100 | 30888990600 | 48950 | 48950 | 48950 | 48900 | 369 |
| 461 | 20230822 | 113000 | 30870931950 | 48950 | 49000 | 49000 | 48950 | 5319 |
| 462 | 20230822 | 112900 | 30610560150 | 49000 | 48950 | 49000 | 48900 | 4926 |
| 463 | 20230822 | 112800 | 30369430950 | 48900 | 48950 | 48950 | 48900 | 377 |
| 464 | 20230822 | 112700 | 30350981750 | 48900 | 48950 | 48950 | 48900 | 435 |
| 465 | 20230822 | 112600 | 30329694550 | 48950 | 48900 | 48950 | 48900 | 438 |
| 466 | 20230822 | 112500 | 30308257850 | 48950 | 48950 | 48950 | 48900 | 259 |
| 467 | 20230822 | 112400 | 30295583500 | 48950 | 48950 | 48950 | 48900 | 778 |
| 468 | 20230822 | 112300 | 30257536450 | 48900 | 48900 | 48950 | 48900 | 983 |
| 469 | 20230822 | 112200 | 30209463350 | 48900 | 48900 | 48900 | 48850 | 867 |
| 470 | 20230822 | 112100 | 30167067300 | 48900 | 48900 | 48900 | 48850 | 2218 |
| 471 | 20230822 | 112000 | 30058615150 | 48900 | 48900 | 48900 | 48850 | 548 |
| 472 | 20230822 | 111900 | 30031818550 | 48900 | 48900 | 48900 | 48850 | 1555 |
| 473 | 20230822 | 111800 | 29955781750 | 48900 | 48900 | 48900 | 48850 | 699 |
| 474 | 20230822 | 111700 | 29921607150 | 48900 | 48900 | 48900 | 48850 | 369 |
| 475 | 20230822 | 111600 | 29903568550 | 48850 | 48850 | 48900 | 48850 | 622 |
| 476 | 20230822 | 111500 | 29873177300 | 48900 | 48900 | 48900 | 48850 | 195 |
| 477 | 20230822 | 111400 | 29863643950 | 48900 | 48850 | 48900 | 48850 | 256 |
| 478 | 20230822 | 111300 | 29851133800 | 48850 | 48850 | 48850 | 48800 | 5366 |
| 479 | 20230822 | 111200 | 29589016400 | 48850 | 48800 | 48850 | 48800 | 326 |
| 480 | 20230822 | 111100 | 29573093400 | 48850 | 48850 | 48850 | 48800 | 304 |
| 481 | 20230822 | 111000 | 29558244500 | 48800 | 48800 | 48850 | 48800 | 910 |
| 482 | 20230822 | 110900 | 29513801100 | 48850 | 48850 | 48850 | 48800 | 732 |
| 483 | 20230822 | 110800 | 29478075050 | 48850 | 48800 | 48850 | 48800 | 686 |
| 484 | 20230822 | 110700 | 29444571400 | 48850 | 48850 | 48850 | 48800 | 1033 |
| 485 | 20230822 | 110600 | 29394146250 | 48850 | 48850 | 48850 | 48800 | 339 |
| 486 | 20230822 | 110500 | 29377594050 | 48850 | 48850 | 48850 | 48800 | 3774 |
| 487 | 20230822 | 110400 | 29193411200 | 48850 | 48850 | 48850 | 48800 | 355 |
| 488 | 20230822 | 110300 | 29176077050 | 48800 | 48850 | 48850 | 48800 | 846 |
| 489 | 20230822 | 110200 | 29134780450 | 48850 | 48800 | 48850 | 48800 | 580 |
| 490 | 20230822 | 110100 | 29106458900 | 48850 | 48850 | 48850 | 48800 | 563 |
| 491 | 20230822 | 110000 | 29078977050 | 48800 | 48850 | 48850 | 48800 | 587 |
| 492 | 20230822 | 105900 | 29050312300 | 48800 | 48850 | 48850 | 48800 | 1264 |
| 493 | 20230822 | 105800 | 28988595050 | 48850 | 48850 | 48850 | 48800 | 999 |
| 494 | 20230822 | 105700 | 28939825900 | 48850 | 48850 | 48850 | 48800 | 583 |
| 495 | 20230822 | 105600 | 28911357550 | 48850 | 48800 | 48850 | 48800 | 505 |
| 496 | 20230822 | 105500 | 28886702850 | 48800 | 48850 | 48850 | 48800 | 1089 |
| 497 | 20230822 | 105400 | 28833527950 | 48850 | 48800 | 48850 | 48800 | 626 |
| 498 | 20230822 | 105300 | 28802972550 | 48800 | 48950 | 48950 | 48800 | 7134 |
| 499 | 20230822 | 105200 | 28454206000 | 48950 | 48950 | 49000 | 48950 | 1368 |
| 500 | 20230822 | 105100 | 28387236600 | 48950 | 49000 | 49000 | 48900 | 2203 |
| 501 | 20230822 | 105000 | 28279396500 | 49000 | 48950 | 49000 | 48950 | 7052 |
| 502 | 20230822 | 104900 | 27934166150 | 49000 | 48950 | 49000 | 48950 | 1142 |
| 503 | 20230822 | 104800 | 27878220150 | 49000 | 48950 | 49000 | 48900 | 4152 |
| 504 | 20230822 | 104700 | 27674962300 | 48950 | 49000 | 49050 | 48950 | 8241 |
| 505 | 20230822 | 104600 | 27271193400 | 49000 | 49050 | 49050 | 49000 | 494 |
| 506 | 20230822 | 104500 | 27246976800 | 49000 | 49000 | 49050 | 49000 | 9965 |
| 507 | 20230822 | 104400 | 26758623950 | 49050 | 49050 | 49050 | 49000 | 1408 |
| 508 | 20230822 | 104300 | 26689583950 | 49050 | 49150 | 49150 | 49050 | 10655 |
| 509 | 20230822 | 104200 | 26166703750 | 49150 | 49100 | 49150 | 49100 | 797 |
| 510 | 20230822 | 104100 | 26127563300 | 49100 | 49150 | 49150 | 49100 | 1282 |
| 511 | 20230822 | 104000 | 26064613850 | 49150 | 49150 | 49150 | 49100 | 6420 |
| 512 | 20230822 | 103900 | 25749324200 | 49100 | 49200 | 49200 | 49100 | 5909 |
| 513 | 20230822 | 103800 | 25458905600 | 49200 | 49200 | 49200 | 49150 | 4219 |
| 514 | 20230822 | 103700 | 25251450100 | 49150 | 49200 | 49250 | 49150 | 6249 |
| 515 | 20230822 | 103600 | 24943991600 | 49200 | 49250 | 49250 | 49200 | 1962 |
| 516 | 20230822 | 103500 | 24847414550 | 49200 | 49200 | 49250 | 49200 | 1747 |
| 517 | 20230822 | 103400 | 24761419450 | 49250 | 49250 | 49250 | 49200 | 1463 |
| 518 | 20230822 | 103300 | 24689403900 | 49200 | 49250 | 49250 | 49200 | 713 |
| 519 | 20230822 | 103200 | 24654312400 | 49200 | 49200 | 49250 | 49200 | 343 |
| 520 | 20230822 | 103100 | 24637431600 | 49250 | 49150 | 49250 | 49150 | 2774 |
| 521 | 20230822 | 103000 | 24500955850 | 49150 | 49150 | 49200 | 49150 | 1353 |
| 522 | 20230822 | 102900 | 24434452750 | 49150 | 49100 | 49150 | 49100 | 3549 |
| 523 | 20230822 | 102800 | 24260036400 | 49100 | 49150 | 49150 | 49100 | 2300 |
| 524 | 20230822 | 102700 | 24147057500 | 49150 | 49100 | 49150 | 49100 | 318 |
| 525 | 20230822 | 102600 | 24131437050 | 49150 | 49150 | 49150 | 49100 | 2144 |
| 526 | 20230822 | 102500 | 24026065700 | 49150 | 49150 | 49150 | 49100 | 190 |
| 527 | 20230822 | 102400 | 24016733300 | 49100 | 49150 | 49150 | 49100 | 432 |
| 528 | 20230822 | 102300 | 23995505500 | 49150 | 49150 | 49200 | 49150 | 4424 |
| 529 | 20230822 | 102200 | 23778046800 | 49200 | 49150 | 49200 | 49150 | 3117 |
| 530 | 20230822 | 102100 | 23624837800 | 49200 | 49150 | 49200 | 49150 | 828 |
| 531 | 20230822 | 102000 | 23584130900 | 49200 | 49250 | 49250 | 49150 | 7310 |
| 532 | 20230822 | 101900 | 23224490000 | 49200 | 49200 | 49250 | 49200 | 474 |
| 533 | 20230822 | 101800 | 23201153550 | 49200 | 49200 | 49250 | 49150 | 16835 |
| 534 | 20230822 | 101700 | 22372816950 | 49200 | 49200 | 49200 | 49150 | 1003 |
| 535 | 20230822 | 101600 | 22323500450 | 49200 | 49150 | 49200 | 49150 | 1313 |
| 536 | 20230822 | 101500 | 22258941250 | 49150 | 49200 | 49250 | 49150 | 3781 |
| 537 | 20230822 | 101400 | 22072904000 | 49200 | 49250 | 49250 | 49150 | 3262 |
| 538 | 20230822 | 101300 | 21912398500 | 49250 | 49250 | 49250 | 49200 | 1167 |
| 539 | 20230822 | 101200 | 21854930450 | 49250 | 49200 | 49250 | 49200 | 921 |
| 540 | 20230822 | 101100 | 21809583750 | 49200 | 49200 | 49250 | 49150 | 2451 |
| 541 | 20230822 | 101000 | 21688996700 | 49200 | 49150 | 49200 | 49100 | 3882 |
| 542 | 20230822 | 100900 | 21498171500 | 49150 | 49100 | 49150 | 49100 | 1124 |
| 543 | 20230822 | 100800 | 21442935850 | 49150 | 49150 | 49150 | 49100 | 466 |
| 544 | 20230822 | 100700 | 21420035650 | 49150 | 49150 | 49150 | 49100 | 3730 |
| 545 | 20230822 | 100600 | 21236712000 | 49150 | 49150 | 49150 | 49100 | 3091 |
| 546 | 20230822 | 100500 | 21084804350 | 49100 | 49150 | 49150 | 49100 | 805 |
| 547 | 20230822 | 100400 | 21045263500 | 49150 | 49250 | 49250 | 49100 | 6316 |
| 548 | 20230822 | 100300 | 20734663400 | 49250 | 49350 | 49350 | 49200 | 6581 |
| 549 | 20230822 | 100200 | 20410356000 | 49350 | 49350 | 49350 | 49300 | 1191 |
| 550 | 20230822 | 100100 | 20351598450 | 49350 | 49300 | 49350 | 49300 | 3814 |
| 551 | 20230822 | 100000 | 20163467350 | 49300 | 49300 | 49350 | 49250 | 4651 |
| 552 | 20230822 | 095900 | 19934180450 | 49250 | 49400 | 49400 | 49250 | 7446 |
| 553 | 20230822 | 095800 | 19566854450 | 49400 | 49200 | 49400 | 49200 | 51851 |
| 554 | 20230822 | 095700 | 17011863000 | 49200 | 49150 | 49200 | 49100 | 9837 |
| 555 | 20230822 | 095600 | 16528292800 | 49100 | 49100 | 49150 | 49100 | 1627 |
| 556 | 20230822 | 095500 | 16448368350 | 49150 | 49150 | 49150 | 49100 | 1577 |
| 557 | 20230822 | 095400 | 16370879000 | 49150 | 49050 | 49150 | 49050 | 6251 |
| 558 | 20230822 | 095300 | 16063879200 | 49050 | 49150 | 49150 | 49050 | 7869 |
| 559 | 20230822 | 095200 | 15677522350 | 49150 | 49150 | 49200 | 49100 | 10814 |
| 560 | 20230822 | 095100 | 15145973550 | 49200 | 49150 | 49200 | 49150 | 1030 |
| 561 | 20230822 | 095000 | 15095314900 | 49200 | 49150 | 49200 | 49150 | 5201 |
| 562 | 20230822 | 094900 | 14839636150 | 49150 | 49200 | 49200 | 49100 | 6429 |
| 563 | 20230822 | 094800 | 14523695550 | 49150 | 49200 | 49200 | 49100 | 3386 |
| 564 | 20230822 | 094700 | 14357228400 | 49150 | 49150 | 49200 | 49150 | 2016 |
| 565 | 20230822 | 094600 | 14258118550 | 49150 | 49100 | 49200 | 49100 | 6851 |
| 566 | 20230822 | 094500 | 13921425900 | 49150 | 49150 | 49200 | 49100 | 4255 |
| 567 | 20230822 | 094400 | 13712253300 | 49200 | 49100 | 49200 | 49100 | 5486 |
| 568 | 20230822 | 094300 | 13442603150 | 49100 | 49150 | 49150 | 49050 | 4671 |
| 569 | 20230822 | 094200 | 13213248700 | 49150 | 49050 | 49150 | 49050 | 13224 |
| 570 | 20230822 | 094100 | 12564179200 | 49050 | 49050 | 49050 | 49000 | 2413 |
| 571 | 20230822 | 094000 | 12445869650 | 49050 | 49050 | 49050 | 49000 | 2801 |
| 572 | 20230822 | 093900 | 12308529450 | 49000 | 48850 | 49000 | 48850 | 21868 |
| 573 | 20230822 | 093800 | 11237508500 | 48900 | 48850 | 48900 | 48800 | 4961 |
| 574 | 20230822 | 093700 | 10995197750 | 48850 | 48850 | 48850 | 48800 | 1024 |
| 575 | 20230822 | 093600 | 10945196700 | 48850 | 48800 | 48850 | 48800 | 2113 |
| 576 | 20230822 | 093500 | 10841994400 | 48850 | 48800 | 48850 | 48800 | 785 |
| 577 | 20230822 | 093400 | 10803661000 | 48850 | 48800 | 48850 | 48800 | 1511 |
| 578 | 20230822 | 093300 | 10729907650 | 48800 | 48850 | 48850 | 48750 | 5064 |
| 579 | 20230822 | 093200 | 10482767950 | 48850 | 48850 | 48900 | 48800 | 3223 |
| 580 | 20230822 | 093100 | 10325338550 | 48900 | 48950 | 48950 | 48900 | 2030 |
| 581 | 20230822 | 093000 | 10226048600 | 48950 | 48900 | 48950 | 48900 | 2186 |
| 582 | 20230822 | 092900 | 10119081550 | 48900 | 48900 | 48950 | 48850 | 3290 |
| 583 | 20230822 | 092800 | 9958184900 | 48950 | 48950 | 48950 | 48850 | 2107 |
| 584 | 20230822 | 092700 | 9855146100 | 48900 | 48850 | 48950 | 48850 | 5521 |
| 585 | 20230822 | 092600 | 9585170500 | 48900 | 49000 | 49000 | 48850 | 3230 |
| 586 | 20230822 | 092500 | 9427183150 | 48950 | 48900 | 49000 | 48850 | 5120 |
| 587 | 20230822 | 092400 | 9176565900 | 48900 | 48900 | 48950 | 48850 | 2780 |
| 588 | 20230822 | 092300 | 9040618200 | 48900 | 48900 | 48900 | 48800 | 7111 |
| 589 | 20230822 | 092200 | 8693098950 | 48900 | 48950 | 48950 | 48850 | 3138 |
| 590 | 20230822 | 092100 | 8539631100 | 48950 | 48950 | 49000 | 48900 | 2669 |
| 591 | 20230822 | 092000 | 8408947200 | 48950 | 48900 | 49000 | 48850 | 5837 |
| 592 | 20230822 | 091900 | 8123385500 | 48950 | 49000 | 49050 | 48950 | 6780 |
| 593 | 20230822 | 091800 | 7791230700 | 49000 | 49000 | 49050 | 48950 | 6484 |
| 594 | 20230822 | 091700 | 7473501300 | 49000 | 49000 | 49050 | 49000 | 3579 |
| 595 | 20230822 | 091600 | 7298124500 | 49000 | 48950 | 49050 | 48900 | 15361 |
| 596 | 20230822 | 091500 | 6545740300 | 48950 | 48900 | 48950 | 48900 | 3485 |
| 597 | 20230822 | 091400 | 6375304900 | 48900 | 48900 | 48950 | 48900 | 7489 |
| 598 | 20230822 | 091300 | 6009047850 | 48900 | 49000 | 49000 | 48900 | 5468 |
| 599 | 20230822 | 091200 | 5741502050 | 48950 | 48950 | 49000 | 48950 | 2492 |
| 600 | 20230822 | 091100 | 5619435000 | 49000 | 48900 | 49000 | 48900 | 14087 |
| 601 | 20230822 | 091000 | 4929620100 | 48900 | 48750 | 48950 | 48750 | 9581 |
| 602 | 20230822 | 090900 | 4461841050 | 48800 | 48850 | 48850 | 48750 | 7929 |
| 603 | 20230822 | 090800 | 4074877750 | 48850 | 48900 | 48950 | 48850 | 2668 |
| 604 | 20230822 | 090700 | 3944429100 | 48900 | 48950 | 48950 | 48850 | 11741 |
| 605 | 20230822 | 090600 | 3370486500 | 48950 | 48950 | 49000 | 48950 | 3502 |
| 606 | 20230822 | 090500 | 3199024750 | 48950 | 48850 | 49000 | 48850 | 5368 |
| 607 | 20230822 | 090400 | 2936284300 | 48900 | 48850 | 48950 | 48850 | 7086 |
| 608 | 20230822 | 090300 | 2589770750 | 48900 | 48950 | 49050 | 48850 | 20116 |
| 609 | 20230822 | 090200 | 1604815700 | 48900 | 48800 | 48950 | 48700 | 9078 |
| 610 | 20230822 | 090100 | 1161614100 | 48750 | 48650 | 48800 | 48650 | 5730 |
| 611 | 20230822 | 090000 | 882385300 | 48700 | 48550 | 48800 | 48550 | 18124 |