34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 3 | 20230807 | 191500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20230807 | 191400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20230807 | 191300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20230807 | 191200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20230807 | 191100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20230807 | 191000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20230807 | 190900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20230807 | 190800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20230807 | 190700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20230807 | 190600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20230807 | 190500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20230807 | 190400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20230807 | 190300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20230807 | 190200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20230807 | 190100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20230807 | 190000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20230807 | 185900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20230807 | 185800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20230807 | 185700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20230807 | 185600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20230807 | 185500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20230807 | 185400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20230807 | 185300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20230807 | 185200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20230807 | 185100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20230807 | 185000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20230807 | 184900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20230807 | 184800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20230807 | 184700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20230807 | 184600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 33 | 20230807 | 184500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20230807 | 184400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20230807 | 184300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20230807 | 184200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20230807 | 184100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20230807 | 184000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20230807 | 183900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20230807 | 183800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20230807 | 183700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20230807 | 183600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20230807 | 183500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20230807 | 183400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20230807 | 183300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20230807 | 183200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20230807 | 183100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20230807 | 183000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20230807 | 182900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20230807 | 182800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20230807 | 182700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20230807 | 182600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20230807 | 182500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20230807 | 182400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20230807 | 182300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20230807 | 182200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20230807 | 182100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20230807 | 182000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20230807 | 181900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20230807 | 181800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20230807 | 181700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20230807 | 181600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 63 | 20230807 | 181500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20230807 | 181400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20230807 | 181300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20230807 | 181200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20230807 | 181100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20230807 | 181000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20230807 | 180900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20230807 | 180800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20230807 | 180700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20230807 | 180600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20230807 | 180500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20230807 | 180400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20230807 | 180300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20230807 | 180200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20230807 | 180100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20230807 | 180000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20230807 | 175900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20230807 | 175800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20230807 | 175700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20230807 | 175600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20230807 | 175500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20230807 | 175400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20230807 | 175300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20230807 | 175200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20230807 | 175100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20230807 | 175000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20230807 | 174900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20230807 | 174800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20230807 | 174700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20230807 | 174600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 93 | 20230807 | 174500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20230807 | 174400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20230807 | 174300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20230807 | 174200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20230807 | 174100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20230807 | 174000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20230807 | 173900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20230807 | 173800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20230807 | 173700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20230807 | 173600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20230807 | 173500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20230807 | 173400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20230807 | 173300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20230807 | 173200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20230807 | 173100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20230807 | 173000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20230807 | 172900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20230807 | 172800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20230807 | 172700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20230807 | 172600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20230807 | 172500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20230807 | 172400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20230807 | 172300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20230807 | 172200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20230807 | 172100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20230807 | 172000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20230807 | 171900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20230807 | 171800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20230807 | 171700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20230807 | 171600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 123 | 20230807 | 171500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20230807 | 171400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20230807 | 171300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20230807 | 171200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20230807 | 171100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20230807 | 171000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20230807 | 170900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20230807 | 170800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20230807 | 170700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20230807 | 170600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20230807 | 170500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20230807 | 170400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20230807 | 170300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20230807 | 170200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20230807 | 170100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20230807 | 170000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20230807 | 165900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20230807 | 165800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20230807 | 165700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20230807 | 165600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20230807 | 165500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20230807 | 165400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20230807 | 165300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20230807 | 165200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20230807 | 165100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20230807 | 165000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20230807 | 164900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20230807 | 164800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20230807 | 164700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20230807 | 164600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 153 | 20230807 | 164500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20230807 | 164400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20230807 | 164300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20230807 | 164200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20230807 | 164100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20230807 | 164000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20230807 | 163900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20230807 | 163800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20230807 | 163700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20230807 | 163600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20230807 | 163500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20230807 | 163400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20230807 | 163300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20230807 | 163200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20230807 | 163100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20230807 | 163000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20230807 | 162900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20230807 | 162800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20230807 | 162700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20230807 | 162600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20230807 | 162500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20230807 | 162400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20230807 | 162300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20230807 | 162200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20230807 | 162100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20230807 | 162000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20230807 | 161900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20230807 | 161800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20230807 | 161700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20230807 | 161600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 183 | 20230807 | 161500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20230807 | 161400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20230807 | 161300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20230807 | 161200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20230807 | 161100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20230807 | 161000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20230807 | 160900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20230807 | 160800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20230807 | 160700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20230807 | 160600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20230807 | 160500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20230807 | 160400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20230807 | 160300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20230807 | 160200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20230807 | 160100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20230807 | 160000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20230807 | 155900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20230807 | 155800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20230807 | 155700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20230807 | 155600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20230807 | 155500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20230807 | 155400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20230807 | 155300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20230807 | 155200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20230807 | 155100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20230807 | 155000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20230807 | 154900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20230807 | 154800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20230807 | 154700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20230807 | 154600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 213 | 20230807 | 154500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20230807 | 154400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20230807 | 154300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20230807 | 154200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20230807 | 154100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20230807 | 154000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20230807 | 153900 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20230807 | 153800 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20230807 | 153700 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20230807 | 153600 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20230807 | 153500 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20230807 | 153400 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20230807 | 153300 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20230807 | 153200 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20230807 | 153100 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20230807 | 153000 | 172190469900 | 47200 | 47200 | 47200 | 47200 | 64935 |
| 229 | 20230807 | 152900 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20230807 | 152800 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20230807 | 152700 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20230807 | 152600 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20230807 | 152500 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20230807 | 152400 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20230807 | 152300 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20230807 | 152200 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20230807 | 152100 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20230807 | 152000 | 169125537900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20230807 | 151900 | 169125537900 | 46950 | 46600 | 46950 | 46550 | 21910 |
| 240 | 20230807 | 151800 | 168100568950 | 46600 | 46600 | 46600 | 46500 | 5615 |
| 241 | 20230807 | 151700 | 167839091800 | 46600 | 46650 | 46700 | 46500 | 11988 |
| 242 | 20230807 | 151600 | 167280339900 | 46700 | 46700 | 46700 | 46600 | 4040 |
| 243 | 20230807 | 151500 | 167091805200 | 46650 | 46550 | 46700 | 46500 | 5585 |
| 244 | 20230807 | 151400 | 166831592500 | 46500 | 46500 | 46600 | 46500 | 4291 |
| 245 | 20230807 | 151300 | 166631951900 | 46500 | 46450 | 46550 | 46400 | 6853 |
| 246 | 20230807 | 151200 | 166313436800 | 46400 | 46450 | 46500 | 46400 | 4159 |
| 247 | 20230807 | 151100 | 166120330400 | 46500 | 46450 | 46500 | 46400 | 4897 |
| 248 | 20230807 | 151000 | 165892951900 | 46500 | 46400 | 46500 | 46400 | 5246 |
| 249 | 20230807 | 150900 | 165649319950 | 46400 | 46500 | 46500 | 46350 | 6130 |
| 250 | 20230807 | 150800 | 165365019950 | 46450 | 46400 | 46500 | 46350 | 5785 |
| 251 | 20230807 | 150700 | 165096559650 | 46400 | 46450 | 46500 | 46400 | 9616 |
| 252 | 20230807 | 150600 | 164649853700 | 46500 | 46450 | 46550 | 46400 | 4035 |
| 253 | 20230807 | 150500 | 164462384500 | 46450 | 46600 | 46600 | 46300 | 27870 |
| 254 | 20230807 | 150400 | 163168262300 | 46650 | 46650 | 46700 | 46550 | 5594 |
| 255 | 20230807 | 150300 | 162907741050 | 46650 | 46600 | 46700 | 46550 | 4565 |
| 256 | 20230807 | 150200 | 162695041100 | 46650 | 46600 | 46650 | 46550 | 3991 |
| 257 | 20230807 | 150100 | 162509114500 | 46650 | 46600 | 46650 | 46550 | 3195 |
| 258 | 20230807 | 150000 | 162360214950 | 46550 | 46500 | 46650 | 46500 | 3086 |
| 259 | 20230807 | 145900 | 162216570250 | 46600 | 46550 | 46650 | 46500 | 4185 |
| 260 | 20230807 | 145800 | 162021729300 | 46650 | 46600 | 46700 | 46500 | 10480 |
| 261 | 20230807 | 145700 | 161533345400 | 46650 | 46750 | 46800 | 46600 | 6639 |
| 262 | 20230807 | 145600 | 161223458850 | 46750 | 46550 | 46850 | 46500 | 10610 |
| 263 | 20230807 | 145500 | 160727806400 | 46550 | 46550 | 46600 | 46500 | 7130 |
| 264 | 20230807 | 145400 | 160395942350 | 46550 | 46500 | 46550 | 46450 | 3823 |
| 265 | 20230807 | 145300 | 160218211750 | 46500 | 46500 | 46550 | 46400 | 2763 |
| 266 | 20230807 | 145200 | 160089804200 | 46500 | 46450 | 46550 | 46400 | 6046 |
| 267 | 20230807 | 145100 | 159808894850 | 46500 | 46400 | 46500 | 46350 | 5249 |
| 268 | 20230807 | 145000 | 159565364200 | 46450 | 46450 | 46500 | 46350 | 6940 |
| 269 | 20230807 | 144900 | 159243152700 | 46450 | 46450 | 46500 | 46400 | 4767 |
| 270 | 20230807 | 144800 | 159021828450 | 46450 | 46600 | 46600 | 46450 | 7805 |
| 271 | 20230807 | 144700 | 158658886400 | 46600 | 46650 | 46650 | 46550 | 4975 |
| 272 | 20230807 | 144600 | 158427206050 | 46650 | 46700 | 46700 | 46600 | 4290 |
| 273 | 20230807 | 144500 | 158227164950 | 46650 | 46600 | 46750 | 46600 | 4382 |
| 274 | 20230807 | 144400 | 158022675750 | 46600 | 46450 | 46700 | 46400 | 8288 |
| 275 | 20230807 | 144300 | 157637050850 | 46450 | 46600 | 46600 | 46350 | 41623 |
| 276 | 20230807 | 144200 | 155702384050 | 46600 | 46650 | 46750 | 46600 | 13755 |
| 277 | 20230807 | 144100 | 155060920700 | 46700 | 46800 | 46850 | 46650 | 11645 |
| 278 | 20230807 | 144000 | 154516869050 | 46800 | 46850 | 46850 | 46800 | 3740 |
| 279 | 20230807 | 143900 | 154341816200 | 46850 | 46900 | 46950 | 46800 | 4998 |
| 280 | 20230807 | 143800 | 154107752800 | 46900 | 46900 | 47000 | 46850 | 6455 |
| 281 | 20230807 | 143700 | 153805231300 | 46900 | 46950 | 47000 | 46850 | 6671 |
| 282 | 20230807 | 143600 | 153492314000 | 46950 | 47000 | 47050 | 46900 | 5024 |
| 283 | 20230807 | 143500 | 153256399000 | 47000 | 47100 | 47100 | 47000 | 6283 |
| 284 | 20230807 | 143400 | 152960916400 | 47100 | 46900 | 47100 | 46900 | 8463 |
| 285 | 20230807 | 143300 | 152563186650 | 46950 | 46950 | 46950 | 46850 | 2780 |
| 286 | 20230807 | 143200 | 152432810800 | 46950 | 46850 | 46950 | 46800 | 2554 |
| 287 | 20230807 | 143100 | 152313093500 | 46850 | 46900 | 46950 | 46800 | 3135 |
| 288 | 20230807 | 143000 | 152166285400 | 46900 | 46950 | 47000 | 46800 | 14157 |
| 289 | 20230807 | 142900 | 151502558850 | 46950 | 46900 | 46950 | 46900 | 3518 |
| 290 | 20230807 | 142800 | 151337493900 | 46900 | 46900 | 46950 | 46850 | 3298 |
| 291 | 20230807 | 142700 | 151182876900 | 46900 | 46850 | 46900 | 46800 | 2336 |
| 292 | 20230807 | 142600 | 151073434650 | 46850 | 46850 | 46900 | 46800 | 3948 |
| 293 | 20230807 | 142500 | 150888464200 | 46850 | 46850 | 46900 | 46800 | 3129 |
| 294 | 20230807 | 142400 | 150741899250 | 46800 | 46750 | 46850 | 46750 | 3278 |
| 295 | 20230807 | 142300 | 150588435650 | 46800 | 46800 | 46850 | 46700 | 3111 |
| 296 | 20230807 | 142200 | 150442942800 | 46800 | 46800 | 46850 | 46750 | 3067 |
| 297 | 20230807 | 142100 | 150299484050 | 46850 | 46950 | 46950 | 46750 | 5030 |
| 298 | 20230807 | 142000 | 150064091300 | 46950 | 46700 | 46950 | 46600 | 8245 |
| 299 | 20230807 | 141900 | 149678791700 | 46700 | 46800 | 46850 | 46600 | 13571 |
| 300 | 20230807 | 141800 | 149045032600 | 46850 | 46850 | 46900 | 46800 | 4515 |
| 301 | 20230807 | 141700 | 148833682250 | 46850 | 46850 | 46900 | 46800 | 3096 |
| 302 | 20230807 | 141600 | 148688646100 | 46850 | 46900 | 46950 | 46750 | 8683 |
| 303 | 20230807 | 141500 | 148282069950 | 46900 | 46900 | 46950 | 46900 | 3629 |
| 304 | 20230807 | 141400 | 148111817300 | 46900 | 47000 | 47000 | 46850 | 3802 |
| 305 | 20230807 | 141300 | 147933484600 | 46950 | 47050 | 47050 | 46850 | 3738 |
| 306 | 20230807 | 141200 | 147758002800 | 47050 | 46850 | 47050 | 46750 | 4445 |
| 307 | 20230807 | 141100 | 147549599900 | 46750 | 46750 | 46850 | 46650 | 20736 |
| 308 | 20230807 | 141000 | 146580778800 | 46800 | 46900 | 46950 | 46750 | 9723 |
| 309 | 20230807 | 140900 | 146125650650 | 46900 | 46900 | 47000 | 46850 | 3726 |
| 310 | 20230807 | 140800 | 145951024850 | 46900 | 46900 | 47000 | 46850 | 7654 |
| 311 | 20230807 | 140700 | 145592107900 | 46950 | 46950 | 47050 | 46900 | 8009 |
| 312 | 20230807 | 140600 | 145215945150 | 46900 | 47000 | 47000 | 46900 | 7890 |
| 313 | 20230807 | 140500 | 144845491600 | 47000 | 47200 | 47200 | 46950 | 11255 |
| 314 | 20230807 | 140400 | 144316172900 | 47200 | 47250 | 47250 | 47100 | 4544 |
| 315 | 20230807 | 140300 | 144101893900 | 47200 | 47350 | 47350 | 47200 | 4892 |
| 316 | 20230807 | 140200 | 143870524600 | 47350 | 47200 | 47350 | 47150 | 3582 |
| 317 | 20230807 | 140100 | 143701356450 | 47250 | 47150 | 47250 | 47150 | 2808 |
| 318 | 20230807 | 140000 | 143568829250 | 47200 | 47200 | 47300 | 47150 | 5141 |
| 319 | 20230807 | 135900 | 143326172050 | 47150 | 47150 | 47200 | 47100 | 3046 |
| 320 | 20230807 | 135800 | 143182624000 | 47150 | 47100 | 47150 | 47000 | 4745 |
| 321 | 20230807 | 135700 | 142959241950 | 47050 | 47150 | 47150 | 47000 | 4603 |
| 322 | 20230807 | 135600 | 142742507200 | 47100 | 47250 | 47250 | 47050 | 2538 |
| 323 | 20230807 | 135500 | 142622947950 | 47200 | 46950 | 47300 | 46950 | 6229 |
| 324 | 20230807 | 135400 | 142329047450 | 47100 | 46900 | 47100 | 46900 | 7606 |
| 325 | 20230807 | 135300 | 141971786350 | 46900 | 47050 | 47050 | 46900 | 6179 |
| 326 | 20230807 | 135200 | 141681649250 | 47000 | 47050 | 47050 | 46950 | 3650 |
| 327 | 20230807 | 135100 | 141510077450 | 47050 | 47100 | 47100 | 47000 | 4359 |
| 328 | 20230807 | 135000 | 141305094550 | 47100 | 47050 | 47100 | 47000 | 5523 |
| 329 | 20230807 | 134900 | 141045390350 | 47000 | 47150 | 47150 | 46950 | 9661 |
| 330 | 20230807 | 134800 | 140591101850 | 47100 | 46900 | 47150 | 46750 | 8674 |
| 331 | 20230807 | 134700 | 140183823700 | 46700 | 47100 | 47200 | 46700 | 53725 |
| 332 | 20230807 | 134600 | 137661610850 | 47150 | 47250 | 47300 | 47100 | 13176 |
| 333 | 20230807 | 134500 | 137039799900 | 47250 | 47300 | 47350 | 47250 | 3447 |
| 334 | 20230807 | 134400 | 136876903450 | 47300 | 47400 | 47450 | 47250 | 5571 |
| 335 | 20230807 | 134300 | 136613238100 | 47450 | 47250 | 47450 | 47200 | 3902 |
| 336 | 20230807 | 134200 | 136428506300 | 47200 | 47300 | 47300 | 47200 | 6913 |
| 337 | 20230807 | 134100 | 136101879400 | 47300 | 47350 | 47350 | 47200 | 10832 |
| 338 | 20230807 | 134000 | 135589863450 | 47400 | 47350 | 47400 | 47300 | 3160 |
| 339 | 20230807 | 133900 | 135440217950 | 47400 | 47350 | 47400 | 47300 | 2912 |
| 340 | 20230807 | 133800 | 135302335600 | 47350 | 47250 | 47400 | 47250 | 3676 |
| 341 | 20230807 | 133700 | 135128330050 | 47250 | 47300 | 47300 | 47250 | 3174 |
| 342 | 20230807 | 133600 | 134978344400 | 47250 | 47450 | 47450 | 47200 | 12415 |
| 343 | 20230807 | 133500 | 134391166650 | 47450 | 47300 | 47500 | 47300 | 4318 |
| 344 | 20230807 | 133400 | 134186435500 | 47350 | 47250 | 47350 | 47250 | 3457 |
| 345 | 20230807 | 133300 | 134022973250 | 47250 | 47200 | 47300 | 47200 | 4752 |
| 346 | 20230807 | 133200 | 133798446600 | 47250 | 47450 | 47500 | 47200 | 27571 |
| 347 | 20230807 | 133100 | 132494343850 | 47450 | 47600 | 47650 | 47450 | 5172 |
| 348 | 20230807 | 133000 | 132248650400 | 47550 | 47700 | 47700 | 47550 | 4139 |
| 349 | 20230807 | 132900 | 132051441950 | 47700 | 47700 | 47700 | 47650 | 2031 |
| 350 | 20230807 | 132800 | 131954631250 | 47700 | 47650 | 47700 | 47600 | 1154 |
| 351 | 20230807 | 132700 | 131899646350 | 47600 | 47700 | 47700 | 47600 | 1925 |
| 352 | 20230807 | 132600 | 131807942950 | 47650 | 47700 | 47750 | 47650 | 1495 |
| 353 | 20230807 | 132500 | 131736663600 | 47700 | 47600 | 47750 | 47550 | 2773 |
| 354 | 20230807 | 132400 | 131604535150 | 47450 | 47700 | 47700 | 47450 | 4294 |
| 355 | 20230807 | 132300 | 131400304550 | 47700 | 47800 | 47850 | 47650 | 6913 |
| 356 | 20230807 | 132200 | 131070159350 | 47800 | 47550 | 47800 | 47550 | 7361 |
| 357 | 20230807 | 132100 | 130718905850 | 47550 | 47550 | 47600 | 47450 | 5763 |
| 358 | 20230807 | 132000 | 130445016600 | 47550 | 47550 | 47550 | 47350 | 10365 |
| 359 | 20230807 | 131900 | 129953262950 | 47500 | 47550 | 47600 | 47500 | 9765 |
| 360 | 20230807 | 131800 | 129489108400 | 47600 | 47800 | 47800 | 47550 | 12862 |
| 361 | 20230807 | 131700 | 128875817450 | 47750 | 47800 | 47800 | 47700 | 1452 |
| 362 | 20230807 | 131600 | 128806482950 | 47750 | 47800 | 47850 | 47700 | 6094 |
| 363 | 20230807 | 131500 | 128515381450 | 47850 | 47750 | 47900 | 47650 | 4396 |
| 364 | 20230807 | 131400 | 128305427350 | 47700 | 47700 | 47750 | 47650 | 2022 |
| 365 | 20230807 | 131300 | 128208988750 | 47650 | 47600 | 47750 | 47500 | 11517 |
| 366 | 20230807 | 131200 | 127660917300 | 47650 | 47800 | 47800 | 47550 | 16091 |
| 367 | 20230807 | 131100 | 126894346550 | 47800 | 47850 | 47900 | 47750 | 5821 |
| 368 | 20230807 | 131000 | 126616105050 | 47800 | 47900 | 47900 | 47650 | 14665 |
| 369 | 20230807 | 130900 | 125915679950 | 47900 | 47950 | 47950 | 47850 | 3116 |
| 370 | 20230807 | 130800 | 125766442650 | 47900 | 47900 | 47950 | 47900 | 2137 |
| 371 | 20230807 | 130700 | 125664024300 | 47900 | 47850 | 47950 | 47850 | 4914 |
| 372 | 20230807 | 130600 | 125428569850 | 47900 | 47950 | 47950 | 47750 | 17008 |
| 373 | 20230807 | 130500 | 124614863350 | 47900 | 48050 | 48050 | 47900 | 7997 |
| 374 | 20230807 | 130400 | 124231326800 | 48000 | 48100 | 48100 | 48000 | 11724 |
| 375 | 20230807 | 130300 | 123668276350 | 48100 | 48250 | 48250 | 48050 | 5037 |
| 376 | 20230807 | 130200 | 123425733500 | 48200 | 48400 | 48400 | 48200 | 2570 |
| 377 | 20230807 | 130100 | 123301676100 | 48350 | 48250 | 48400 | 48250 | 2973 |
| 378 | 20230807 | 130000 | 123157976350 | 48250 | 48150 | 48300 | 48100 | 1996 |
| 379 | 20230807 | 125900 | 123061777800 | 48150 | 48100 | 48200 | 48050 | 8102 |
| 380 | 20230807 | 125800 | 122672000300 | 48150 | 48200 | 48250 | 48100 | 10736 |
| 381 | 20230807 | 125700 | 122154971400 | 48250 | 48350 | 48350 | 48200 | 4927 |
| 382 | 20230807 | 125600 | 121917198100 | 48350 | 48500 | 48500 | 48350 | 3521 |
| 383 | 20230807 | 125500 | 121746903550 | 48400 | 48350 | 48500 | 48300 | 4244 |
| 384 | 20230807 | 125400 | 121541455150 | 48350 | 48300 | 48400 | 48250 | 7542 |
| 385 | 20230807 | 125300 | 121177161300 | 48300 | 48550 | 48550 | 48250 | 8308 |
| 386 | 20230807 | 125200 | 120775269600 | 48500 | 48450 | 48600 | 48450 | 3781 |
| 387 | 20230807 | 125100 | 120591869000 | 48450 | 48600 | 48600 | 48350 | 7614 |
| 388 | 20230807 | 125000 | 120223027000 | 48600 | 48750 | 48800 | 48500 | 6427 |
| 389 | 20230807 | 124900 | 119910692550 | 48800 | 48700 | 48950 | 48700 | 15037 |
| 390 | 20230807 | 124800 | 119176306400 | 48750 | 48650 | 48750 | 48600 | 8370 |
| 391 | 20230807 | 124700 | 118768932100 | 48600 | 48700 | 48700 | 48600 | 2680 |
| 392 | 20230807 | 124600 | 118638652300 | 48650 | 48750 | 48800 | 48650 | 5204 |
| 393 | 20230807 | 124500 | 118385214700 | 48800 | 48800 | 48800 | 48700 | 4010 |
| 394 | 20230807 | 124400 | 118189619700 | 48750 | 48600 | 48800 | 48600 | 5288 |
| 395 | 20230807 | 124300 | 117932031400 | 48600 | 48700 | 48750 | 48600 | 5013 |
| 396 | 20230807 | 124200 | 117687906950 | 48650 | 48750 | 48800 | 48650 | 6598 |
| 397 | 20230807 | 124100 | 117366320450 | 48750 | 48650 | 48800 | 48650 | 8038 |
| 398 | 20230807 | 124000 | 116974547200 | 48650 | 48600 | 48650 | 48500 | 7802 |
| 399 | 20230807 | 123900 | 116595450050 | 48550 | 48350 | 48600 | 48350 | 6945 |
| 400 | 20230807 | 123800 | 116258512600 | 48400 | 48250 | 48400 | 48150 | 3617 |
| 401 | 20230807 | 123700 | 116083981800 | 48250 | 48450 | 48500 | 48200 | 5680 |
| 402 | 20230807 | 123600 | 115809360250 | 48450 | 48400 | 48500 | 48400 | 3595 |
| 403 | 20230807 | 123500 | 115635191950 | 48450 | 48350 | 48500 | 48350 | 5684 |
| 404 | 20230807 | 123400 | 115360078400 | 48300 | 48400 | 48450 | 48300 | 4625 |
| 405 | 20230807 | 123300 | 115136302100 | 48400 | 48300 | 48400 | 48250 | 2205 |
| 406 | 20230807 | 123200 | 115029761800 | 48300 | 48250 | 48300 | 48200 | 3324 |
| 407 | 20230807 | 123100 | 114869367500 | 48250 | 48200 | 48300 | 48150 | 2336 |
| 408 | 20230807 | 123000 | 114756769200 | 48150 | 48350 | 48350 | 48150 | 2713 |
| 409 | 20230807 | 122900 | 114625902050 | 48350 | 48200 | 48400 | 48200 | 3528 |
| 410 | 20230807 | 122800 | 114455471600 | 48200 | 48050 | 48300 | 48000 | 9361 |
| 411 | 20230807 | 122700 | 114005416600 | 48100 | 48250 | 48300 | 48050 | 16577 |
| 412 | 20230807 | 122600 | 113207151350 | 48300 | 48450 | 48450 | 48250 | 6454 |
| 413 | 20230807 | 122500 | 112895389650 | 48450 | 48450 | 48500 | 48400 | 2039 |
| 414 | 20230807 | 122400 | 112796668200 | 48450 | 48450 | 48500 | 48350 | 6430 |
| 415 | 20230807 | 122300 | 112485274300 | 48450 | 48400 | 48450 | 48350 | 4651 |
| 416 | 20230807 | 122200 | 112260118750 | 48350 | 48400 | 48400 | 48350 | 3818 |
| 417 | 20230807 | 122100 | 112075506950 | 48400 | 48550 | 48550 | 48350 | 4788 |
| 418 | 20230807 | 122000 | 111843586900 | 48500 | 48500 | 48550 | 48500 | 1720 |
| 419 | 20230807 | 121900 | 111760141600 | 48500 | 48400 | 48550 | 48350 | 4630 |
| 420 | 20230807 | 121800 | 111535786800 | 48400 | 48300 | 48450 | 48300 | 6567 |
| 421 | 20230807 | 121700 | 111218252600 | 48300 | 48600 | 48600 | 48300 | 12104 |
| 422 | 20230807 | 121600 | 110632087650 | 48550 | 48700 | 48700 | 48550 | 6083 |
| 423 | 20230807 | 121500 | 110336392200 | 48700 | 48750 | 48800 | 48650 | 6079 |
| 424 | 20230807 | 121400 | 110040153400 | 48750 | 48700 | 48800 | 48650 | 4283 |
| 425 | 20230807 | 121300 | 109831514850 | 48650 | 48500 | 48700 | 48500 | 4081 |
| 426 | 20230807 | 121200 | 109633105150 | 48500 | 48900 | 48900 | 48450 | 28805 |
| 427 | 20230807 | 121100 | 108230897700 | 48900 | 48900 | 48900 | 48800 | 5818 |
| 428 | 20230807 | 121000 | 107946682700 | 48900 | 48900 | 48900 | 48750 | 8001 |
| 429 | 20230807 | 120900 | 107555984600 | 48900 | 49150 | 49150 | 48700 | 18146 |
| 430 | 20230807 | 120800 | 106669027700 | 49050 | 49150 | 49250 | 49050 | 9826 |
| 431 | 20230807 | 120700 | 106186030700 | 49150 | 49400 | 49450 | 49100 | 19181 |
| 432 | 20230807 | 120600 | 105241268250 | 49450 | 49050 | 49450 | 49000 | 46193 |
| 433 | 20230807 | 120500 | 102962388250 | 49000 | 49100 | 49150 | 49000 | 11143 |
| 434 | 20230807 | 120400 | 102415590950 | 49100 | 49250 | 49300 | 49100 | 15028 |
| 435 | 20230807 | 120300 | 101675981500 | 49250 | 49150 | 49350 | 49000 | 37865 |
| 436 | 20230807 | 120200 | 99812405900 | 49150 | 48900 | 49250 | 48850 | 89761 |
| 437 | 20230807 | 120100 | 95409969150 | 48850 | 48700 | 48900 | 48650 | 32173 |
| 438 | 20230807 | 120000 | 93840812250 | 48700 | 48700 | 48700 | 48600 | 3380 |
| 439 | 20230807 | 115900 | 93676342800 | 48700 | 48600 | 48700 | 48550 | 5784 |
| 440 | 20230807 | 115800 | 93394987300 | 48600 | 48600 | 48600 | 48550 | 2360 |
| 441 | 20230807 | 115700 | 93280319300 | 48600 | 48550 | 48600 | 48550 | 2912 |
| 442 | 20230807 | 115600 | 93138813050 | 48600 | 48650 | 48700 | 48600 | 6446 |
| 443 | 20230807 | 115500 | 92825281300 | 48650 | 48500 | 48650 | 48500 | 7237 |
| 444 | 20230807 | 115400 | 92473606000 | 48500 | 48450 | 48550 | 48450 | 4228 |
| 445 | 20230807 | 115300 | 92268593500 | 48500 | 48550 | 48600 | 48450 | 5801 |
| 446 | 20230807 | 115200 | 91987110950 | 48550 | 48450 | 48600 | 48450 | 13024 |
| 447 | 20230807 | 115100 | 91355057200 | 48500 | 48450 | 48500 | 48400 | 4546 |
| 448 | 20230807 | 115000 | 91134746550 | 48450 | 48400 | 48450 | 48350 | 4098 |
| 449 | 20230807 | 114900 | 90936438200 | 48400 | 48400 | 48400 | 48350 | 2247 |
| 450 | 20230807 | 114800 | 90827732500 | 48400 | 48350 | 48400 | 48350 | 3453 |
| 451 | 20230807 | 114700 | 90660654850 | 48350 | 48400 | 48400 | 48300 | 3882 |
| 452 | 20230807 | 114600 | 90472886350 | 48350 | 48350 | 48400 | 48300 | 2248 |
| 453 | 20230807 | 114500 | 90364119650 | 48350 | 48250 | 48350 | 48250 | 2688 |
| 454 | 20230807 | 114400 | 90234238050 | 48300 | 48200 | 48300 | 48200 | 1867 |
| 455 | 20230807 | 114300 | 90144148650 | 48250 | 48250 | 48250 | 48150 | 2818 |
| 456 | 20230807 | 114200 | 90008317400 | 48200 | 48200 | 48250 | 48150 | 3579 |
| 457 | 20230807 | 114100 | 89835804850 | 48200 | 48200 | 48200 | 48150 | 1470 |
| 458 | 20230807 | 114000 | 89764977450 | 48200 | 48300 | 48300 | 48150 | 7592 |
| 459 | 20230807 | 113900 | 89398958700 | 48300 | 48300 | 48350 | 48250 | 3278 |
| 460 | 20230807 | 113800 | 89240623750 | 48350 | 48350 | 48400 | 48250 | 5283 |
| 461 | 20230807 | 113700 | 88985246050 | 48350 | 48250 | 48350 | 48200 | 4691 |
| 462 | 20230807 | 113600 | 88758783350 | 48300 | 48200 | 48300 | 48150 | 5924 |
| 463 | 20230807 | 113500 | 88473052250 | 48250 | 48500 | 48500 | 48200 | 8011 |
| 464 | 20230807 | 113400 | 88085875200 | 48500 | 48400 | 48550 | 48400 | 6521 |
| 465 | 20230807 | 113300 | 87769800300 | 48400 | 48300 | 48450 | 48300 | 6857 |
| 466 | 20230807 | 113200 | 87437919450 | 48350 | 48350 | 48350 | 48150 | 6644 |
| 467 | 20230807 | 113100 | 87117234050 | 48350 | 48450 | 48450 | 48250 | 5918 |
| 468 | 20230807 | 113000 | 86831246350 | 48450 | 48200 | 48450 | 48150 | 7602 |
| 469 | 20230807 | 112900 | 86464120250 | 48200 | 47900 | 48250 | 47850 | 13954 |
| 470 | 20230807 | 112800 | 85793685350 | 47900 | 48250 | 48300 | 47900 | 25066 |
| 471 | 20230807 | 112700 | 84589304850 | 48250 | 48350 | 48400 | 48100 | 21185 |
| 472 | 20230807 | 112600 | 83568031950 | 48400 | 48500 | 48700 | 48350 | 13474 |
| 473 | 20230807 | 112500 | 82914899250 | 48550 | 48750 | 48850 | 48500 | 15190 |
| 474 | 20230807 | 112400 | 82174982450 | 48800 | 48600 | 48850 | 48600 | 23396 |
| 475 | 20230807 | 112300 | 81034131350 | 48650 | 48550 | 48650 | 48500 | 9074 |
| 476 | 20230807 | 112200 | 80593182300 | 48500 | 48750 | 48750 | 48400 | 16426 |
| 477 | 20230807 | 112100 | 79794690600 | 48750 | 48550 | 48750 | 48500 | 10736 |
| 478 | 20230807 | 112000 | 79272120350 | 48550 | 48300 | 48550 | 48300 | 12431 |
| 479 | 20230807 | 111900 | 78669521950 | 48300 | 48700 | 48700 | 48300 | 27454 |
| 480 | 20230807 | 111800 | 77338423400 | 48700 | 48800 | 48800 | 48650 | 9598 |
| 481 | 20230807 | 111700 | 76870983000 | 48750 | 48800 | 48800 | 48600 | 16436 |
| 482 | 20230807 | 111600 | 76070519250 | 48800 | 48650 | 48800 | 48550 | 8875 |
| 483 | 20230807 | 111500 | 75638577650 | 48700 | 48500 | 48800 | 48500 | 22046 |
| 484 | 20230807 | 111400 | 74564994000 | 48550 | 48750 | 48800 | 48450 | 29235 |
| 485 | 20230807 | 111300 | 73143357150 | 48800 | 48850 | 48900 | 48650 | 28856 |
| 486 | 20230807 | 111200 | 71736574100 | 48900 | 48500 | 49000 | 48500 | 103630 |
| 487 | 20230807 | 111100 | 66675072250 | 48550 | 48600 | 48650 | 48450 | 33497 |
| 488 | 20230807 | 111000 | 65049687650 | 48600 | 48300 | 48750 | 48250 | 81839 |
| 489 | 20230807 | 110900 | 61077451550 | 48300 | 47700 | 48350 | 47600 | 83479 |
| 490 | 20230807 | 110800 | 57069318550 | 47650 | 47600 | 47650 | 47550 | 10469 |
| 491 | 20230807 | 110700 | 56570816850 | 47550 | 47600 | 47650 | 47500 | 11395 |
| 492 | 20230807 | 110600 | 56028648100 | 47600 | 47550 | 47700 | 47500 | 8305 |
| 493 | 20230807 | 110500 | 55633538000 | 47650 | 47550 | 47700 | 47500 | 13819 |
| 494 | 20230807 | 110400 | 54975923300 | 47550 | 47450 | 47550 | 47350 | 6283 |
| 495 | 20230807 | 110300 | 54677784400 | 47500 | 47600 | 47600 | 47450 | 4158 |
| 496 | 20230807 | 110200 | 54480120900 | 47600 | 47550 | 47600 | 47500 | 9030 |
| 497 | 20230807 | 110100 | 54050695150 | 47500 | 47550 | 47600 | 47500 | 3772 |
| 498 | 20230807 | 110000 | 53871395300 | 47550 | 47500 | 47650 | 47500 | 5244 |
| 499 | 20230807 | 105900 | 53621977300 | 47600 | 47550 | 47650 | 47450 | 13522 |
| 500 | 20230807 | 105800 | 52978558600 | 47500 | 47350 | 47600 | 47300 | 19255 |
| 501 | 20230807 | 105700 | 52064090000 | 47350 | 47400 | 47400 | 47300 | 3240 |
| 502 | 20230807 | 105600 | 51910668900 | 47400 | 47400 | 47400 | 47350 | 1080 |
| 503 | 20230807 | 105500 | 51859509300 | 47350 | 47400 | 47450 | 47350 | 1269 |
| 504 | 20230807 | 105400 | 51799388600 | 47400 | 47400 | 47450 | 47350 | 4649 |
| 505 | 20230807 | 105300 | 51578958450 | 47400 | 47400 | 47400 | 47350 | 1508 |
| 506 | 20230807 | 105200 | 51507490050 | 47400 | 47400 | 47500 | 47350 | 5403 |
| 507 | 20230807 | 105100 | 51251229100 | 47450 | 47400 | 47450 | 47300 | 2792 |
| 508 | 20230807 | 105000 | 51118840150 | 47400 | 47450 | 47450 | 47250 | 4687 |
| 509 | 20230807 | 104900 | 50896791550 | 47450 | 47350 | 47500 | 47300 | 12487 |
| 510 | 20230807 | 104800 | 50304853550 | 47350 | 47250 | 47350 | 47250 | 3825 |
| 511 | 20230807 | 104700 | 50123950750 | 47300 | 47300 | 47300 | 47250 | 1581 |
| 512 | 20230807 | 104600 | 50049193800 | 47250 | 47250 | 47300 | 47200 | 4399 |
| 513 | 20230807 | 104500 | 49841181950 | 47250 | 47200 | 47250 | 47200 | 1989 |
| 514 | 20230807 | 104400 | 49747245500 | 47200 | 47250 | 47250 | 47100 | 2439 |
| 515 | 20230807 | 104300 | 49632079700 | 47250 | 47200 | 47300 | 47200 | 1908 |
| 516 | 20230807 | 104200 | 49541915450 | 47200 | 47100 | 47200 | 47050 | 4619 |
| 517 | 20230807 | 104100 | 49324248350 | 47100 | 47000 | 47100 | 46950 | 2374 |
| 518 | 20230807 | 104000 | 49212608850 | 46950 | 47000 | 47000 | 46950 | 1951 |
| 519 | 20230807 | 103900 | 49120979000 | 47000 | 47000 | 47000 | 46900 | 3835 |
| 520 | 20230807 | 103800 | 48940888050 | 47000 | 46950 | 47000 | 46900 | 2423 |
| 521 | 20230807 | 103700 | 48827120150 | 47000 | 47050 | 47050 | 46900 | 3075 |
| 522 | 20230807 | 103600 | 48682687300 | 47000 | 47000 | 47100 | 46950 | 2021 |
| 523 | 20230807 | 103500 | 48587719900 | 47000 | 47000 | 47150 | 46950 | 3790 |
| 524 | 20230807 | 103400 | 48409441700 | 46950 | 46900 | 47000 | 46800 | 7361 |
| 525 | 20230807 | 103300 | 48064149350 | 46900 | 47000 | 47000 | 46900 | 3570 |
| 526 | 20230807 | 103200 | 47896582650 | 47000 | 47100 | 47100 | 46950 | 6633 |
| 527 | 20230807 | 103100 | 47584742700 | 47050 | 47300 | 47300 | 47050 | 4870 |
| 528 | 20230807 | 103000 | 47355116300 | 47300 | 47300 | 47300 | 47200 | 2765 |
| 529 | 20230807 | 102900 | 47224453400 | 47300 | 47300 | 47350 | 47200 | 3802 |
| 530 | 20230807 | 102800 | 47044706700 | 47300 | 47400 | 47400 | 47200 | 4878 |
| 531 | 20230807 | 102700 | 46813928500 | 47400 | 47400 | 47450 | 47300 | 6568 |
| 532 | 20230807 | 102600 | 46502655450 | 47400 | 47450 | 47500 | 47400 | 5919 |
| 533 | 20230807 | 102500 | 46221873650 | 47450 | 47650 | 47700 | 47350 | 17919 |
| 534 | 20230807 | 102400 | 45370060350 | 47650 | 47500 | 47650 | 47500 | 21929 |
| 535 | 20230807 | 102300 | 44325754350 | 47500 | 47300 | 47550 | 47300 | 21875 |
| 536 | 20230807 | 102200 | 43287568000 | 47300 | 47300 | 47400 | 47250 | 6067 |
| 537 | 20230807 | 102100 | 43000514600 | 47300 | 47300 | 47300 | 47200 | 3177 |
| 538 | 20230807 | 102000 | 42850428450 | 47250 | 47350 | 47400 | 47250 | 7755 |
| 539 | 20230807 | 101900 | 42483289100 | 47350 | 47300 | 47400 | 47300 | 12209 |
| 540 | 20230807 | 101800 | 41905286200 | 47300 | 47050 | 47300 | 47000 | 14891 |
| 541 | 20230807 | 101700 | 41203005500 | 47100 | 47000 | 47100 | 46950 | 2701 |
| 542 | 20230807 | 101600 | 41075878100 | 47000 | 46800 | 47000 | 46800 | 4205 |
| 543 | 20230807 | 101500 | 40878541100 | 46900 | 46850 | 46900 | 46750 | 2278 |
| 544 | 20230807 | 101400 | 40771971500 | 46850 | 46900 | 46900 | 46650 | 7139 |
| 545 | 20230807 | 101300 | 40438438800 | 46700 | 46950 | 46950 | 46700 | 7823 |
| 546 | 20230807 | 101200 | 40072150150 | 46900 | 46950 | 46950 | 46850 | 3182 |
| 547 | 20230807 | 101100 | 39922893350 | 46950 | 46900 | 46950 | 46900 | 1476 |
| 548 | 20230807 | 101000 | 39853643050 | 46950 | 47000 | 47000 | 46900 | 2720 |
| 549 | 20230807 | 100900 | 39725944950 | 46950 | 47000 | 47050 | 46950 | 1426 |
| 550 | 20230807 | 100800 | 39658927050 | 47000 | 46950 | 47100 | 46850 | 6496 |
| 551 | 20230807 | 100700 | 39353956500 | 46900 | 46950 | 47000 | 46900 | 2691 |
| 552 | 20230807 | 100600 | 39227640650 | 47000 | 47200 | 47200 | 46950 | 2602 |
| 553 | 20230807 | 100500 | 39105188800 | 47150 | 47050 | 47250 | 47000 | 4356 |
| 554 | 20230807 | 100400 | 38899744750 | 47100 | 46850 | 47150 | 46850 | 8377 |
| 555 | 20230807 | 100300 | 38506372500 | 46850 | 46800 | 47150 | 46700 | 3591 |
| 556 | 20230807 | 100200 | 38337832750 | 46800 | 47150 | 47150 | 46600 | 15588 |
| 557 | 20230807 | 100100 | 37606902650 | 47100 | 47250 | 47300 | 47100 | 6153 |
| 558 | 20230807 | 100000 | 37316705350 | 47300 | 47300 | 47350 | 47150 | 11574 |
| 559 | 20230807 | 095900 | 36770313000 | 47250 | 47300 | 47300 | 47200 | 2769 |
| 560 | 20230807 | 095800 | 36639444150 | 47250 | 47150 | 47350 | 47050 | 8466 |
| 561 | 20230807 | 095700 | 36239905850 | 47150 | 47300 | 47350 | 47100 | 8176 |
| 562 | 20230807 | 095600 | 35853948400 | 47300 | 47250 | 47400 | 47250 | 11068 |
| 563 | 20230807 | 095500 | 35330133650 | 47250 | 47350 | 47400 | 47250 | 8238 |
| 564 | 20230807 | 095400 | 34940259300 | 47400 | 47250 | 47400 | 47150 | 19096 |
| 565 | 20230807 | 095300 | 34037672750 | 47250 | 47100 | 47250 | 47100 | 9260 |
| 566 | 20230807 | 095200 | 33600635800 | 47150 | 46950 | 47150 | 46950 | 16953 |
| 567 | 20230807 | 095100 | 32803339250 | 47000 | 46750 | 47000 | 46700 | 15152 |
| 568 | 20230807 | 095000 | 32092881750 | 46750 | 46450 | 46750 | 46450 | 5390 |
| 569 | 20230807 | 094900 | 31841709750 | 46500 | 46350 | 46500 | 46300 | 3397 |
| 570 | 20230807 | 094800 | 31683988350 | 46350 | 46450 | 46550 | 46250 | 7134 |
| 571 | 20230807 | 094700 | 31353278300 | 46500 | 46650 | 46650 | 46500 | 8567 |
| 572 | 20230807 | 094600 | 30954163550 | 46700 | 46600 | 46700 | 46550 | 4138 |
| 573 | 20230807 | 094500 | 30761333900 | 46550 | 46650 | 46700 | 46500 | 7485 |
| 574 | 20230807 | 094400 | 30412495650 | 46650 | 46400 | 46700 | 46400 | 11476 |
| 575 | 20230807 | 094300 | 29878352150 | 46400 | 46100 | 46400 | 46050 | 8460 |
| 576 | 20230807 | 094200 | 29487393650 | 46050 | 46050 | 46100 | 45950 | 2880 |
| 577 | 20230807 | 094100 | 29354770800 | 46000 | 46000 | 46100 | 45900 | 4887 |
| 578 | 20230807 | 094000 | 29130027850 | 45900 | 46000 | 46150 | 45900 | 10459 |
| 579 | 20230807 | 093900 | 28648708350 | 46050 | 45850 | 46050 | 45850 | 14983 |
| 580 | 20230807 | 093800 | 27960057950 | 45850 | 45850 | 46050 | 45800 | 15637 |
| 581 | 20230807 | 093700 | 27243057350 | 45900 | 46150 | 46200 | 45850 | 20423 |
| 582 | 20230807 | 093600 | 26303333300 | 46100 | 45950 | 46150 | 45850 | 28123 |
| 583 | 20230807 | 093500 | 25009293900 | 45950 | 46200 | 46200 | 45800 | 28725 |
| 584 | 20230807 | 093400 | 23687977250 | 46150 | 46250 | 46300 | 46100 | 19219 |
| 585 | 20230807 | 093300 | 22800666900 | 46300 | 46250 | 46350 | 46200 | 8418 |
| 586 | 20230807 | 093200 | 22411206500 | 46200 | 46400 | 46450 | 46200 | 10313 |
| 587 | 20230807 | 093100 | 21933507400 | 46400 | 46600 | 46600 | 46350 | 12098 |
| 588 | 20230807 | 093000 | 21371339800 | 46600 | 46700 | 46800 | 46600 | 8578 |
| 589 | 20230807 | 092900 | 20971322600 | 46700 | 46650 | 46850 | 46650 | 5713 |
| 590 | 20230807 | 092800 | 20704548850 | 46650 | 46550 | 46750 | 46500 | 5333 |
| 591 | 20230807 | 092700 | 20455817900 | 46550 | 46850 | 46850 | 46500 | 16419 |
| 592 | 20230807 | 092600 | 19689901050 | 46900 | 46850 | 46950 | 46800 | 5745 |
| 593 | 20230807 | 092500 | 19420485650 | 46850 | 47200 | 47200 | 46800 | 10036 |
| 594 | 20230807 | 092400 | 18949168600 | 47200 | 46800 | 47200 | 46750 | 8290 |
| 595 | 20230807 | 092300 | 18559532650 | 47000 | 47150 | 47200 | 46700 | 31971 |
| 596 | 20230807 | 092200 | 17059179450 | 47150 | 47250 | 47350 | 47150 | 7704 |
| 597 | 20230807 | 092100 | 16695213700 | 47250 | 47500 | 47500 | 47200 | 13151 |
| 598 | 20230807 | 092000 | 16072491400 | 47450 | 47500 | 47500 | 47450 | 4026 |
| 599 | 20230807 | 091900 | 15881375250 | 47450 | 47500 | 47600 | 47450 | 5644 |
| 600 | 20230807 | 091800 | 15613069000 | 47450 | 47650 | 47700 | 47450 | 18515 |
| 601 | 20230807 | 091700 | 14731484750 | 47650 | 47700 | 47700 | 47600 | 16387 |
| 602 | 20230807 | 091600 | 13950487550 | 47700 | 47350 | 47700 | 47300 | 20711 |
| 603 | 20230807 | 091500 | 12966251950 | 47300 | 47450 | 47500 | 47250 | 9054 |
| 604 | 20230807 | 091400 | 12536838350 | 47450 | 47250 | 47500 | 47050 | 9489 |
| 605 | 20230807 | 091300 | 12088213450 | 47250 | 47500 | 47550 | 47200 | 15956 |
| 606 | 20230807 | 091200 | 11331698100 | 47500 | 47450 | 47650 | 47450 | 32188 |
| 607 | 20230807 | 091100 | 9801293150 | 47450 | 47100 | 47450 | 47050 | 21680 |
| 608 | 20230807 | 091000 | 8776206750 | 47100 | 46950 | 47100 | 46950 | 8748 |
| 609 | 20230807 | 090900 | 8365065850 | 46950 | 47050 | 47250 | 46900 | 18198 |
| 610 | 20230807 | 090800 | 7507141200 | 47100 | 47100 | 47150 | 46800 | 16069 |
| 611 | 20230807 | 090700 | 6751351500 | 47100 | 46900 | 47100 | 46800 | 12971 |
| 612 | 20230807 | 090600 | 6142145250 | 46900 | 46550 | 46900 | 46300 | 8600 |
| 613 | 20230807 | 090500 | 5741752400 | 46550 | 46650 | 46700 | 46400 | 9555 |
| 614 | 20230807 | 090400 | 5296574050 | 46650 | 46800 | 46800 | 46400 | 9425 |
| 615 | 20230807 | 090300 | 4857730800 | 46800 | 46900 | 47000 | 46650 | 8005 |
| 616 | 20230807 | 090200 | 4482403350 | 46950 | 46300 | 46950 | 46200 | 18496 |
| 617 | 20230807 | 090100 | 3620343200 | 46250 | 47000 | 47250 | 46150 | 22335 |
| 618 | 20230807 | 090000 | 2572840250 | 46950 | 46600 | 47000 | 46100 | 50425 |