34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 3 | 20230801 | 191600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230801 | 191500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230801 | 191400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230801 | 191300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230801 | 191200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230801 | 191100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230801 | 191000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230801 | 190900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230801 | 190800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230801 | 190700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230801 | 190600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230801 | 190500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230801 | 190400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230801 | 190300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230801 | 190200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230801 | 190100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230801 | 190000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230801 | 185900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230801 | 185800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230801 | 185700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230801 | 185600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230801 | 185500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230801 | 185400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230801 | 185300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230801 | 185200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230801 | 185100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230801 | 185000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230801 | 184900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230801 | 184800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230801 | 184700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 33 | 20230801 | 184600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230801 | 184500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230801 | 184400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230801 | 184300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230801 | 184200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230801 | 184100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230801 | 184000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230801 | 183900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230801 | 183800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230801 | 183700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230801 | 183600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230801 | 183500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230801 | 183400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230801 | 183300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230801 | 183200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230801 | 183100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230801 | 183000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230801 | 182900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230801 | 182800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230801 | 182700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230801 | 182600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230801 | 182500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230801 | 182400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230801 | 182300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230801 | 182200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230801 | 182100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230801 | 182000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230801 | 181900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230801 | 181800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230801 | 181700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 63 | 20230801 | 181600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230801 | 181500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230801 | 181400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230801 | 181300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230801 | 181200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230801 | 181100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230801 | 181000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230801 | 180900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230801 | 180800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230801 | 180700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230801 | 180600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230801 | 180500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230801 | 180400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230801 | 180300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230801 | 180200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230801 | 180100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230801 | 180000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230801 | 175900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230801 | 175800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230801 | 175700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230801 | 175600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230801 | 175500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230801 | 175400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230801 | 175300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230801 | 175200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230801 | 175100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230801 | 175000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230801 | 174900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230801 | 174800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230801 | 174700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 93 | 20230801 | 174600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230801 | 174500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230801 | 174400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230801 | 174300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230801 | 174200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230801 | 174100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230801 | 174000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230801 | 173900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230801 | 173800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230801 | 173700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230801 | 173600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230801 | 173500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230801 | 173400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230801 | 173300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230801 | 173200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230801 | 173100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230801 | 173000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230801 | 172900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230801 | 172800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230801 | 172700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230801 | 172600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230801 | 172500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230801 | 172400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230801 | 172300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230801 | 172200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230801 | 172100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230801 | 172000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230801 | 171900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230801 | 171800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230801 | 171700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 123 | 20230801 | 171600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230801 | 171500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230801 | 171400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230801 | 171300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230801 | 171200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230801 | 171100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230801 | 171000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230801 | 170900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230801 | 170800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230801 | 170700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230801 | 170600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230801 | 170500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230801 | 170400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230801 | 170300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230801 | 170200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230801 | 170100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230801 | 170000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230801 | 165900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230801 | 165800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230801 | 165700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230801 | 165600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230801 | 165500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230801 | 165400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230801 | 165300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230801 | 165200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230801 | 165100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230801 | 165000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230801 | 164900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230801 | 164800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230801 | 164700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 153 | 20230801 | 164600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230801 | 164500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230801 | 164400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230801 | 164300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230801 | 164200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230801 | 164100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230801 | 164000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230801 | 163900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230801 | 163800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230801 | 163700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230801 | 163600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230801 | 163500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230801 | 163400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230801 | 163300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230801 | 163200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230801 | 163100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230801 | 163000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230801 | 162900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230801 | 162800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230801 | 162700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230801 | 162600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230801 | 162500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230801 | 162400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230801 | 162300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230801 | 162200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230801 | 162100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230801 | 162000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230801 | 161900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230801 | 161800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230801 | 161700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 183 | 20230801 | 161600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230801 | 161500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230801 | 161400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230801 | 161300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230801 | 161200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230801 | 161100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230801 | 161000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230801 | 160900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230801 | 160800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230801 | 160700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230801 | 160600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230801 | 160500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230801 | 160400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230801 | 160300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230801 | 160200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230801 | 160100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230801 | 160000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230801 | 155900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230801 | 155800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230801 | 155700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230801 | 155600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230801 | 155500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230801 | 155400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230801 | 155300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230801 | 155200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230801 | 155100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230801 | 155000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230801 | 154900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230801 | 154800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230801 | 154700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 213 | 20230801 | 154600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230801 | 154500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230801 | 154400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230801 | 154300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230801 | 154200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230801 | 154100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230801 | 154000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230801 | 153900 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230801 | 153800 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20230801 | 153700 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20230801 | 153600 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20230801 | 153500 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20230801 | 153400 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20230801 | 153300 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20230801 | 153200 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20230801 | 153100 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20230801 | 153000 | 73091096550 | 48900 | 48900 | 48900 | 48900 | 25681 |
| 230 | 20230801 | 152900 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230801 | 152800 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230801 | 152700 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230801 | 152600 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230801 | 152500 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230801 | 152400 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230801 | 152300 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230801 | 152200 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230801 | 152100 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230801 | 152000 | 71835295650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230801 | 151900 | 71835295650 | 48850 | 48900 | 48950 | 48850 | 5590 |
| 241 | 20230801 | 151800 | 71561894950 | 48900 | 48900 | 49000 | 48850 | 3155 |
| 242 | 20230801 | 151700 | 71407549050 | 48900 | 49000 | 49000 | 48850 | 7052 |
| 243 | 20230801 | 151600 | 71062507850 | 48950 | 49000 | 49000 | 48950 | 833 |
| 244 | 20230801 | 151500 | 71021717300 | 49000 | 48950 | 49000 | 48950 | 2658 |
| 245 | 20230801 | 151400 | 70891529150 | 49000 | 49000 | 49000 | 48950 | 2358 |
| 246 | 20230801 | 151300 | 70776011150 | 49000 | 48900 | 49000 | 48900 | 1440 |
| 247 | 20230801 | 151200 | 70705518800 | 48950 | 48850 | 48950 | 48850 | 1140 |
| 248 | 20230801 | 151100 | 70649756400 | 48850 | 48950 | 49000 | 48850 | 3802 |
| 249 | 20230801 | 151000 | 70463793100 | 49000 | 49050 | 49100 | 48950 | 6039 |
| 250 | 20230801 | 150900 | 70167815450 | 49050 | 49050 | 49150 | 49000 | 1260 |
| 251 | 20230801 | 150800 | 70105991550 | 49150 | 49100 | 49200 | 49000 | 11734 |
| 252 | 20230801 | 150700 | 69529763700 | 49150 | 49200 | 49250 | 49100 | 2324 |
| 253 | 20230801 | 150600 | 69415520250 | 49200 | 49250 | 49250 | 49200 | 3627 |
| 254 | 20230801 | 150500 | 69236949700 | 49250 | 49250 | 49250 | 49200 | 3861 |
| 255 | 20230801 | 150400 | 69046871650 | 49250 | 49200 | 49250 | 49050 | 11585 |
| 256 | 20230801 | 150300 | 68477364300 | 49200 | 49150 | 49250 | 49150 | 5432 |
| 257 | 20230801 | 150200 | 68210118050 | 49100 | 49200 | 49200 | 49100 | 5395 |
| 258 | 20230801 | 150100 | 67945030550 | 49200 | 49050 | 49200 | 49050 | 5218 |
| 259 | 20230801 | 150000 | 67688718150 | 49050 | 49000 | 49100 | 48950 | 10679 |
| 260 | 20230801 | 145900 | 67165404100 | 49000 | 48950 | 49000 | 48900 | 2396 |
| 261 | 20230801 | 145800 | 67048114100 | 48950 | 48950 | 49000 | 48900 | 1242 |
| 262 | 20230801 | 145700 | 66987317100 | 49000 | 49000 | 49000 | 48950 | 3524 |
| 263 | 20230801 | 145600 | 66814809700 | 49000 | 49000 | 49000 | 48950 | 1591 |
| 264 | 20230801 | 145500 | 66736907400 | 48950 | 48950 | 49000 | 48950 | 1049 |
| 265 | 20230801 | 145400 | 66685538350 | 48950 | 49000 | 49000 | 48950 | 1607 |
| 266 | 20230801 | 145300 | 66606862800 | 49000 | 49000 | 49000 | 48950 | 795 |
| 267 | 20230801 | 145200 | 66567926000 | 49000 | 48950 | 49000 | 48950 | 1038 |
| 268 | 20230801 | 145100 | 66517093800 | 48950 | 49000 | 49000 | 48950 | 1221 |
| 269 | 20230801 | 145000 | 66457275600 | 49000 | 48900 | 49000 | 48850 | 3662 |
| 270 | 20230801 | 144900 | 66278152950 | 48850 | 48850 | 48900 | 48850 | 1072 |
| 271 | 20230801 | 144800 | 66225776600 | 48900 | 48900 | 48900 | 48850 | 1105 |
| 272 | 20230801 | 144700 | 66171747350 | 48900 | 48900 | 48900 | 48850 | 2509 |
| 273 | 20230801 | 144600 | 66049114900 | 48900 | 48900 | 48950 | 48900 | 392 |
| 274 | 20230801 | 144500 | 66029935000 | 48900 | 48950 | 48950 | 48900 | 2693 |
| 275 | 20230801 | 144400 | 65898167250 | 48950 | 48900 | 48950 | 48900 | 3297 |
| 276 | 20230801 | 144300 | 65736936150 | 48900 | 48950 | 48950 | 48900 | 481 |
| 277 | 20230801 | 144200 | 65713403150 | 48900 | 48950 | 48950 | 48900 | 1129 |
| 278 | 20230801 | 144100 | 65658170850 | 48950 | 48950 | 48950 | 48900 | 454 |
| 279 | 20230801 | 144000 | 65635963000 | 48950 | 48950 | 48950 | 48900 | 511 |
| 280 | 20230801 | 143900 | 65610966700 | 48950 | 48900 | 48950 | 48900 | 574 |
| 281 | 20230801 | 143800 | 65582890600 | 48900 | 48950 | 48950 | 48900 | 446 |
| 282 | 20230801 | 143700 | 65561072100 | 48900 | 49000 | 49000 | 48900 | 1479 |
| 283 | 20230801 | 143600 | 65488684100 | 48900 | 49100 | 49100 | 48900 | 2296 |
| 284 | 20230801 | 143500 | 65376163850 | 49050 | 49100 | 49150 | 49050 | 7157 |
| 285 | 20230801 | 143400 | 65024936500 | 49100 | 49100 | 49150 | 49100 | 2555 |
| 286 | 20230801 | 143300 | 64899365150 | 49150 | 49150 | 49150 | 49100 | 3643 |
| 287 | 20230801 | 143200 | 64720400300 | 49150 | 49150 | 49150 | 49100 | 696 |
| 288 | 20230801 | 143100 | 64686196950 | 49100 | 49050 | 49100 | 49050 | 2900 |
| 289 | 20230801 | 143000 | 64543809800 | 49100 | 49100 | 49100 | 49050 | 855 |
| 290 | 20230801 | 142900 | 64501865500 | 49050 | 49050 | 49100 | 49050 | 419 |
| 291 | 20230801 | 142800 | 64481302300 | 49050 | 49100 | 49100 | 49050 | 638 |
| 292 | 20230801 | 142700 | 64449981850 | 49050 | 49100 | 49100 | 49050 | 1735 |
| 293 | 20230801 | 142600 | 64364828250 | 49100 | 48950 | 49100 | 48950 | 4456 |
| 294 | 20230801 | 142500 | 64146412250 | 48950 | 49000 | 49000 | 48950 | 1806 |
| 295 | 20230801 | 142400 | 64057998750 | 48950 | 49050 | 49050 | 48950 | 1299 |
| 296 | 20230801 | 142300 | 63994341550 | 49050 | 49000 | 49050 | 48950 | 2268 |
| 297 | 20230801 | 142200 | 63883201900 | 49000 | 49050 | 49050 | 49000 | 2460 |
| 298 | 20230801 | 142100 | 63762645650 | 49000 | 49050 | 49050 | 49000 | 1198 |
| 299 | 20230801 | 142000 | 63703927700 | 49050 | 49050 | 49100 | 49000 | 2204 |
| 300 | 20230801 | 141900 | 63595797850 | 49050 | 49050 | 49100 | 49000 | 4558 |
| 301 | 20230801 | 141800 | 63372324150 | 49050 | 49150 | 49150 | 49000 | 2913 |
| 302 | 20230801 | 141700 | 63229376200 | 49150 | 49200 | 49250 | 49050 | 9142 |
| 303 | 20230801 | 141600 | 62779578250 | 49250 | 49200 | 49250 | 49150 | 7312 |
| 304 | 20230801 | 141500 | 62419786350 | 49200 | 49150 | 49200 | 49150 | 1023 |
| 305 | 20230801 | 141400 | 62369478300 | 49150 | 49100 | 49150 | 49100 | 1937 |
| 306 | 20230801 | 141300 | 62274277900 | 49100 | 49050 | 49100 | 49050 | 2696 |
| 307 | 20230801 | 141200 | 62141944250 | 49050 | 49000 | 49100 | 48950 | 14629 |
| 308 | 20230801 | 141100 | 61425016500 | 49000 | 49000 | 49000 | 48950 | 868 |
| 309 | 20230801 | 141000 | 61382514900 | 48950 | 48950 | 49000 | 48900 | 5176 |
| 310 | 20230801 | 140900 | 61129122550 | 48950 | 48900 | 48950 | 48850 | 5488 |
| 311 | 20230801 | 140800 | 60860756950 | 48900 | 48900 | 48900 | 48850 | 1242 |
| 312 | 20230801 | 140700 | 60800051200 | 48900 | 48850 | 48900 | 48800 | 1098 |
| 313 | 20230801 | 140600 | 60746411550 | 48850 | 48800 | 48850 | 48800 | 2999 |
| 314 | 20230801 | 140500 | 60599944200 | 48850 | 48800 | 48850 | 48750 | 4243 |
| 315 | 20230801 | 140400 | 60392878200 | 48800 | 48750 | 48800 | 48700 | 657 |
| 316 | 20230801 | 140300 | 60360850000 | 48750 | 48650 | 48750 | 48650 | 3416 |
| 317 | 20230801 | 140200 | 60194540850 | 48650 | 48750 | 48750 | 48650 | 3045 |
| 318 | 20230801 | 140100 | 60046274950 | 48750 | 48750 | 48800 | 48750 | 3547 |
| 319 | 20230801 | 140000 | 59873341550 | 48750 | 48750 | 48800 | 48750 | 1500 |
| 320 | 20230801 | 135900 | 59800204100 | 48700 | 48700 | 48750 | 48700 | 2952 |
| 321 | 20230801 | 135800 | 59656409450 | 48700 | 48650 | 48700 | 48600 | 1339 |
| 322 | 20230801 | 135700 | 59591303400 | 48700 | 48650 | 48700 | 48600 | 1405 |
| 323 | 20230801 | 135600 | 59522943350 | 48650 | 48600 | 48650 | 48600 | 2211 |
| 324 | 20230801 | 135500 | 59415472250 | 48600 | 48500 | 48600 | 48400 | 2463 |
| 325 | 20230801 | 135400 | 59295963650 | 48550 | 48500 | 48550 | 48450 | 1360 |
| 326 | 20230801 | 135300 | 59230002200 | 48450 | 48450 | 48550 | 48450 | 3051 |
| 327 | 20230801 | 135200 | 59082004900 | 48450 | 48400 | 48500 | 48350 | 1724 |
| 328 | 20230801 | 135100 | 58998551450 | 48400 | 48400 | 48400 | 48350 | 2609 |
| 329 | 20230801 | 135000 | 58872343050 | 48350 | 48400 | 48450 | 48350 | 2146 |
| 330 | 20230801 | 134900 | 58768524500 | 48450 | 48500 | 48500 | 48400 | 1250 |
| 331 | 20230801 | 134800 | 58707969350 | 48500 | 48450 | 48500 | 48400 | 1447 |
| 332 | 20230801 | 134700 | 58637862100 | 48450 | 48400 | 48450 | 48350 | 2305 |
| 333 | 20230801 | 134600 | 58526317900 | 48350 | 48250 | 48400 | 48250 | 3434 |
| 334 | 20230801 | 134500 | 58360347450 | 48250 | 48300 | 48350 | 48250 | 6610 |
| 335 | 20230801 | 134400 | 58041224650 | 48300 | 48400 | 48450 | 48300 | 7087 |
| 336 | 20230801 | 134300 | 57698648150 | 48400 | 48400 | 48450 | 48350 | 2231 |
| 337 | 20230801 | 134200 | 57590670550 | 48400 | 48550 | 48550 | 48400 | 5889 |
| 338 | 20230801 | 134100 | 57305370700 | 48550 | 48550 | 48600 | 48500 | 2628 |
| 339 | 20230801 | 134000 | 57177781100 | 48550 | 48650 | 48700 | 48550 | 2684 |
| 340 | 20230801 | 133900 | 57047248250 | 48700 | 48700 | 48700 | 48650 | 866 |
| 341 | 20230801 | 133800 | 57005104350 | 48700 | 48700 | 48700 | 48650 | 1139 |
| 342 | 20230801 | 133700 | 56949653100 | 48650 | 48750 | 48750 | 48650 | 3786 |
| 343 | 20230801 | 133600 | 56765247150 | 48750 | 48750 | 48800 | 48700 | 1438 |
| 344 | 20230801 | 133500 | 56695139350 | 48750 | 48700 | 48750 | 48700 | 989 |
| 345 | 20230801 | 133400 | 56646946200 | 48700 | 48700 | 48750 | 48650 | 1772 |
| 346 | 20230801 | 133300 | 56560666550 | 48700 | 48700 | 48750 | 48650 | 2327 |
| 347 | 20230801 | 133200 | 56447359400 | 48700 | 48750 | 48750 | 48700 | 1375 |
| 348 | 20230801 | 133100 | 56380386700 | 48750 | 48750 | 48800 | 48700 | 3161 |
| 349 | 20230801 | 133000 | 56226239700 | 48800 | 48600 | 48800 | 48550 | 2838 |
| 350 | 20230801 | 132900 | 56088066550 | 48500 | 48350 | 48550 | 48300 | 4993 |
| 351 | 20230801 | 132800 | 55846049200 | 48350 | 48400 | 48450 | 48250 | 3415 |
| 352 | 20230801 | 132700 | 55680981550 | 48400 | 48500 | 48500 | 48350 | 1556 |
| 353 | 20230801 | 132600 | 55605637200 | 48450 | 48350 | 48450 | 48300 | 4681 |
| 354 | 20230801 | 132500 | 55379162400 | 48350 | 48450 | 48450 | 48350 | 2893 |
| 355 | 20230801 | 132400 | 55239171200 | 48450 | 48600 | 48600 | 48400 | 2291 |
| 356 | 20230801 | 132300 | 55128090750 | 48600 | 48450 | 48600 | 48400 | 5554 |
| 357 | 20230801 | 132200 | 54858867300 | 48400 | 48500 | 48600 | 48400 | 8414 |
| 358 | 20230801 | 132100 | 54450775250 | 48500 | 48700 | 48700 | 48500 | 5689 |
| 359 | 20230801 | 132000 | 54174464750 | 48700 | 48700 | 48800 | 48650 | 4196 |
| 360 | 20230801 | 131900 | 53970079650 | 48750 | 48800 | 48800 | 48750 | 2495 |
| 361 | 20230801 | 131800 | 53848422050 | 48750 | 48800 | 48850 | 48750 | 2006 |
| 362 | 20230801 | 131700 | 53750529700 | 48850 | 48750 | 48850 | 48750 | 1603 |
| 363 | 20230801 | 131600 | 53672318500 | 48800 | 48800 | 48850 | 48750 | 1202 |
| 364 | 20230801 | 131500 | 53613694700 | 48850 | 48950 | 48950 | 48800 | 4422 |
| 365 | 20230801 | 131400 | 53397490950 | 48950 | 48900 | 48950 | 48900 | 384 |
| 366 | 20230801 | 131300 | 53378703650 | 48900 | 48900 | 48950 | 48900 | 1347 |
| 367 | 20230801 | 131200 | 53312831000 | 48900 | 48750 | 48950 | 48750 | 4886 |
| 368 | 20230801 | 131100 | 53074388800 | 48700 | 48900 | 48900 | 48700 | 5275 |
| 369 | 20230801 | 131000 | 52816969800 | 48900 | 48850 | 48950 | 48800 | 4174 |
| 370 | 20230801 | 130900 | 52612950900 | 48850 | 48700 | 48850 | 48700 | 2553 |
| 371 | 20230801 | 130800 | 52488334000 | 48650 | 48750 | 48800 | 48600 | 5670 |
| 372 | 20230801 | 130700 | 52212259250 | 48750 | 48900 | 48900 | 48750 | 3168 |
| 373 | 20230801 | 130600 | 52057567300 | 48850 | 48900 | 48950 | 48850 | 2249 |
| 374 | 20230801 | 130500 | 51947563000 | 48900 | 49000 | 49000 | 48900 | 2545 |
| 375 | 20230801 | 130400 | 51823019050 | 49000 | 49000 | 49050 | 48950 | 1675 |
| 376 | 20230801 | 130300 | 51740948400 | 49000 | 49000 | 49050 | 49000 | 459 |
| 377 | 20230801 | 130200 | 51718451600 | 49000 | 49000 | 49050 | 48950 | 3327 |
| 378 | 20230801 | 130100 | 51555485600 | 49050 | 48950 | 49050 | 48950 | 1191 |
| 379 | 20230801 | 130000 | 51497161450 | 49000 | 49050 | 49100 | 48950 | 3507 |
| 380 | 20230801 | 125900 | 51325290100 | 49100 | 49100 | 49100 | 49000 | 1181 |
| 381 | 20230801 | 125800 | 51267326950 | 49100 | 49050 | 49100 | 48800 | 3830 |
| 382 | 20230801 | 125700 | 51079836150 | 49000 | 49250 | 49300 | 48900 | 6646 |
| 383 | 20230801 | 125600 | 50753300200 | 49250 | 49200 | 49300 | 49150 | 4580 |
| 384 | 20230801 | 125500 | 50527860650 | 49150 | 49150 | 49200 | 49150 | 1882 |
| 385 | 20230801 | 125400 | 50435306500 | 49200 | 49150 | 49200 | 49150 | 1443 |
| 386 | 20230801 | 125300 | 50364366650 | 49200 | 49450 | 49500 | 49150 | 5871 |
| 387 | 20230801 | 125200 | 50074835400 | 49500 | 49200 | 49500 | 49150 | 7620 |
| 388 | 20230801 | 125100 | 49699375200 | 49200 | 48900 | 49200 | 48900 | 10034 |
| 389 | 20230801 | 125000 | 49207923650 | 48900 | 49050 | 49150 | 48850 | 9021 |
| 390 | 20230801 | 124900 | 48765880750 | 49100 | 49050 | 49150 | 49050 | 3192 |
| 391 | 20230801 | 124800 | 48609151450 | 49050 | 48850 | 49100 | 48800 | 6520 |
| 392 | 20230801 | 124700 | 48289956500 | 48850 | 49050 | 49050 | 48750 | 14306 |
| 393 | 20230801 | 124600 | 47591264900 | 49050 | 49150 | 49200 | 49050 | 5666 |
| 394 | 20230801 | 124500 | 47313037850 | 49200 | 49200 | 49250 | 49100 | 3636 |
| 395 | 20230801 | 124400 | 47134271850 | 49100 | 49200 | 49300 | 49100 | 4551 |
| 396 | 20230801 | 124300 | 46910363000 | 49200 | 49100 | 49350 | 49050 | 6941 |
| 397 | 20230801 | 124200 | 46569259150 | 49100 | 49400 | 49400 | 48950 | 9964 |
| 398 | 20230801 | 124100 | 46079908550 | 49350 | 49800 | 49800 | 49350 | 29290 |
| 399 | 20230801 | 124000 | 44629055650 | 49750 | 49600 | 49800 | 49550 | 19198 |
| 400 | 20230801 | 123900 | 43675153000 | 49600 | 49450 | 49600 | 49400 | 25558 |
| 401 | 20230801 | 123800 | 42410131800 | 49450 | 49450 | 49450 | 49350 | 5607 |
| 402 | 20230801 | 123700 | 42133083500 | 49450 | 49450 | 49500 | 49350 | 18511 |
| 403 | 20230801 | 123600 | 41217490850 | 49400 | 49250 | 49450 | 49250 | 15752 |
| 404 | 20230801 | 123500 | 40439843550 | 49300 | 49000 | 49300 | 49000 | 52941 |
| 405 | 20230801 | 123400 | 37841628150 | 49000 | 48950 | 49000 | 48900 | 10963 |
| 406 | 20230801 | 123300 | 37304943300 | 48900 | 48950 | 48950 | 48900 | 1939 |
| 407 | 20230801 | 123200 | 37210068500 | 48950 | 48950 | 48950 | 48900 | 2774 |
| 408 | 20230801 | 123100 | 37074288300 | 48950 | 48850 | 48950 | 48850 | 19615 |
| 409 | 20230801 | 123000 | 36114868050 | 48850 | 48850 | 48900 | 48850 | 7915 |
| 410 | 20230801 | 122900 | 35728127000 | 48850 | 48800 | 48850 | 48800 | 1449 |
| 411 | 20230801 | 122800 | 35657348700 | 48850 | 48800 | 48850 | 48750 | 7022 |
| 412 | 20230801 | 122700 | 35314665050 | 48750 | 48700 | 48800 | 48700 | 6383 |
| 413 | 20230801 | 122600 | 35003461600 | 48700 | 48750 | 48750 | 48700 | 1001 |
| 414 | 20230801 | 122500 | 34954706650 | 48700 | 48750 | 48750 | 48700 | 1808 |
| 415 | 20230801 | 122400 | 34866587450 | 48750 | 48750 | 48750 | 48700 | 2057 |
| 416 | 20230801 | 122300 | 34766392300 | 48700 | 48700 | 48750 | 48700 | 1307 |
| 417 | 20230801 | 122200 | 34702723850 | 48750 | 48750 | 48750 | 48700 | 2192 |
| 418 | 20230801 | 122100 | 34595933050 | 48750 | 48700 | 48750 | 48700 | 1157 |
| 419 | 20230801 | 122000 | 34539583050 | 48700 | 48700 | 48750 | 48700 | 1564 |
| 420 | 20230801 | 121900 | 34463376750 | 48750 | 48750 | 48750 | 48700 | 1056 |
| 421 | 20230801 | 121800 | 34411920850 | 48750 | 48700 | 48750 | 48650 | 5457 |
| 422 | 20230801 | 121700 | 34146187050 | 48700 | 48700 | 48750 | 48700 | 7744 |
| 423 | 20230801 | 121600 | 33769019500 | 48700 | 48650 | 48750 | 48650 | 2953 |
| 424 | 20230801 | 121500 | 33625198300 | 48700 | 48650 | 48700 | 48650 | 5889 |
| 425 | 20230801 | 121400 | 33338481050 | 48650 | 48650 | 48700 | 48600 | 2145 |
| 426 | 20230801 | 121300 | 33234090250 | 48650 | 48600 | 48650 | 48550 | 2403 |
| 427 | 20230801 | 121200 | 33117264850 | 48600 | 48600 | 48600 | 48550 | 1013 |
| 428 | 20230801 | 121100 | 33068059650 | 48600 | 48600 | 48600 | 48550 | 553 |
| 429 | 20230801 | 121000 | 33041194750 | 48600 | 48600 | 48600 | 48550 | 1559 |
| 430 | 20230801 | 120900 | 32965472750 | 48600 | 48600 | 48600 | 48550 | 2508 |
| 431 | 20230801 | 120800 | 32843640150 | 48600 | 48550 | 48600 | 48500 | 2333 |
| 432 | 20230801 | 120700 | 32730312600 | 48550 | 48400 | 48550 | 48400 | 3681 |
| 433 | 20230801 | 120600 | 32551910500 | 48450 | 48400 | 48450 | 48400 | 448 |
| 434 | 20230801 | 120500 | 32530206300 | 48400 | 48400 | 48450 | 48400 | 1171 |
| 435 | 20230801 | 120400 | 32473527100 | 48400 | 48450 | 48450 | 48400 | 768 |
| 436 | 20230801 | 120300 | 32436347050 | 48450 | 48500 | 48500 | 48350 | 3470 |
| 437 | 20230801 | 120200 | 32268326850 | 48500 | 48500 | 48500 | 48450 | 1421 |
| 438 | 20230801 | 120100 | 32199453400 | 48500 | 48450 | 48500 | 48450 | 510 |
| 439 | 20230801 | 120000 | 32174724550 | 48500 | 48500 | 48550 | 48450 | 1238 |
| 440 | 20230801 | 115900 | 32114681750 | 48500 | 48500 | 48550 | 48450 | 1511 |
| 441 | 20230801 | 115800 | 32041423050 | 48450 | 48450 | 48500 | 48450 | 2445 |
| 442 | 20230801 | 115700 | 31922844050 | 48450 | 48450 | 48500 | 48450 | 1353 |
| 443 | 20230801 | 115600 | 31857281800 | 48450 | 48450 | 48500 | 48450 | 578 |
| 444 | 20230801 | 115500 | 31829265600 | 48500 | 48300 | 48500 | 48300 | 2914 |
| 445 | 20230801 | 115400 | 31688229750 | 48350 | 48350 | 48350 | 48300 | 1388 |
| 446 | 20230801 | 115300 | 31621159900 | 48350 | 48200 | 48350 | 48200 | 835 |
| 447 | 20230801 | 115200 | 31580834050 | 48200 | 48150 | 48250 | 48150 | 1340 |
| 448 | 20230801 | 115100 | 31516264800 | 48200 | 48250 | 48350 | 48200 | 3844 |
| 449 | 20230801 | 115000 | 31330906450 | 48250 | 48350 | 48400 | 48200 | 4166 |
| 450 | 20230801 | 114900 | 31129630550 | 48400 | 48400 | 48400 | 48350 | 1017 |
| 451 | 20230801 | 114800 | 31080416300 | 48400 | 48450 | 48500 | 48350 | 1381 |
| 452 | 20230801 | 114700 | 31013532800 | 48450 | 48500 | 48550 | 48350 | 3381 |
| 453 | 20230801 | 114600 | 30849799850 | 48500 | 48650 | 48650 | 48450 | 4112 |
| 454 | 20230801 | 114500 | 30650135350 | 48650 | 48700 | 48700 | 48650 | 3180 |
| 455 | 20230801 | 114400 | 30495372300 | 48650 | 48600 | 48700 | 48550 | 6182 |
| 456 | 20230801 | 114300 | 30194751750 | 48600 | 48500 | 48600 | 48500 | 18818 |
| 457 | 20230801 | 114200 | 29281863350 | 48500 | 48500 | 48500 | 48450 | 473 |
| 458 | 20230801 | 114100 | 29258933000 | 48450 | 48400 | 48450 | 48400 | 9277 |
| 459 | 20230801 | 114000 | 28809603300 | 48450 | 48450 | 48450 | 48400 | 1103 |
| 460 | 20230801 | 113900 | 28756200050 | 48400 | 48400 | 48450 | 48400 | 760 |
| 461 | 20230801 | 113800 | 28719397200 | 48400 | 48450 | 48450 | 48400 | 1470 |
| 462 | 20230801 | 113700 | 28648231900 | 48400 | 48350 | 48400 | 48350 | 1744 |
| 463 | 20230801 | 113600 | 28563846350 | 48400 | 48400 | 48400 | 48350 | 1839 |
| 464 | 20230801 | 113500 | 28474862150 | 48400 | 48400 | 48400 | 48350 | 907 |
| 465 | 20230801 | 113400 | 28430997100 | 48350 | 48400 | 48450 | 48350 | 3506 |
| 466 | 20230801 | 113300 | 28261302000 | 48400 | 48400 | 48450 | 48400 | 1820 |
| 467 | 20230801 | 113200 | 28173206100 | 48400 | 48450 | 48450 | 48400 | 1664 |
| 468 | 20230801 | 113100 | 28092592750 | 48450 | 48450 | 48500 | 48400 | 1488 |
| 469 | 20230801 | 113000 | 28020521950 | 48500 | 48500 | 48500 | 48400 | 3203 |
| 470 | 20230801 | 112900 | 27865315850 | 48500 | 48500 | 48500 | 48450 | 1807 |
| 471 | 20230801 | 112800 | 27777728150 | 48500 | 48450 | 48500 | 48450 | 3062 |
| 472 | 20230801 | 112700 | 27629294750 | 48500 | 48450 | 48500 | 48400 | 2915 |
| 473 | 20230801 | 112600 | 27488033450 | 48450 | 48350 | 48450 | 48350 | 5485 |
| 474 | 20230801 | 112500 | 27222450650 | 48350 | 48350 | 48400 | 48300 | 2377 |
| 475 | 20230801 | 112400 | 27107518450 | 48400 | 48300 | 48400 | 48300 | 4052 |
| 476 | 20230801 | 112300 | 26911523650 | 48300 | 48350 | 48400 | 48300 | 1290 |
| 477 | 20230801 | 112200 | 26849150400 | 48350 | 48350 | 48400 | 48300 | 2317 |
| 478 | 20230801 | 112100 | 26737141000 | 48350 | 48400 | 48400 | 48350 | 3035 |
| 479 | 20230801 | 112000 | 26590367550 | 48350 | 48350 | 48400 | 48300 | 2831 |
| 480 | 20230801 | 111900 | 26453413050 | 48350 | 48300 | 48400 | 48300 | 2922 |
| 481 | 20230801 | 111800 | 26312139750 | 48300 | 48350 | 48350 | 48300 | 1265 |
| 482 | 20230801 | 111700 | 26251024450 | 48350 | 48350 | 48350 | 48250 | 2851 |
| 483 | 20230801 | 111600 | 26113320300 | 48300 | 48350 | 48350 | 48300 | 4328 |
| 484 | 20230801 | 111500 | 25904071600 | 48350 | 48150 | 48400 | 48150 | 12212 |
| 485 | 20230801 | 111400 | 25314825750 | 48200 | 48100 | 48200 | 48100 | 17640 |
| 486 | 20230801 | 111300 | 24465309850 | 48050 | 47850 | 48150 | 47800 | 65226 |
| 487 | 20230801 | 111200 | 21335478750 | 47850 | 47850 | 47850 | 47800 | 1375 |
| 488 | 20230801 | 111100 | 21269693800 | 47800 | 47800 | 47850 | 47800 | 2944 |
| 489 | 20230801 | 111000 | 21128911900 | 47800 | 47800 | 47800 | 47750 | 1128 |
| 490 | 20230801 | 110900 | 21075001400 | 47800 | 47800 | 47800 | 47750 | 686 |
| 491 | 20230801 | 110800 | 21042212450 | 47800 | 47800 | 47800 | 47750 | 392 |
| 492 | 20230801 | 110700 | 21023486700 | 47800 | 47700 | 47800 | 47700 | 5486 |
| 493 | 20230801 | 110600 | 20761633800 | 47700 | 47650 | 47700 | 47650 | 330 |
| 494 | 20230801 | 110500 | 20745897900 | 47650 | 47650 | 47700 | 47650 | 1639 |
| 495 | 20230801 | 110400 | 20667793800 | 47650 | 47700 | 47700 | 47650 | 557 |
| 496 | 20230801 | 110300 | 20641236150 | 47650 | 47700 | 47700 | 47650 | 273 |
| 497 | 20230801 | 110200 | 20628223100 | 47700 | 47700 | 47700 | 47650 | 515 |
| 498 | 20230801 | 110100 | 20603665150 | 47700 | 47700 | 47700 | 47650 | 131 |
| 499 | 20230801 | 110000 | 20597416750 | 47650 | 47650 | 47750 | 47650 | 1608 |
| 500 | 20230801 | 105900 | 20520723000 | 47650 | 47700 | 47700 | 47650 | 215 |
| 501 | 20230801 | 105800 | 20510473650 | 47650 | 47700 | 47750 | 47650 | 2833 |
| 502 | 20230801 | 105700 | 20375338400 | 47750 | 47750 | 47750 | 47700 | 992 |
| 503 | 20230801 | 105600 | 20328007800 | 47750 | 47700 | 47750 | 47700 | 617 |
| 504 | 20230801 | 105500 | 20298558400 | 47700 | 47750 | 47750 | 47700 | 246 |
| 505 | 20230801 | 105400 | 20286821050 | 47750 | 47750 | 47750 | 47700 | 1088 |
| 506 | 20230801 | 105300 | 20234890200 | 47750 | 47750 | 47750 | 47700 | 591 |
| 507 | 20230801 | 105200 | 20206671800 | 47700 | 47700 | 47750 | 47700 | 636 |
| 508 | 20230801 | 105100 | 20176308950 | 47700 | 47700 | 47750 | 47700 | 1761 |
| 509 | 20230801 | 105000 | 20092258050 | 47700 | 47700 | 47700 | 47650 | 561 |
| 510 | 20230801 | 104900 | 20065498650 | 47700 | 47750 | 47750 | 47700 | 2060 |
| 511 | 20230801 | 104800 | 19967215150 | 47750 | 47650 | 47750 | 47650 | 3276 |
| 512 | 20230801 | 104700 | 19810939400 | 47700 | 47600 | 47700 | 47600 | 1188 |
| 513 | 20230801 | 104600 | 19754331900 | 47650 | 47500 | 47650 | 47500 | 2716 |
| 514 | 20230801 | 104500 | 19625098350 | 47500 | 47550 | 47550 | 47500 | 479 |
| 515 | 20230801 | 104400 | 19602332000 | 47550 | 47550 | 47600 | 47500 | 1191 |
| 516 | 20230801 | 104300 | 19545728000 | 47550 | 47650 | 47650 | 47550 | 1551 |
| 517 | 20230801 | 104200 | 19471965100 | 47650 | 47700 | 47700 | 47600 | 3566 |
| 518 | 20230801 | 104100 | 19302143450 | 47700 | 47700 | 47700 | 47650 | 461 |
| 519 | 20230801 | 104000 | 19280168300 | 47650 | 47650 | 47700 | 47650 | 504 |
| 520 | 20230801 | 103900 | 19256148750 | 47650 | 47650 | 47700 | 47600 | 2046 |
| 521 | 20230801 | 103800 | 19158652450 | 47650 | 47600 | 47650 | 47600 | 1762 |
| 522 | 20230801 | 103700 | 19074723100 | 47600 | 47650 | 47650 | 47600 | 829 |
| 523 | 20230801 | 103600 | 19035254400 | 47650 | 47650 | 47650 | 47600 | 637 |
| 524 | 20230801 | 103500 | 19004906350 | 47650 | 47650 | 47700 | 47600 | 2792 |
| 525 | 20230801 | 103400 | 18871862800 | 47650 | 47800 | 47800 | 47650 | 957 |
| 526 | 20230801 | 103300 | 18826213300 | 47800 | 47850 | 47850 | 47650 | 11084 |
| 527 | 20230801 | 103200 | 18296972000 | 47800 | 47800 | 47850 | 47800 | 1455 |
| 528 | 20230801 | 103100 | 18227399300 | 47850 | 47850 | 47850 | 47700 | 3354 |
| 529 | 20230801 | 103000 | 18067119250 | 47800 | 47850 | 47850 | 47750 | 2520 |
| 530 | 20230801 | 102900 | 17946633600 | 47850 | 47750 | 47850 | 47750 | 2508 |
| 531 | 20230801 | 102800 | 17826727500 | 47750 | 47500 | 47800 | 47450 | 2794 |
| 532 | 20230801 | 102700 | 17693813000 | 47450 | 47500 | 47500 | 47450 | 1345 |
| 533 | 20230801 | 102600 | 17629971150 | 47450 | 47550 | 47600 | 47450 | 2466 |
| 534 | 20230801 | 102500 | 17512774850 | 47600 | 47550 | 47650 | 47500 | 1769 |
| 535 | 20230801 | 102400 | 17428637850 | 47600 | 47500 | 47600 | 47450 | 2237 |
| 536 | 20230801 | 102300 | 17322336500 | 47500 | 47700 | 47750 | 47450 | 6951 |
| 537 | 20230801 | 102200 | 16991680100 | 47700 | 47750 | 47800 | 47700 | 5605 |
| 538 | 20230801 | 102100 | 16723916250 | 47750 | 47800 | 47800 | 47750 | 2555 |
| 539 | 20230801 | 102000 | 16601881650 | 47800 | 47800 | 47850 | 47750 | 2403 |
| 540 | 20230801 | 101900 | 16487059400 | 47800 | 47950 | 47950 | 47750 | 8284 |
| 541 | 20230801 | 101800 | 16090523550 | 47900 | 47950 | 48000 | 47900 | 4210 |
| 542 | 20230801 | 101700 | 15888618550 | 47950 | 48000 | 48000 | 47950 | 2942 |
| 543 | 20230801 | 101600 | 15747522400 | 47950 | 47950 | 48000 | 47950 | 668 |
| 544 | 20230801 | 101500 | 15715461800 | 48000 | 48000 | 48000 | 47900 | 4501 |
| 545 | 20230801 | 101400 | 15499595350 | 47950 | 47900 | 48000 | 47900 | 2912 |
| 546 | 20230801 | 101300 | 15359970950 | 47900 | 47900 | 47950 | 47900 | 1101 |
| 547 | 20230801 | 101200 | 15307221450 | 47900 | 47950 | 47950 | 47850 | 4987 |
| 548 | 20230801 | 101100 | 15068296850 | 47950 | 47850 | 47950 | 47800 | 16322 |
| 549 | 20230801 | 101000 | 14286704350 | 47850 | 47800 | 47850 | 47750 | 3732 |
| 550 | 20230801 | 100900 | 14108325450 | 47800 | 47800 | 47850 | 47800 | 1863 |
| 551 | 20230801 | 100800 | 14019248150 | 47800 | 47800 | 47850 | 47800 | 2385 |
| 552 | 20230801 | 100700 | 13905211500 | 47800 | 47900 | 47900 | 47750 | 8654 |
| 553 | 20230801 | 100600 | 13491215450 | 47850 | 47800 | 47900 | 47750 | 5062 |
| 554 | 20230801 | 100500 | 13249064450 | 47750 | 47700 | 47800 | 47700 | 5302 |
| 555 | 20230801 | 100400 | 12995960050 | 47700 | 47650 | 47700 | 47650 | 3087 |
| 556 | 20230801 | 100300 | 12848730850 | 47650 | 47600 | 47650 | 47550 | 4636 |
| 557 | 20230801 | 100200 | 12628040900 | 47600 | 47650 | 47700 | 47600 | 7085 |
| 558 | 20230801 | 100100 | 12290300500 | 47650 | 47550 | 47700 | 47500 | 15115 |
| 559 | 20230801 | 100000 | 11570677750 | 47550 | 47350 | 47550 | 47350 | 28605 |
| 560 | 20230801 | 095900 | 10212874450 | 47350 | 47250 | 47400 | 47200 | 1651 |
| 561 | 20230801 | 095800 | 10134679900 | 47200 | 47300 | 47400 | 47200 | 7300 |
| 562 | 20230801 | 095700 | 9789377350 | 47300 | 47300 | 47300 | 47250 | 2518 |
| 563 | 20230801 | 095600 | 9670301450 | 47300 | 47250 | 47300 | 47200 | 3946 |
| 564 | 20230801 | 095500 | 9483846250 | 47200 | 47150 | 47250 | 47100 | 3357 |
| 565 | 20230801 | 095400 | 9325517050 | 47100 | 47150 | 47150 | 47100 | 1097 |
| 566 | 20230801 | 095300 | 9273844300 | 47100 | 47150 | 47150 | 47100 | 1493 |
| 567 | 20230801 | 095200 | 9203474000 | 47150 | 47150 | 47200 | 47100 | 1401 |
| 568 | 20230801 | 095100 | 9137395950 | 47200 | 47150 | 47200 | 46950 | 4005 |
| 569 | 20230801 | 095000 | 8948619450 | 47200 | 47200 | 47200 | 47150 | 1681 |
| 570 | 20230801 | 094900 | 8869297600 | 47200 | 47100 | 47200 | 47050 | 4344 |
| 571 | 20230801 | 094800 | 8664613700 | 47100 | 47050 | 47100 | 47050 | 477 |
| 572 | 20230801 | 094700 | 8642169450 | 47050 | 47050 | 47100 | 47000 | 769 |
| 573 | 20230801 | 094600 | 8605980650 | 47050 | 46950 | 47050 | 46950 | 944 |
| 574 | 20230801 | 094500 | 8561614350 | 47000 | 46750 | 47000 | 46750 | 1820 |
| 575 | 20230801 | 094400 | 8476351850 | 46750 | 47000 | 47000 | 46750 | 6729 |
| 576 | 20230801 | 094300 | 8161461350 | 47000 | 46950 | 47000 | 46850 | 3282 |
| 577 | 20230801 | 094200 | 8007603300 | 46950 | 47050 | 47100 | 46900 | 2561 |
| 578 | 20230801 | 094100 | 7887271600 | 47000 | 46950 | 47100 | 46850 | 4731 |
| 579 | 20230801 | 094000 | 7664907400 | 46900 | 46900 | 46900 | 46850 | 1582 |
| 580 | 20230801 | 093900 | 7590769500 | 46850 | 46900 | 46900 | 46850 | 995 |
| 581 | 20230801 | 093800 | 7544123000 | 46850 | 46900 | 46900 | 46850 | 3021 |
| 582 | 20230801 | 093700 | 7402553100 | 46900 | 46850 | 46900 | 46850 | 391 |
| 583 | 20230801 | 093600 | 7384224050 | 46850 | 46950 | 46950 | 46850 | 2313 |
| 584 | 20230801 | 093500 | 7275781950 | 46950 | 46900 | 46950 | 46850 | 1414 |
| 585 | 20230801 | 093400 | 7209464200 | 46850 | 46850 | 46900 | 46850 | 173 |
| 586 | 20230801 | 093300 | 7201354500 | 46850 | 46850 | 46900 | 46850 | 768 |
| 587 | 20230801 | 093200 | 7165369400 | 46950 | 46900 | 46950 | 46850 | 1330 |
| 588 | 20230801 | 093100 | 7103003150 | 46900 | 46850 | 46900 | 46800 | 286 |
| 589 | 20230801 | 093000 | 7089603700 | 46850 | 46850 | 46850 | 46750 | 2162 |
| 590 | 20230801 | 092900 | 6988380850 | 46900 | 47050 | 47050 | 46900 | 1928 |
| 591 | 20230801 | 092800 | 6897869800 | 47050 | 47100 | 47150 | 47000 | 964 |
| 592 | 20230801 | 092700 | 6852502200 | 47150 | 47100 | 47250 | 47100 | 2134 |
| 593 | 20230801 | 092600 | 6751864800 | 47150 | 47000 | 47150 | 46950 | 1835 |
| 594 | 20230801 | 092500 | 6665607750 | 47000 | 47250 | 47250 | 47000 | 3159 |
| 595 | 20230801 | 092400 | 6516654900 | 47200 | 47150 | 47200 | 47150 | 3477 |
| 596 | 20230801 | 092300 | 6352650850 | 47150 | 47150 | 47200 | 47100 | 2123 |
| 597 | 20230801 | 092200 | 6252555200 | 47150 | 46950 | 47150 | 46950 | 6170 |
| 598 | 20230801 | 092100 | 5962318900 | 47000 | 46900 | 47000 | 46900 | 1249 |
| 599 | 20230801 | 092000 | 5903702250 | 46900 | 46800 | 46950 | 46750 | 2339 |
| 600 | 20230801 | 091900 | 5794240250 | 46800 | 46900 | 46900 | 46700 | 3539 |
| 601 | 20230801 | 091800 | 5628739600 | 46950 | 47000 | 47050 | 46850 | 4968 |
| 602 | 20230801 | 091700 | 5395424100 | 47000 | 46950 | 47000 | 46950 | 1823 |
| 603 | 20230801 | 091600 | 5309773100 | 46950 | 46900 | 46950 | 46850 | 1642 |
| 604 | 20230801 | 091500 | 5232747300 | 46850 | 46750 | 46900 | 46700 | 5192 |
| 605 | 20230801 | 091400 | 4989730750 | 46800 | 46950 | 46950 | 46750 | 2563 |
| 606 | 20230801 | 091300 | 4869723600 | 46950 | 46600 | 46950 | 46550 | 6362 |
| 607 | 20230801 | 091200 | 4572056200 | 46600 | 46650 | 46700 | 46550 | 4914 |
| 608 | 20230801 | 091100 | 4343047150 | 46650 | 46700 | 46750 | 46600 | 5617 |
| 609 | 20230801 | 091000 | 4080894000 | 46700 | 46850 | 46900 | 46700 | 5756 |
| 610 | 20230801 | 090900 | 3811606350 | 46900 | 47250 | 47250 | 46850 | 5264 |
| 611 | 20230801 | 090800 | 3564205700 | 47250 | 47350 | 47400 | 47000 | 11141 |
| 612 | 20230801 | 090700 | 3038437250 | 47350 | 47250 | 47400 | 47250 | 2665 |
| 613 | 20230801 | 090600 | 2912283550 | 47250 | 47300 | 47400 | 47250 | 5487 |
| 614 | 20230801 | 090500 | 2652662450 | 47300 | 47150 | 47300 | 47100 | 4975 |
| 615 | 20230801 | 090400 | 2417791900 | 47150 | 46800 | 47150 | 46800 | 3395 |
| 616 | 20230801 | 090300 | 2258286450 | 46800 | 47000 | 47050 | 46500 | 10808 |
| 617 | 20230801 | 090200 | 1752719600 | 47000 | 46900 | 47250 | 46750 | 5081 |
| 618 | 20230801 | 090100 | 1514571950 | 46900 | 47300 | 47350 | 46800 | 16968 |
| 619 | 20230801 | 090000 | 715414200 | 47300 | 47150 | 47300 | 47100 | 15165 |