34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 3 | 20230803 | 191300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230803 | 191200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230803 | 191100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230803 | 191000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230803 | 190900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230803 | 190800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230803 | 190700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230803 | 190600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230803 | 190500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230803 | 190400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230803 | 190300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230803 | 190200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230803 | 190100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230803 | 190000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230803 | 185900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230803 | 185800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230803 | 185700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230803 | 185600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230803 | 185500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230803 | 185400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230803 | 185300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230803 | 185200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230803 | 185100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230803 | 185000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230803 | 184900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230803 | 184800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230803 | 184700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230803 | 184600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230803 | 184500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230803 | 184400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 33 | 20230803 | 184300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230803 | 184200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230803 | 184100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230803 | 184000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230803 | 183900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230803 | 183800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230803 | 183700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230803 | 183600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230803 | 183500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230803 | 183400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230803 | 183300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230803 | 183200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230803 | 183100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230803 | 183000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230803 | 182900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230803 | 182800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230803 | 182700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230803 | 182600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230803 | 182500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230803 | 182400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230803 | 182300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230803 | 182200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230803 | 182100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230803 | 182000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230803 | 181900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230803 | 181800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230803 | 181700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230803 | 181600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230803 | 181500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230803 | 181400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 63 | 20230803 | 181300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230803 | 181200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230803 | 181100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230803 | 181000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230803 | 180900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230803 | 180800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230803 | 180700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230803 | 180600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230803 | 180500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230803 | 180400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230803 | 180300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230803 | 180200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230803 | 180100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230803 | 180000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230803 | 175900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230803 | 175800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230803 | 175700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230803 | 175600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230803 | 175500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230803 | 175400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230803 | 175300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230803 | 175200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230803 | 175100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230803 | 175000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230803 | 174900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230803 | 174800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230803 | 174700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230803 | 174600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230803 | 174500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230803 | 174400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 93 | 20230803 | 174300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230803 | 174200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230803 | 174100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230803 | 174000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230803 | 173900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230803 | 173800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230803 | 173700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230803 | 173600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230803 | 173500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230803 | 173400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230803 | 173300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230803 | 173200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230803 | 173100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230803 | 173000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230803 | 172900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230803 | 172800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230803 | 172700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230803 | 172600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230803 | 172500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230803 | 172400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230803 | 172300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230803 | 172200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230803 | 172100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230803 | 172000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230803 | 171900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230803 | 171800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230803 | 171700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230803 | 171600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230803 | 171500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230803 | 171400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 123 | 20230803 | 171300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230803 | 171200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230803 | 171100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230803 | 171000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230803 | 170900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230803 | 170800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230803 | 170700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230803 | 170600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230803 | 170500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230803 | 170400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230803 | 170300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230803 | 170200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230803 | 170100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230803 | 170000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230803 | 165900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230803 | 165800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230803 | 165700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230803 | 165600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230803 | 165500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230803 | 165400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230803 | 165300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230803 | 165200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230803 | 165100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230803 | 165000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230803 | 164900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230803 | 164800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230803 | 164700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230803 | 164600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230803 | 164500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230803 | 164400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 153 | 20230803 | 164300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230803 | 164200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230803 | 164100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230803 | 164000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230803 | 163900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230803 | 163800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230803 | 163700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230803 | 163600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230803 | 163500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230803 | 163400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230803 | 163300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230803 | 163200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230803 | 163100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230803 | 163000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230803 | 162900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230803 | 162800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230803 | 162700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230803 | 162600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230803 | 162500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230803 | 162400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230803 | 162300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230803 | 162200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230803 | 162100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230803 | 162000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230803 | 161900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230803 | 161800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230803 | 161700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230803 | 161600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230803 | 161500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230803 | 161400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 183 | 20230803 | 161300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230803 | 161200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230803 | 161100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230803 | 161000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230803 | 160900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230803 | 160800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230803 | 160700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230803 | 160600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230803 | 160500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230803 | 160400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230803 | 160300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230803 | 160200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230803 | 160100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230803 | 160000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230803 | 155900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230803 | 155800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230803 | 155700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230803 | 155600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230803 | 155500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230803 | 155400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230803 | 155300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230803 | 155200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230803 | 155100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230803 | 155000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230803 | 154900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230803 | 154800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20230803 | 154700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230803 | 154600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230803 | 154500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230803 | 154400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 213 | 20230803 | 154300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230803 | 154200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230803 | 154100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230803 | 154000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230803 | 153900 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230803 | 153800 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230803 | 153700 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20230803 | 153600 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20230803 | 153500 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20230803 | 153400 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20230803 | 153300 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20230803 | 153200 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20230803 | 153100 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20230803 | 153000 | 243602323750 | 49300 | 49300 | 49300 | 49300 | 57823 |
| 227 | 20230803 | 152900 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20230803 | 152800 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20230803 | 152700 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20230803 | 152600 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230803 | 152500 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230803 | 152400 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20230803 | 152300 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20230803 | 152200 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20230803 | 152100 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20230803 | 152000 | 240751649850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20230803 | 151900 | 240751649850 | 49300 | 49250 | 49300 | 49150 | 15770 |
| 238 | 20230803 | 151800 | 239975599050 | 49250 | 49350 | 49450 | 49200 | 20431 |
| 239 | 20230803 | 151700 | 238967289850 | 49350 | 49400 | 49400 | 49350 | 11478 |
| 240 | 20230803 | 151600 | 238400480550 | 49400 | 49150 | 49400 | 49150 | 19497 |
| 241 | 20230803 | 151500 | 237440499800 | 49150 | 48900 | 49200 | 48850 | 9892 |
| 242 | 20230803 | 151400 | 236955204850 | 48850 | 48750 | 48900 | 48750 | 4481 |
| 243 | 20230803 | 151300 | 236736440350 | 48750 | 48800 | 48850 | 48700 | 6739 |
| 244 | 20230803 | 151200 | 236407847500 | 48800 | 48700 | 48800 | 48650 | 7490 |
| 245 | 20230803 | 151100 | 236042997500 | 48700 | 48850 | 48900 | 48700 | 8347 |
| 246 | 20230803 | 151000 | 235635918350 | 48850 | 48900 | 48950 | 48750 | 11725 |
| 247 | 20230803 | 150900 | 235063487300 | 48950 | 48950 | 49050 | 48900 | 6283 |
| 248 | 20230803 | 150800 | 234755929900 | 48950 | 49150 | 49200 | 48900 | 10069 |
| 249 | 20230803 | 150700 | 234262174200 | 49150 | 49300 | 49350 | 49100 | 11474 |
| 250 | 20230803 | 150600 | 233697443950 | 49300 | 49200 | 49300 | 49150 | 13026 |
| 251 | 20230803 | 150500 | 233055951250 | 49200 | 48950 | 49200 | 48900 | 10379 |
| 252 | 20230803 | 150400 | 232546580300 | 49000 | 49100 | 49100 | 48900 | 8427 |
| 253 | 20230803 | 150300 | 232133559400 | 49100 | 48900 | 49150 | 48850 | 15372 |
| 254 | 20230803 | 150200 | 231379592350 | 48850 | 48750 | 48900 | 48750 | 14453 |
| 255 | 20230803 | 150100 | 230674161350 | 48750 | 48750 | 48800 | 48700 | 5230 |
| 256 | 20230803 | 150000 | 230419253600 | 48750 | 48600 | 48750 | 48550 | 4573 |
| 257 | 20230803 | 145900 | 230196597950 | 48600 | 48550 | 48600 | 48500 | 2717 |
| 258 | 20230803 | 145800 | 230064637900 | 48550 | 48500 | 48600 | 48500 | 2928 |
| 259 | 20230803 | 145700 | 229922483600 | 48500 | 48500 | 48650 | 48450 | 4942 |
| 260 | 20230803 | 145600 | 229682803800 | 48500 | 48650 | 48700 | 48500 | 7648 |
| 261 | 20230803 | 145500 | 229311130000 | 48650 | 48750 | 48800 | 48650 | 6913 |
| 262 | 20230803 | 145400 | 228974470850 | 48750 | 48850 | 48900 | 48700 | 6125 |
| 263 | 20230803 | 145300 | 228675523900 | 48850 | 48750 | 48900 | 48750 | 7154 |
| 264 | 20230803 | 145200 | 228326341800 | 48750 | 48700 | 48800 | 48700 | 7645 |
| 265 | 20230803 | 145100 | 227953597600 | 48700 | 48650 | 48750 | 48650 | 4186 |
| 266 | 20230803 | 145000 | 227749704750 | 48650 | 48600 | 48700 | 48550 | 4863 |
| 267 | 20230803 | 144900 | 227513304150 | 48600 | 48600 | 48600 | 48500 | 3795 |
| 268 | 20230803 | 144800 | 227329036450 | 48600 | 48400 | 48600 | 48350 | 5978 |
| 269 | 20230803 | 144700 | 227039372600 | 48400 | 48550 | 48650 | 48400 | 10594 |
| 270 | 20230803 | 144600 | 226525290150 | 48500 | 48550 | 48600 | 48500 | 8466 |
| 271 | 20230803 | 144500 | 226114355900 | 48550 | 48450 | 48550 | 48350 | 5523 |
| 272 | 20230803 | 144400 | 225846637750 | 48400 | 48200 | 48450 | 48200 | 6275 |
| 273 | 20230803 | 144300 | 225543481700 | 48250 | 48400 | 48550 | 48150 | 23835 |
| 274 | 20230803 | 144200 | 224390684100 | 48400 | 48400 | 48450 | 48300 | 14374 |
| 275 | 20230803 | 144100 | 223695556150 | 48450 | 48600 | 48700 | 48300 | 25435 |
| 276 | 20230803 | 144000 | 222462135500 | 48700 | 48750 | 48800 | 48550 | 12702 |
| 277 | 20230803 | 143900 | 221843992400 | 48700 | 48850 | 48900 | 48600 | 26573 |
| 278 | 20230803 | 143800 | 220549537950 | 48850 | 49000 | 49150 | 48850 | 13349 |
| 279 | 20230803 | 143700 | 219895639150 | 49000 | 49300 | 49300 | 48950 | 34091 |
| 280 | 20230803 | 143600 | 218220373100 | 49300 | 49350 | 49400 | 49250 | 9675 |
| 281 | 20230803 | 143500 | 217743410050 | 49350 | 49250 | 49450 | 49250 | 13612 |
| 282 | 20230803 | 143400 | 217072244450 | 49250 | 49500 | 49550 | 49250 | 24129 |
| 283 | 20230803 | 143300 | 215880309050 | 49500 | 49400 | 49550 | 49350 | 23323 |
| 284 | 20230803 | 143200 | 214726745500 | 49350 | 49400 | 49400 | 49150 | 25045 |
| 285 | 20230803 | 143100 | 213492812200 | 49400 | 49350 | 49500 | 49250 | 23021 |
| 286 | 20230803 | 143000 | 212356314700 | 49300 | 49600 | 49850 | 49200 | 75196 |
| 287 | 20230803 | 142900 | 208619448600 | 49600 | 49400 | 49700 | 49350 | 80444 |
| 288 | 20230803 | 142800 | 204634407150 | 49400 | 49200 | 49400 | 49150 | 37860 |
| 289 | 20230803 | 142700 | 202767605050 | 49150 | 49350 | 49400 | 48950 | 30130 |
| 290 | 20230803 | 142600 | 201286408900 | 49300 | 48950 | 49400 | 48850 | 75639 |
| 291 | 20230803 | 142500 | 197571992850 | 48950 | 48650 | 49000 | 48600 | 31503 |
| 292 | 20230803 | 142400 | 196034758050 | 48700 | 48700 | 48800 | 48550 | 28254 |
| 293 | 20230803 | 142300 | 194659336150 | 48650 | 48200 | 48750 | 48150 | 38409 |
| 294 | 20230803 | 142200 | 192796978250 | 48200 | 48200 | 48300 | 48150 | 12464 |
| 295 | 20230803 | 142100 | 192195991850 | 48200 | 47900 | 48200 | 47900 | 18665 |
| 296 | 20230803 | 142000 | 191299527700 | 47900 | 47650 | 47900 | 47650 | 4698 |
| 297 | 20230803 | 141900 | 191075025350 | 47700 | 47550 | 47750 | 47550 | 5891 |
| 298 | 20230803 | 141800 | 190794252900 | 47600 | 47550 | 47600 | 47500 | 1471 |
| 299 | 20230803 | 141700 | 190724319400 | 47500 | 47550 | 47550 | 47500 | 1961 |
| 300 | 20230803 | 141600 | 190631119600 | 47550 | 47500 | 47600 | 47500 | 1324 |
| 301 | 20230803 | 141500 | 190568194900 | 47500 | 47600 | 47650 | 47500 | 2084 |
| 302 | 20230803 | 141400 | 190469009700 | 47600 | 47600 | 47700 | 47550 | 2809 |
| 303 | 20230803 | 141300 | 190335194450 | 47600 | 47600 | 47600 | 47550 | 1548 |
| 304 | 20230803 | 141200 | 190261534300 | 47600 | 47350 | 47650 | 47350 | 2887 |
| 305 | 20230803 | 141100 | 190124244950 | 47350 | 47300 | 47350 | 47250 | 3030 |
| 306 | 20230803 | 141000 | 189980857150 | 47300 | 47250 | 47350 | 47250 | 3137 |
| 307 | 20230803 | 140900 | 189832476450 | 47250 | 47300 | 47350 | 47250 | 4091 |
| 308 | 20230803 | 140800 | 189639078550 | 47250 | 47350 | 47350 | 47250 | 4534 |
| 309 | 20230803 | 140700 | 189424563450 | 47350 | 47250 | 47400 | 47200 | 8383 |
| 310 | 20230803 | 140600 | 189028470000 | 47250 | 47450 | 47500 | 47250 | 5159 |
| 311 | 20230803 | 140500 | 188784220050 | 47400 | 47600 | 47650 | 47400 | 9186 |
| 312 | 20230803 | 140400 | 188348004750 | 47600 | 47550 | 47650 | 47500 | 2945 |
| 313 | 20230803 | 140300 | 188207986150 | 47550 | 47450 | 47550 | 47450 | 3541 |
| 314 | 20230803 | 140200 | 188039882450 | 47450 | 47500 | 47650 | 47450 | 4056 |
| 315 | 20230803 | 140100 | 187847155500 | 47500 | 47500 | 47600 | 47500 | 2954 |
| 316 | 20230803 | 140000 | 187706732600 | 47550 | 47650 | 47650 | 47550 | 3704 |
| 317 | 20230803 | 135900 | 187530484100 | 47600 | 47550 | 47700 | 47550 | 4363 |
| 318 | 20230803 | 135800 | 187322727450 | 47600 | 47550 | 47600 | 47500 | 4282 |
| 319 | 20230803 | 135700 | 187119148300 | 47550 | 47600 | 47600 | 47550 | 732 |
| 320 | 20230803 | 135600 | 187084326400 | 47550 | 47450 | 47650 | 47400 | 6847 |
| 321 | 20230803 | 135500 | 186758953250 | 47450 | 47400 | 47500 | 47400 | 3517 |
| 322 | 20230803 | 135400 | 186592036550 | 47450 | 47550 | 47550 | 47400 | 7639 |
| 323 | 20230803 | 135300 | 186229511000 | 47500 | 47850 | 47850 | 47500 | 13085 |
| 324 | 20230803 | 135200 | 185605597400 | 47800 | 47950 | 47950 | 47750 | 3592 |
| 325 | 20230803 | 135100 | 185433826950 | 47950 | 48050 | 48050 | 47900 | 5907 |
| 326 | 20230803 | 135000 | 185150461450 | 48050 | 48100 | 48200 | 47950 | 18875 |
| 327 | 20230803 | 134900 | 184243306850 | 48100 | 47950 | 48100 | 47950 | 7404 |
| 328 | 20230803 | 134800 | 183887732650 | 47950 | 47900 | 47950 | 47800 | 3831 |
| 329 | 20230803 | 134700 | 183704267800 | 47900 | 48000 | 48000 | 47850 | 5300 |
| 330 | 20230803 | 134600 | 183450269100 | 48000 | 48000 | 48000 | 47850 | 3854 |
| 331 | 20230803 | 134500 | 183265465550 | 48000 | 47800 | 48000 | 47800 | 3361 |
| 332 | 20230803 | 134400 | 183104470250 | 47800 | 47750 | 47850 | 47750 | 1687 |
| 333 | 20230803 | 134300 | 183023885850 | 47800 | 47700 | 47800 | 47650 | 5647 |
| 334 | 20230803 | 134200 | 182754385100 | 47700 | 47800 | 47800 | 47600 | 6450 |
| 335 | 20230803 | 134100 | 182446811300 | 47800 | 47850 | 47900 | 47750 | 4655 |
| 336 | 20230803 | 134000 | 182224316450 | 47800 | 48150 | 48200 | 47700 | 13056 |
| 337 | 20230803 | 133900 | 181598631700 | 48150 | 48200 | 48250 | 48100 | 8804 |
| 338 | 20230803 | 133800 | 181174456800 | 48200 | 48250 | 48300 | 48150 | 11614 |
| 339 | 20230803 | 133700 | 180614572150 | 48250 | 47850 | 48400 | 47800 | 34977 |
| 340 | 20230803 | 133600 | 178933011500 | 47800 | 47650 | 47850 | 47600 | 9153 |
| 341 | 20230803 | 133500 | 178496012450 | 47650 | 47600 | 47700 | 47600 | 5681 |
| 342 | 20230803 | 133400 | 178225353750 | 47600 | 47450 | 47600 | 47350 | 6835 |
| 343 | 20230803 | 133300 | 177900594800 | 47450 | 47300 | 47500 | 47300 | 3441 |
| 344 | 20230803 | 133200 | 177737462400 | 47350 | 47300 | 47350 | 47300 | 911 |
| 345 | 20230803 | 133100 | 177694353950 | 47300 | 47350 | 47400 | 47300 | 2318 |
| 346 | 20230803 | 133000 | 177584666250 | 47300 | 47450 | 47500 | 47300 | 1868 |
| 347 | 20230803 | 132900 | 177496137300 | 47450 | 47300 | 47500 | 47300 | 6554 |
| 348 | 20230803 | 132800 | 177185539050 | 47350 | 47350 | 47350 | 47300 | 1735 |
| 349 | 20230803 | 132700 | 177103450200 | 47350 | 47400 | 47400 | 47300 | 2552 |
| 350 | 20230803 | 132600 | 176982583600 | 47400 | 47400 | 47450 | 47350 | 1300 |
| 351 | 20230803 | 132500 | 176920970250 | 47350 | 47450 | 47450 | 47350 | 2473 |
| 352 | 20230803 | 132400 | 176803754500 | 47450 | 47350 | 47500 | 47350 | 2080 |
| 353 | 20230803 | 132300 | 176705096000 | 47400 | 47300 | 47400 | 47250 | 2240 |
| 354 | 20230803 | 132200 | 176599065850 | 47300 | 47200 | 47300 | 47150 | 1443 |
| 355 | 20230803 | 132100 | 176530910250 | 47200 | 47150 | 47250 | 47100 | 5365 |
| 356 | 20230803 | 132000 | 176277945950 | 47100 | 47300 | 47300 | 47100 | 8341 |
| 357 | 20230803 | 131900 | 175884205050 | 47300 | 47400 | 47450 | 47250 | 6879 |
| 358 | 20230803 | 131800 | 175558491950 | 47450 | 47550 | 47600 | 47400 | 8693 |
| 359 | 20230803 | 131700 | 175145362400 | 47600 | 47600 | 47600 | 47500 | 3979 |
| 360 | 20230803 | 131600 | 174956115600 | 47550 | 47550 | 47650 | 47450 | 6051 |
| 361 | 20230803 | 131500 | 174668366150 | 47550 | 47600 | 47650 | 47450 | 8544 |
| 362 | 20230803 | 131400 | 174261951700 | 47600 | 47450 | 47600 | 47450 | 2739 |
| 363 | 20230803 | 131300 | 174131746100 | 47400 | 47400 | 47500 | 47350 | 2453 |
| 364 | 20230803 | 131200 | 174015415850 | 47400 | 47450 | 47500 | 47350 | 1995 |
| 365 | 20230803 | 131100 | 173920791650 | 47500 | 47550 | 47600 | 47400 | 3921 |
| 366 | 20230803 | 131000 | 173734450300 | 47600 | 47600 | 47650 | 47500 | 2493 |
| 367 | 20230803 | 130900 | 173615795100 | 47500 | 47650 | 47700 | 47500 | 6029 |
| 368 | 20230803 | 130800 | 173328695900 | 47700 | 47650 | 47750 | 47600 | 6916 |
| 369 | 20230803 | 130700 | 172999024850 | 47650 | 47300 | 47650 | 47300 | 12004 |
| 370 | 20230803 | 130600 | 172428519700 | 47300 | 47250 | 47300 | 47200 | 3446 |
| 371 | 20230803 | 130500 | 172265724500 | 47200 | 47250 | 47250 | 47200 | 2145 |
| 372 | 20230803 | 130400 | 172164425200 | 47250 | 47250 | 47300 | 47200 | 3511 |
| 373 | 20230803 | 130300 | 171998476200 | 47200 | 47250 | 47250 | 47100 | 5866 |
| 374 | 20230803 | 130200 | 171721774400 | 47150 | 47600 | 47600 | 47150 | 9903 |
| 375 | 20230803 | 130100 | 171253353500 | 47500 | 47800 | 47850 | 47450 | 9507 |
| 376 | 20230803 | 130000 | 170799972900 | 47800 | 47600 | 47850 | 47600 | 16842 |
| 377 | 20230803 | 125900 | 169995691800 | 47600 | 47300 | 47650 | 47200 | 12161 |
| 378 | 20230803 | 125800 | 169418817000 | 47300 | 47300 | 47350 | 47250 | 5152 |
| 379 | 20230803 | 125700 | 169175130200 | 47300 | 47300 | 47400 | 47300 | 6134 |
| 380 | 20230803 | 125600 | 168884699100 | 47350 | 47300 | 47350 | 47250 | 3643 |
| 381 | 20230803 | 125500 | 168712399150 | 47400 | 47550 | 47650 | 47200 | 13305 |
| 382 | 20230803 | 125400 | 168081378200 | 47600 | 47450 | 47600 | 47450 | 7575 |
| 383 | 20230803 | 125300 | 167721438650 | 47500 | 47550 | 47600 | 47450 | 17159 |
| 384 | 20230803 | 125200 | 166905496900 | 47500 | 47600 | 47650 | 47150 | 18711 |
| 385 | 20230803 | 125100 | 166018988300 | 47600 | 47800 | 47800 | 47400 | 10727 |
| 386 | 20230803 | 125000 | 165508627300 | 47800 | 47700 | 48000 | 47650 | 27654 |
| 387 | 20230803 | 124900 | 164185364500 | 47700 | 47950 | 48000 | 47550 | 17822 |
| 388 | 20230803 | 124800 | 163334268200 | 47900 | 47100 | 48000 | 47100 | 69719 |
| 389 | 20230803 | 124700 | 160003809850 | 47150 | 47050 | 47150 | 47000 | 5799 |
| 390 | 20230803 | 124600 | 159730788150 | 47000 | 47200 | 47250 | 46850 | 15911 |
| 391 | 20230803 | 124500 | 158981860250 | 47300 | 47150 | 47550 | 47100 | 33339 |
| 392 | 20230803 | 124400 | 157402492800 | 47150 | 46650 | 47250 | 46650 | 31323 |
| 393 | 20230803 | 124300 | 155929268750 | 46650 | 46600 | 46650 | 46500 | 7570 |
| 394 | 20230803 | 124200 | 155576784750 | 46550 | 46450 | 46600 | 46450 | 5158 |
| 395 | 20230803 | 124100 | 155336770000 | 46500 | 46100 | 46550 | 46100 | 10192 |
| 396 | 20230803 | 124000 | 154864271850 | 46100 | 46000 | 46100 | 45950 | 3807 |
| 397 | 20230803 | 123900 | 154689047700 | 46000 | 46050 | 46100 | 45950 | 11160 |
| 398 | 20230803 | 123800 | 154175701350 | 46050 | 46100 | 46150 | 46050 | 8154 |
| 399 | 20230803 | 123700 | 153799885500 | 46150 | 46150 | 46200 | 46050 | 6228 |
| 400 | 20230803 | 123600 | 153512733000 | 46100 | 46150 | 46200 | 46100 | 5016 |
| 401 | 20230803 | 123500 | 153281297400 | 46200 | 46100 | 46250 | 46100 | 3132 |
| 402 | 20230803 | 123400 | 153136654000 | 46150 | 46300 | 46350 | 46100 | 7338 |
| 403 | 20230803 | 123300 | 152797693100 | 46350 | 46550 | 46550 | 46200 | 7306 |
| 404 | 20230803 | 123200 | 152458864950 | 46650 | 46950 | 47000 | 46500 | 19092 |
| 405 | 20230803 | 123100 | 151567201500 | 46950 | 46800 | 47050 | 46800 | 29776 |
| 406 | 20230803 | 123000 | 150169736600 | 46850 | 46650 | 46900 | 46550 | 17079 |
| 407 | 20230803 | 122900 | 149372137750 | 46700 | 46400 | 46700 | 46400 | 17229 |
| 408 | 20230803 | 122800 | 148570597000 | 46400 | 46450 | 46450 | 46300 | 6873 |
| 409 | 20230803 | 122700 | 148251756300 | 46450 | 46200 | 46500 | 46200 | 7594 |
| 410 | 20230803 | 122600 | 147899895700 | 46200 | 46200 | 46350 | 46150 | 13871 |
| 411 | 20230803 | 122500 | 147258157400 | 46200 | 46450 | 46550 | 45850 | 38571 |
| 412 | 20230803 | 122400 | 145474553550 | 46500 | 46550 | 46550 | 46250 | 16618 |
| 413 | 20230803 | 122300 | 144703097650 | 46550 | 46600 | 47050 | 46450 | 74885 |
| 414 | 20230803 | 122200 | 141200421150 | 46550 | 46000 | 46650 | 45850 | 30858 |
| 415 | 20230803 | 122100 | 139773688950 | 46000 | 45400 | 46350 | 45400 | 54095 |
| 416 | 20230803 | 122000 | 137283438150 | 45400 | 45350 | 45400 | 45300 | 3372 |
| 417 | 20230803 | 121900 | 137130417650 | 45300 | 45350 | 45350 | 45300 | 2278 |
| 418 | 20230803 | 121800 | 137027148100 | 45350 | 45300 | 45350 | 45250 | 2344 |
| 419 | 20230803 | 121700 | 136920957950 | 45300 | 45300 | 45350 | 45250 | 6090 |
| 420 | 20230803 | 121600 | 136645039850 | 45300 | 45250 | 45300 | 45200 | 4116 |
| 421 | 20230803 | 121500 | 136458767100 | 45250 | 45100 | 45300 | 45050 | 5715 |
| 422 | 20230803 | 121400 | 136200874700 | 45100 | 45100 | 45100 | 45050 | 1794 |
| 423 | 20230803 | 121300 | 136120009300 | 45050 | 45100 | 45100 | 45050 | 5256 |
| 424 | 20230803 | 121200 | 135883154750 | 45050 | 45350 | 45400 | 45050 | 36317 |
| 425 | 20230803 | 121100 | 134242141050 | 45400 | 45350 | 45400 | 45350 | 2124 |
| 426 | 20230803 | 121000 | 134145788450 | 45350 | 45300 | 45400 | 45300 | 2191 |
| 427 | 20230803 | 120900 | 134046381000 | 45350 | 45350 | 45350 | 45300 | 1775 |
| 428 | 20230803 | 120800 | 133965901750 | 45350 | 45350 | 45400 | 45300 | 4554 |
| 429 | 20230803 | 120700 | 133759382950 | 45350 | 45450 | 45450 | 45300 | 4907 |
| 430 | 20230803 | 120600 | 133536770350 | 45450 | 45400 | 45450 | 45350 | 1877 |
| 431 | 20230803 | 120500 | 133451510950 | 45400 | 45400 | 45450 | 45350 | 2724 |
| 432 | 20230803 | 120400 | 133327826950 | 45400 | 45350 | 45450 | 45300 | 2954 |
| 433 | 20230803 | 120300 | 133193726950 | 45350 | 45250 | 45450 | 45250 | 12817 |
| 434 | 20230803 | 120200 | 132612622150 | 45300 | 45300 | 45300 | 45250 | 3135 |
| 435 | 20230803 | 120100 | 132470729700 | 45300 | 45300 | 45300 | 45250 | 2608 |
| 436 | 20230803 | 120000 | 132352659350 | 45250 | 45400 | 45400 | 45250 | 4168 |
| 437 | 20230803 | 115900 | 132163823400 | 45300 | 45300 | 45400 | 45300 | 3564 |
| 438 | 20230803 | 115800 | 132002189400 | 45300 | 45350 | 45400 | 45300 | 2649 |
| 439 | 20230803 | 115700 | 131882089500 | 45350 | 45350 | 45400 | 45250 | 4329 |
| 440 | 20230803 | 115600 | 131685975600 | 45350 | 45400 | 45450 | 45350 | 2487 |
| 441 | 20230803 | 115500 | 131573115300 | 45450 | 45400 | 45450 | 45350 | 3082 |
| 442 | 20230803 | 115400 | 131433202650 | 45400 | 45500 | 45500 | 45400 | 5341 |
| 443 | 20230803 | 115300 | 131190606250 | 45500 | 45500 | 45550 | 45400 | 4564 |
| 444 | 20230803 | 115200 | 130983071100 | 45500 | 45300 | 45600 | 45300 | 8272 |
| 445 | 20230803 | 115100 | 130607420600 | 45250 | 45250 | 45300 | 45250 | 2060 |
| 446 | 20230803 | 115000 | 130514187050 | 45300 | 45200 | 45300 | 45200 | 5033 |
| 447 | 20230803 | 114900 | 130286374300 | 45200 | 45200 | 45250 | 45150 | 6369 |
| 448 | 20230803 | 114800 | 129998621650 | 45250 | 45300 | 45400 | 45200 | 6073 |
| 449 | 20230803 | 114700 | 129723558650 | 45300 | 45350 | 45450 | 45250 | 3119 |
| 450 | 20230803 | 114600 | 129582096700 | 45350 | 45650 | 45650 | 45350 | 8892 |
| 451 | 20230803 | 114500 | 129177505450 | 45650 | 45400 | 45650 | 45350 | 9318 |
| 452 | 20230803 | 114400 | 128753659900 | 45400 | 45150 | 45400 | 45150 | 8803 |
| 453 | 20230803 | 114300 | 128355259200 | 45200 | 45150 | 45200 | 45050 | 6576 |
| 454 | 20230803 | 114200 | 128058409750 | 45150 | 45150 | 45200 | 45100 | 5650 |
| 455 | 20230803 | 114100 | 127803405250 | 45200 | 45250 | 45250 | 45100 | 3882 |
| 456 | 20230803 | 114000 | 127628039800 | 45250 | 45200 | 45300 | 45150 | 7971 |
| 457 | 20230803 | 113900 | 127267418150 | 45200 | 45050 | 45200 | 45000 | 15722 |
| 458 | 20230803 | 113800 | 126558406000 | 45050 | 45100 | 45150 | 45000 | 15581 |
| 459 | 20230803 | 113700 | 125856414400 | 45150 | 45200 | 45250 | 45100 | 5556 |
| 460 | 20230803 | 113600 | 125605549200 | 45150 | 45150 | 45250 | 45100 | 5719 |
| 461 | 20230803 | 113500 | 125347213200 | 45200 | 45250 | 45250 | 45100 | 8002 |
| 462 | 20230803 | 113400 | 124985630250 | 45250 | 45100 | 45250 | 45000 | 28062 |
| 463 | 20230803 | 113300 | 123721105100 | 45100 | 45200 | 45250 | 45050 | 32179 |
| 464 | 20230803 | 113200 | 122269425150 | 45250 | 45200 | 45300 | 45200 | 8005 |
| 465 | 20230803 | 113100 | 121907260700 | 45250 | 45300 | 45300 | 45150 | 13163 |
| 466 | 20230803 | 113000 | 121311940600 | 45300 | 45400 | 45400 | 45250 | 12119 |
| 467 | 20230803 | 112900 | 120762804600 | 45350 | 45450 | 45500 | 45350 | 7859 |
| 468 | 20230803 | 112800 | 120405873200 | 45400 | 45550 | 45550 | 45400 | 11638 |
| 469 | 20230803 | 112700 | 119876658650 | 45550 | 45800 | 45850 | 45550 | 9790 |
| 470 | 20230803 | 112600 | 119429712450 | 45800 | 45850 | 45850 | 45700 | 4867 |
| 471 | 20230803 | 112500 | 119206931750 | 45850 | 46000 | 46050 | 45800 | 8147 |
| 472 | 20230803 | 112400 | 118833054850 | 45950 | 45800 | 46000 | 45750 | 8757 |
| 473 | 20230803 | 112300 | 118431203300 | 45850 | 45550 | 45850 | 45450 | 10874 |
| 474 | 20230803 | 112200 | 117934713200 | 45550 | 45450 | 45600 | 45400 | 12968 |
| 475 | 20230803 | 112100 | 117344940450 | 45500 | 45550 | 45600 | 45400 | 10456 |
| 476 | 20230803 | 112000 | 116869269200 | 45550 | 45500 | 45550 | 45450 | 8708 |
| 477 | 20230803 | 111900 | 116473278900 | 45450 | 45500 | 45650 | 45450 | 10174 |
| 478 | 20230803 | 111800 | 116009992250 | 45500 | 45450 | 45500 | 45300 | 19493 |
| 479 | 20230803 | 111700 | 115125016850 | 45400 | 45650 | 45700 | 45400 | 57203 |
| 480 | 20230803 | 111600 | 112522383200 | 45700 | 45850 | 45900 | 45650 | 18492 |
| 481 | 20230803 | 111500 | 111676232450 | 45900 | 45850 | 46050 | 45800 | 5334 |
| 482 | 20230803 | 111400 | 111431583800 | 45850 | 46000 | 46100 | 45800 | 17944 |
| 483 | 20230803 | 111300 | 110608223250 | 46000 | 46150 | 46200 | 45900 | 12994 |
| 484 | 20230803 | 111200 | 110010335950 | 46150 | 46100 | 46200 | 46050 | 4791 |
| 485 | 20230803 | 111100 | 109789381600 | 46050 | 46050 | 46100 | 46000 | 2660 |
| 486 | 20230803 | 111000 | 109666892500 | 46100 | 46150 | 46200 | 46050 | 6064 |
| 487 | 20230803 | 110900 | 109387223350 | 46150 | 46300 | 46300 | 46100 | 7873 |
| 488 | 20230803 | 110800 | 109023393650 | 46300 | 46300 | 46350 | 46250 | 3338 |
| 489 | 20230803 | 110700 | 108868904050 | 46300 | 46250 | 46400 | 46250 | 2770 |
| 490 | 20230803 | 110600 | 108740632300 | 46300 | 46250 | 46350 | 46200 | 4424 |
| 491 | 20230803 | 110500 | 108535947350 | 46300 | 46150 | 46350 | 46150 | 1667 |
| 492 | 20230803 | 110400 | 108458783300 | 46100 | 46200 | 46300 | 46100 | 3080 |
| 493 | 20230803 | 110300 | 108316496400 | 46250 | 46350 | 46350 | 46200 | 6456 |
| 494 | 20230803 | 110200 | 108017569700 | 46350 | 46450 | 46450 | 46350 | 4056 |
| 495 | 20230803 | 110100 | 107829449850 | 46450 | 46400 | 46500 | 46350 | 9038 |
| 496 | 20230803 | 110000 | 107409945350 | 46400 | 46000 | 46500 | 46000 | 6762 |
| 497 | 20230803 | 105900 | 107097730150 | 46050 | 45850 | 46100 | 45800 | 14189 |
| 498 | 20230803 | 105800 | 106445734000 | 45800 | 45800 | 45850 | 45750 | 6717 |
| 499 | 20230803 | 105700 | 106138266400 | 45800 | 45800 | 45850 | 45750 | 8040 |
| 500 | 20230803 | 105600 | 105769990450 | 45750 | 45850 | 45900 | 45750 | 18570 |
| 501 | 20230803 | 105500 | 104918880450 | 45800 | 45800 | 45900 | 45750 | 21524 |
| 502 | 20230803 | 105400 | 103932907700 | 45800 | 45950 | 45950 | 45800 | 16553 |
| 503 | 20230803 | 105300 | 103174219150 | 45950 | 46250 | 46300 | 45900 | 56907 |
| 504 | 20230803 | 105200 | 100554226200 | 46250 | 46400 | 46400 | 46250 | 3785 |
| 505 | 20230803 | 105100 | 100378937250 | 46400 | 46300 | 46400 | 46250 | 6658 |
| 506 | 20230803 | 105000 | 100070464450 | 46350 | 46250 | 46350 | 46250 | 7836 |
| 507 | 20230803 | 104900 | 99707836550 | 46250 | 46500 | 46500 | 46250 | 5590 |
| 508 | 20230803 | 104800 | 99448709450 | 46500 | 46450 | 46550 | 46400 | 6862 |
| 509 | 20230803 | 104700 | 99129783550 | 46500 | 46350 | 46500 | 46300 | 7204 |
| 510 | 20230803 | 104600 | 98795568500 | 46350 | 46450 | 46500 | 46300 | 2698 |
| 511 | 20230803 | 104500 | 98670469250 | 46250 | 46100 | 46500 | 46100 | 15543 |
| 512 | 20230803 | 104400 | 97951441950 | 46150 | 46200 | 46200 | 46100 | 13093 |
| 513 | 20230803 | 104300 | 97347200250 | 46200 | 46300 | 46350 | 46150 | 16587 |
| 514 | 20230803 | 104200 | 96580507150 | 46300 | 46450 | 46500 | 46250 | 22102 |
| 515 | 20230803 | 104100 | 95556003650 | 46450 | 46600 | 46600 | 46400 | 16056 |
| 516 | 20230803 | 104000 | 94809648900 | 46600 | 46700 | 46750 | 46500 | 5946 |
| 517 | 20230803 | 103900 | 94532442550 | 46700 | 46550 | 46850 | 46500 | 15668 |
| 518 | 20230803 | 103800 | 93801988950 | 46500 | 46650 | 46650 | 46500 | 6149 |
| 519 | 20230803 | 103700 | 93515600650 | 46650 | 46750 | 46800 | 46600 | 6783 |
| 520 | 20230803 | 103600 | 93199048950 | 46800 | 46750 | 46800 | 46650 | 3575 |
| 521 | 20230803 | 103500 | 93031981250 | 46750 | 46800 | 46850 | 46650 | 7338 |
| 522 | 20230803 | 103400 | 92688935400 | 46800 | 46750 | 46850 | 46700 | 3627 |
| 523 | 20230803 | 103300 | 92519223300 | 46750 | 46550 | 46800 | 46500 | 7602 |
| 524 | 20230803 | 103200 | 92164476300 | 46500 | 46700 | 46700 | 46450 | 17522 |
| 525 | 20230803 | 103100 | 91348943550 | 46650 | 46900 | 47000 | 46650 | 6189 |
| 526 | 20230803 | 103000 | 91059267050 | 46900 | 46950 | 47050 | 46850 | 6093 |
| 527 | 20230803 | 102900 | 90773114850 | 46850 | 46550 | 46950 | 46550 | 9523 |
| 528 | 20230803 | 102800 | 90327985950 | 46600 | 46700 | 46750 | 46500 | 7816 |
| 529 | 20230803 | 102700 | 89963906650 | 46700 | 46650 | 46750 | 46400 | 37723 |
| 530 | 20230803 | 102600 | 88207414050 | 46700 | 47150 | 47150 | 46650 | 29060 |
| 531 | 20230803 | 102500 | 86843887850 | 47150 | 47150 | 47200 | 47100 | 2325 |
| 532 | 20230803 | 102400 | 86734272100 | 47100 | 47150 | 47200 | 47100 | 4100 |
| 533 | 20230803 | 102300 | 86540966250 | 47150 | 47150 | 47200 | 47100 | 1744 |
| 534 | 20230803 | 102200 | 86458749950 | 47050 | 47250 | 47250 | 47000 | 7552 |
| 535 | 20230803 | 102100 | 86103312350 | 47250 | 47350 | 47400 | 47150 | 3537 |
| 536 | 20230803 | 102000 | 85936041950 | 47350 | 47550 | 47550 | 47300 | 5554 |
| 537 | 20230803 | 101900 | 85672571700 | 47550 | 47400 | 47600 | 47300 | 12438 |
| 538 | 20230803 | 101800 | 85082146750 | 47400 | 47400 | 47450 | 47300 | 5715 |
| 539 | 20230803 | 101700 | 84811439750 | 47350 | 47050 | 47400 | 47050 | 8527 |
| 540 | 20230803 | 101600 | 84409704800 | 47100 | 47100 | 47100 | 47050 | 3224 |
| 541 | 20230803 | 101500 | 84257951450 | 47150 | 47000 | 47150 | 46950 | 9184 |
| 542 | 20230803 | 101400 | 83826200600 | 46950 | 47150 | 47200 | 46950 | 8939 |
| 543 | 20230803 | 101300 | 83405413650 | 47200 | 47300 | 47450 | 47150 | 8286 |
| 544 | 20230803 | 101200 | 83013411400 | 47250 | 47150 | 47350 | 47150 | 7594 |
| 545 | 20230803 | 101100 | 82654351000 | 47150 | 47100 | 47350 | 46900 | 20559 |
| 546 | 20230803 | 101000 | 81687832950 | 47100 | 46850 | 47250 | 46800 | 8978 |
| 547 | 20230803 | 100900 | 81266743900 | 46850 | 47150 | 47300 | 46850 | 20833 |
| 548 | 20230803 | 100800 | 80286746500 | 47150 | 47050 | 47150 | 47000 | 10540 |
| 549 | 20230803 | 100700 | 79790982200 | 47000 | 47200 | 47200 | 47000 | 31798 |
| 550 | 20230803 | 100600 | 78294603950 | 47200 | 47350 | 47350 | 47150 | 12682 |
| 551 | 20230803 | 100500 | 77695241750 | 47300 | 47500 | 47550 | 47300 | 15095 |
| 552 | 20230803 | 100400 | 76979239150 | 47550 | 47650 | 47650 | 47500 | 8466 |
| 553 | 20230803 | 100300 | 76576493250 | 47600 | 47750 | 47750 | 47600 | 6583 |
| 554 | 20230803 | 100200 | 76262603400 | 47750 | 47700 | 47800 | 47700 | 6633 |
| 555 | 20230803 | 100100 | 75945955650 | 47700 | 48000 | 48000 | 47700 | 8814 |
| 556 | 20230803 | 100000 | 75524659650 | 48000 | 48150 | 48200 | 47950 | 4746 |
| 557 | 20230803 | 095900 | 75296565050 | 48150 | 47900 | 48200 | 47900 | 4783 |
| 558 | 20230803 | 095800 | 75066744250 | 47950 | 48200 | 48250 | 47900 | 3990 |
| 559 | 20230803 | 095700 | 74875364850 | 47950 | 48100 | 48250 | 47750 | 10777 |
| 560 | 20230803 | 095600 | 74358954950 | 48050 | 48450 | 48500 | 48050 | 7649 |
| 561 | 20230803 | 095500 | 73989478100 | 48550 | 48300 | 48550 | 48300 | 7900 |
| 562 | 20230803 | 095400 | 73607091700 | 48300 | 48200 | 48350 | 48000 | 5283 |
| 563 | 20230803 | 095300 | 73352590050 | 48150 | 47750 | 48150 | 47700 | 8406 |
| 564 | 20230803 | 095200 | 72949743050 | 47750 | 47900 | 47900 | 47650 | 6277 |
| 565 | 20230803 | 095100 | 72650182600 | 47850 | 47950 | 47950 | 47700 | 7053 |
| 566 | 20230803 | 095000 | 72313070600 | 47950 | 47550 | 48000 | 47500 | 7738 |
| 567 | 20230803 | 094900 | 71942915600 | 47550 | 48200 | 48250 | 47500 | 35859 |
| 568 | 20230803 | 094800 | 70228121100 | 48250 | 48400 | 48450 | 48200 | 6963 |
| 569 | 20230803 | 094700 | 69891748500 | 48350 | 48500 | 48600 | 48300 | 15613 |
| 570 | 20230803 | 094600 | 69135243650 | 48500 | 48350 | 48500 | 48300 | 6570 |
| 571 | 20230803 | 094500 | 68817176500 | 48300 | 48250 | 48350 | 48200 | 5161 |
| 572 | 20230803 | 094400 | 68568171550 | 48250 | 48400 | 48400 | 48150 | 5743 |
| 573 | 20230803 | 094300 | 68290880150 | 48350 | 48200 | 48450 | 48200 | 8324 |
| 574 | 20230803 | 094200 | 67888615450 | 48250 | 48750 | 48800 | 48200 | 27520 |
| 575 | 20230803 | 094100 | 66552781900 | 48750 | 48850 | 49000 | 48700 | 27028 |
| 576 | 20230803 | 094000 | 65233233850 | 48900 | 48700 | 48900 | 48650 | 17904 |
| 577 | 20230803 | 093900 | 64359581850 | 48650 | 48600 | 48700 | 48550 | 8360 |
| 578 | 20230803 | 093800 | 63953186750 | 48550 | 48700 | 48900 | 48500 | 36373 |
| 579 | 20230803 | 093700 | 62181057450 | 48700 | 48200 | 48700 | 48150 | 31165 |
| 580 | 20230803 | 093600 | 60671069850 | 48200 | 48150 | 48250 | 48050 | 13258 |
| 581 | 20230803 | 093500 | 60032739950 | 48150 | 47850 | 48150 | 47850 | 8925 |
| 582 | 20230803 | 093400 | 59604608750 | 47850 | 48000 | 48000 | 47700 | 6106 |
| 583 | 20230803 | 093300 | 59312587250 | 48000 | 48150 | 48200 | 47850 | 11262 |
| 584 | 20230803 | 093200 | 58771290150 | 48200 | 47850 | 48200 | 47800 | 9506 |
| 585 | 20230803 | 093100 | 58314826300 | 47900 | 47550 | 47950 | 47550 | 5114 |
| 586 | 20230803 | 093000 | 58070505200 | 47650 | 47900 | 47900 | 47450 | 16896 |
| 587 | 20230803 | 092900 | 57264968400 | 47900 | 47750 | 47950 | 47700 | 6166 |
| 588 | 20230803 | 092800 | 56969926700 | 47750 | 47750 | 47900 | 47650 | 10277 |
| 589 | 20230803 | 092700 | 56478948700 | 47750 | 47600 | 47750 | 47500 | 6942 |
| 590 | 20230803 | 092600 | 56147978800 | 47550 | 47250 | 47600 | 47200 | 13454 |
| 591 | 20230803 | 092500 | 55510620550 | 47200 | 47850 | 47900 | 47100 | 39413 |
| 592 | 20230803 | 092400 | 53640329300 | 47900 | 48050 | 48150 | 47700 | 22432 |
| 593 | 20230803 | 092300 | 52563542300 | 48050 | 47650 | 48200 | 47650 | 49496 |
| 594 | 20230803 | 092200 | 50188808850 | 47650 | 47700 | 47750 | 47600 | 18740 |
| 595 | 20230803 | 092100 | 49295501400 | 47700 | 47350 | 47850 | 47350 | 40086 |
| 596 | 20230803 | 092000 | 47389169250 | 47350 | 46950 | 47400 | 46900 | 30693 |
| 597 | 20230803 | 091900 | 45940339800 | 46950 | 46600 | 47000 | 46400 | 19441 |
| 598 | 20230803 | 091800 | 45032994750 | 46500 | 46550 | 46800 | 46500 | 26814 |
| 599 | 20230803 | 091700 | 43782931000 | 46550 | 46000 | 46550 | 45950 | 47626 |
| 600 | 20230803 | 091600 | 41579175200 | 46000 | 46300 | 46300 | 45400 | 79187 |
| 601 | 20230803 | 091500 | 37942142750 | 46250 | 46700 | 46850 | 46250 | 46189 |
| 602 | 20230803 | 091400 | 35792792850 | 46700 | 47000 | 47150 | 46650 | 29971 |
| 603 | 20230803 | 091300 | 34389781600 | 47050 | 46750 | 47300 | 46750 | 30017 |
| 604 | 20230803 | 091200 | 32977581100 | 46800 | 47200 | 47250 | 46500 | 77129 |
| 605 | 20230803 | 091100 | 29364321900 | 47200 | 47600 | 47600 | 47150 | 40089 |
| 606 | 20230803 | 091000 | 27468122450 | 47600 | 47500 | 47750 | 47450 | 19421 |
| 607 | 20230803 | 090900 | 26543788250 | 47450 | 47400 | 47800 | 47250 | 36070 |
| 608 | 20230803 | 090800 | 24827872950 | 47200 | 48000 | 48050 | 47100 | 79502 |
| 609 | 20230803 | 090700 | 21050599550 | 48000 | 48550 | 48550 | 48000 | 42131 |
| 610 | 20230803 | 090600 | 19018558350 | 48550 | 48550 | 48700 | 48400 | 24531 |
| 611 | 20230803 | 090500 | 17827190200 | 48550 | 48200 | 48600 | 48150 | 25355 |
| 612 | 20230803 | 090400 | 16600592650 | 48250 | 48200 | 48400 | 47900 | 37600 |
| 613 | 20230803 | 090300 | 14791190800 | 48200 | 49350 | 49450 | 48100 | 35749 |
| 614 | 20230803 | 090200 | 13052615650 | 49500 | 49500 | 49650 | 49200 | 55634 |
| 615 | 20230803 | 090100 | 10299339650 | 49550 | 48650 | 49650 | 48650 | 88197 |
| 616 | 20230803 | 090000 | 5948419700 | 48700 | 48850 | 49150 | 48600 | 121233 |