34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 191700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 3 | 20230811 | 191600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230811 | 191500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230811 | 191400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230811 | 191300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230811 | 191200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230811 | 191100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230811 | 191000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230811 | 190900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230811 | 190800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230811 | 190700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230811 | 190600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230811 | 190500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230811 | 190400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230811 | 190300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230811 | 190200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230811 | 190100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230811 | 190000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230811 | 185900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230811 | 185800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230811 | 185700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230811 | 185600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230811 | 185500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230811 | 185400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230811 | 185300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230811 | 185200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230811 | 185100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230811 | 185000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230811 | 184900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230811 | 184800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230811 | 184700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 33 | 20230811 | 184600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230811 | 184500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230811 | 184400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230811 | 184300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230811 | 184200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230811 | 184100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230811 | 184000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230811 | 183900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230811 | 183800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230811 | 183700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230811 | 183600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230811 | 183500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230811 | 183400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230811 | 183300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230811 | 183200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230811 | 183100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230811 | 183000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230811 | 182900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230811 | 182800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230811 | 182700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230811 | 182600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230811 | 182500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230811 | 182400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230811 | 182300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230811 | 182200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230811 | 182100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230811 | 182000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230811 | 181900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230811 | 181800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230811 | 181700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 63 | 20230811 | 181600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230811 | 181500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230811 | 181400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230811 | 181300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230811 | 181200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230811 | 181100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230811 | 181000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230811 | 180900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230811 | 180800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230811 | 180700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230811 | 180600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230811 | 180500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230811 | 180400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230811 | 180300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230811 | 180200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230811 | 180100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230811 | 180000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230811 | 175900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230811 | 175800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230811 | 175700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230811 | 175600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230811 | 175500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230811 | 175400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230811 | 175300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230811 | 175200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230811 | 175100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230811 | 175000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230811 | 174900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230811 | 174800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230811 | 174700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 93 | 20230811 | 174600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230811 | 174500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230811 | 174400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230811 | 174300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230811 | 174200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230811 | 174100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230811 | 174000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230811 | 173900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230811 | 173800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230811 | 173700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230811 | 173600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230811 | 173500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230811 | 173400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230811 | 173300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230811 | 173200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230811 | 173100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230811 | 173000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230811 | 172900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230811 | 172800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230811 | 172700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230811 | 172600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230811 | 172500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230811 | 172400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230811 | 172300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230811 | 172200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230811 | 172100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230811 | 172000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230811 | 171900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230811 | 171800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230811 | 171700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 123 | 20230811 | 171600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230811 | 171500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230811 | 171400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230811 | 171300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230811 | 171200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230811 | 171100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230811 | 171000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230811 | 170900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230811 | 170800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230811 | 170700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230811 | 170600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230811 | 170500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230811 | 170400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230811 | 170300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230811 | 170200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230811 | 170100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230811 | 170000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230811 | 165900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230811 | 165800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230811 | 165700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230811 | 165600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230811 | 165500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230811 | 165400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230811 | 165300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230811 | 165200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230811 | 165100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230811 | 165000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230811 | 164900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230811 | 164800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230811 | 164700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 153 | 20230811 | 164600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230811 | 164500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230811 | 164400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230811 | 164300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230811 | 164200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230811 | 164100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230811 | 164000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230811 | 163900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230811 | 163800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230811 | 163700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230811 | 163600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230811 | 163500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230811 | 163400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230811 | 163300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230811 | 163200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230811 | 163100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230811 | 163000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230811 | 162900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230811 | 162800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230811 | 162700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230811 | 162600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230811 | 162500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230811 | 162400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230811 | 162300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230811 | 162200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230811 | 162100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230811 | 162000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230811 | 161900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230811 | 161800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230811 | 161700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 183 | 20230811 | 161600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230811 | 161500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230811 | 161400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230811 | 161300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230811 | 161200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230811 | 161100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230811 | 161000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230811 | 160900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230811 | 160800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230811 | 160700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230811 | 160600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230811 | 160500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230811 | 160400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230811 | 160300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230811 | 160200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230811 | 160100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230811 | 160000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230811 | 155900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230811 | 155800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230811 | 155700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230811 | 155600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230811 | 155500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230811 | 155400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230811 | 155300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230811 | 155200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230811 | 155100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230811 | 155000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230811 | 154900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230811 | 154800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230811 | 154700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 213 | 20230811 | 154600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230811 | 154500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230811 | 154400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230811 | 154300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230811 | 154200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230811 | 154100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230811 | 154000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230811 | 153900 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230811 | 153800 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230811 | 153700 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230811 | 153600 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230811 | 153500 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230811 | 153400 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230811 | 153300 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230811 | 153200 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230811 | 153100 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230811 | 153000 | 190881141250 | 47850 | 47850 | 47850 | 47850 | 45306 |
| 230 | 20230811 | 152900 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230811 | 152800 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230811 | 152700 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230811 | 152600 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230811 | 152500 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230811 | 152400 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230811 | 152300 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230811 | 152200 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230811 | 152100 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230811 | 152000 | 188713249150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230811 | 151900 | 188713249150 | 47850 | 47700 | 47850 | 47700 | 9190 |
| 241 | 20230811 | 151800 | 188273925650 | 47700 | 47700 | 47750 | 47700 | 3923 |
| 242 | 20230811 | 151700 | 188086741000 | 47700 | 47650 | 47750 | 47600 | 10288 |
| 243 | 20230811 | 151600 | 187596354050 | 47650 | 47700 | 47750 | 47600 | 9911 |
| 244 | 20230811 | 151500 | 187123906350 | 47700 | 47800 | 47800 | 47700 | 11271 |
| 245 | 20230811 | 151400 | 186585958700 | 47800 | 47850 | 47850 | 47800 | 15230 |
| 246 | 20230811 | 151300 | 185857831250 | 47850 | 47850 | 47850 | 47800 | 5037 |
| 247 | 20230811 | 151200 | 185616910500 | 47850 | 47800 | 47850 | 47800 | 7625 |
| 248 | 20230811 | 151100 | 185252347200 | 47850 | 47850 | 47850 | 47800 | 2794 |
| 249 | 20230811 | 151000 | 185118707150 | 47800 | 47800 | 47850 | 47800 | 4729 |
| 250 | 20230811 | 150900 | 184892577750 | 47800 | 47800 | 47850 | 47800 | 2810 |
| 251 | 20230811 | 150800 | 184758223750 | 47800 | 47800 | 47850 | 47800 | 2089 |
| 252 | 20230811 | 150700 | 184658350600 | 47850 | 47850 | 47850 | 47800 | 4172 |
| 253 | 20230811 | 150600 | 184458768700 | 47800 | 47800 | 47850 | 47800 | 4019 |
| 254 | 20230811 | 150500 | 184266596100 | 47800 | 47900 | 47900 | 47800 | 4710 |
| 255 | 20230811 | 150400 | 184041251200 | 47900 | 47850 | 47900 | 47800 | 4196 |
| 256 | 20230811 | 150300 | 183840479350 | 47850 | 47850 | 47900 | 47850 | 3233 |
| 257 | 20230811 | 150200 | 183685773750 | 47850 | 47850 | 47900 | 47800 | 3044 |
| 258 | 20230811 | 150100 | 183540145600 | 47850 | 47850 | 47900 | 47850 | 5274 |
| 259 | 20230811 | 150000 | 183287765950 | 47900 | 47800 | 47900 | 47800 | 2895 |
| 260 | 20230811 | 145900 | 183149264700 | 47800 | 47850 | 47900 | 47800 | 2221 |
| 261 | 20230811 | 145800 | 183043008000 | 47850 | 47850 | 47900 | 47800 | 4940 |
| 262 | 20230811 | 145700 | 182806618000 | 47900 | 47850 | 47900 | 47800 | 3455 |
| 263 | 20230811 | 145600 | 182641276400 | 47850 | 47850 | 47900 | 47800 | 3288 |
| 264 | 20230811 | 145500 | 182483943500 | 47850 | 47850 | 47900 | 47800 | 3989 |
| 265 | 20230811 | 145400 | 182293059800 | 47850 | 47850 | 47900 | 47850 | 1229 |
| 266 | 20230811 | 145300 | 182234242300 | 47850 | 47900 | 47950 | 47850 | 3385 |
| 267 | 20230811 | 145200 | 182072223700 | 47900 | 47900 | 47950 | 47850 | 3770 |
| 268 | 20230811 | 145100 | 181891677750 | 47900 | 47950 | 47950 | 47900 | 3042 |
| 269 | 20230811 | 145000 | 181745927700 | 47900 | 47900 | 47950 | 47850 | 2183 |
| 270 | 20230811 | 144900 | 181641357350 | 47900 | 47900 | 47950 | 47850 | 2683 |
| 271 | 20230811 | 144800 | 181512835350 | 47950 | 47850 | 47950 | 47850 | 4422 |
| 272 | 20230811 | 144700 | 181301026050 | 47850 | 47850 | 47900 | 47850 | 1804 |
| 273 | 20230811 | 144600 | 181214698150 | 47900 | 47900 | 47950 | 47850 | 8028 |
| 274 | 20230811 | 144500 | 180830345150 | 47900 | 47900 | 47950 | 47850 | 4782 |
| 275 | 20230811 | 144400 | 180601265950 | 47900 | 47950 | 47950 | 47900 | 3162 |
| 276 | 20230811 | 144300 | 180449714800 | 47950 | 47950 | 48000 | 47950 | 2856 |
| 277 | 20230811 | 144200 | 180312763650 | 48000 | 47950 | 48000 | 47950 | 1040 |
| 278 | 20230811 | 144100 | 180262885850 | 48000 | 48000 | 48050 | 47950 | 3120 |
| 279 | 20230811 | 144000 | 180113160050 | 48050 | 48000 | 48050 | 47950 | 1376 |
| 280 | 20230811 | 143900 | 180047094300 | 48000 | 47950 | 48050 | 47950 | 5849 |
| 281 | 20230811 | 143800 | 179766417450 | 47900 | 47900 | 48000 | 47900 | 5879 |
| 282 | 20230811 | 143700 | 179484663400 | 47900 | 47900 | 47950 | 47850 | 3202 |
| 283 | 20230811 | 143600 | 179331326800 | 47850 | 47850 | 47900 | 47850 | 3436 |
| 284 | 20230811 | 143500 | 179166831100 | 47900 | 47800 | 47900 | 47800 | 3882 |
| 285 | 20230811 | 143400 | 178981056550 | 47800 | 47950 | 47950 | 47800 | 14277 |
| 286 | 20230811 | 143300 | 178297372500 | 47950 | 47900 | 47950 | 47900 | 4063 |
| 287 | 20230811 | 143200 | 178102743900 | 47950 | 47950 | 47950 | 47900 | 6005 |
| 288 | 20230811 | 143100 | 177814946100 | 47950 | 47950 | 48000 | 47950 | 7872 |
| 289 | 20230811 | 143000 | 177437388650 | 47950 | 48000 | 48050 | 47950 | 3042 |
| 290 | 20230811 | 142900 | 177291426400 | 48050 | 48050 | 48050 | 48000 | 5183 |
| 291 | 20230811 | 142800 | 177042596500 | 48000 | 48050 | 48100 | 48000 | 6361 |
| 292 | 20230811 | 142700 | 176737080350 | 48050 | 48150 | 48150 | 48050 | 3906 |
| 293 | 20230811 | 142600 | 176549317050 | 48100 | 48150 | 48200 | 48050 | 6276 |
| 294 | 20230811 | 142500 | 176247275000 | 48150 | 48150 | 48200 | 48100 | 13269 |
| 295 | 20230811 | 142400 | 175608166950 | 48150 | 48000 | 48150 | 48000 | 8710 |
| 296 | 20230811 | 142300 | 175189355650 | 48050 | 48000 | 48050 | 48000 | 6662 |
| 297 | 20230811 | 142200 | 174869285050 | 48000 | 47950 | 48050 | 47950 | 6302 |
| 298 | 20230811 | 142100 | 174566807400 | 47950 | 48000 | 48000 | 47950 | 1804 |
| 299 | 20230811 | 142000 | 174480251850 | 48000 | 48000 | 48050 | 47950 | 5072 |
| 300 | 20230811 | 141900 | 174236789350 | 48050 | 48100 | 48100 | 48000 | 9453 |
| 301 | 20230811 | 141800 | 173782682200 | 48050 | 47900 | 48100 | 47850 | 13731 |
| 302 | 20230811 | 141700 | 173123354850 | 47950 | 47800 | 47950 | 47750 | 11989 |
| 303 | 20230811 | 141600 | 172550162100 | 47750 | 47800 | 47800 | 47750 | 1288 |
| 304 | 20230811 | 141500 | 172488625350 | 47800 | 47750 | 47800 | 47750 | 1146 |
| 305 | 20230811 | 141400 | 172433889300 | 47800 | 47800 | 47800 | 47750 | 1335 |
| 306 | 20230811 | 141300 | 172370112500 | 47800 | 47800 | 47800 | 47750 | 2049 |
| 307 | 20230811 | 141200 | 172272247750 | 47750 | 47800 | 47800 | 47750 | 1151 |
| 308 | 20230811 | 141100 | 172217278900 | 47800 | 47800 | 47800 | 47750 | 1183 |
| 309 | 20230811 | 141000 | 172160768800 | 47800 | 47750 | 47800 | 47750 | 979 |
| 310 | 20230811 | 140900 | 172114012250 | 47800 | 47750 | 47800 | 47750 | 915 |
| 311 | 20230811 | 140800 | 172070301750 | 47800 | 47750 | 47800 | 47750 | 1874 |
| 312 | 20230811 | 140700 | 171980784850 | 47800 | 47750 | 47800 | 47750 | 1751 |
| 313 | 20230811 | 140600 | 171897140550 | 47800 | 47750 | 47800 | 47750 | 1795 |
| 314 | 20230811 | 140500 | 171811356350 | 47800 | 47750 | 47800 | 47750 | 696 |
| 315 | 20230811 | 140400 | 171778108800 | 47750 | 47800 | 47800 | 47750 | 2028 |
| 316 | 20230811 | 140300 | 171681269000 | 47800 | 47750 | 47800 | 47750 | 1770 |
| 317 | 20230811 | 140200 | 171596742350 | 47750 | 47800 | 47800 | 47750 | 3561 |
| 318 | 20230811 | 140100 | 171426668050 | 47750 | 47750 | 47800 | 47750 | 3334 |
| 319 | 20230811 | 140000 | 171267425700 | 47800 | 47750 | 47800 | 47750 | 1443 |
| 320 | 20230811 | 135900 | 171198504400 | 47750 | 47800 | 47800 | 47750 | 960 |
| 321 | 20230811 | 135800 | 171152656250 | 47750 | 47750 | 47800 | 47750 | 1770 |
| 322 | 20230811 | 135700 | 171068073500 | 47800 | 47700 | 47800 | 47650 | 8234 |
| 323 | 20230811 | 135600 | 170675268350 | 47700 | 47650 | 47700 | 47650 | 885 |
| 324 | 20230811 | 135500 | 170633090900 | 47650 | 47650 | 47700 | 47650 | 677 |
| 325 | 20230811 | 135400 | 170600813750 | 47700 | 47650 | 47700 | 47650 | 1029 |
| 326 | 20230811 | 135300 | 170551751000 | 47650 | 47700 | 47700 | 47650 | 918 |
| 327 | 20230811 | 135200 | 170507997850 | 47650 | 47650 | 47700 | 47650 | 1746 |
| 328 | 20230811 | 135100 | 170424781900 | 47650 | 47700 | 47700 | 47650 | 976 |
| 329 | 20230811 | 135000 | 170378254250 | 47650 | 47650 | 47700 | 47650 | 1953 |
| 330 | 20230811 | 134900 | 170285191450 | 47650 | 47700 | 47750 | 47650 | 4105 |
| 331 | 20230811 | 134800 | 170089502450 | 47700 | 47750 | 47800 | 47700 | 5677 |
| 332 | 20230811 | 134700 | 169818387950 | 47750 | 47800 | 47800 | 47750 | 1899 |
| 333 | 20230811 | 134600 | 169727668700 | 47750 | 47800 | 47800 | 47750 | 1255 |
| 334 | 20230811 | 134500 | 169667698300 | 47750 | 47750 | 47800 | 47750 | 2072 |
| 335 | 20230811 | 134400 | 169568699000 | 47750 | 47750 | 47800 | 47750 | 1134 |
| 336 | 20230811 | 134300 | 169514526300 | 47750 | 47800 | 47800 | 47750 | 1945 |
| 337 | 20230811 | 134200 | 169421573650 | 47800 | 47800 | 47800 | 47750 | 784 |
| 338 | 20230811 | 134100 | 169384129100 | 47800 | 47700 | 47800 | 47700 | 1290 |
| 339 | 20230811 | 134000 | 169322531900 | 47700 | 47700 | 47750 | 47700 | 2277 |
| 340 | 20230811 | 133900 | 169213830600 | 47750 | 47750 | 47750 | 47700 | 1286 |
| 341 | 20230811 | 133800 | 169152455400 | 47700 | 47650 | 47750 | 47600 | 9402 |
| 342 | 20230811 | 133700 | 168704417150 | 47600 | 47600 | 47650 | 47600 | 1983 |
| 343 | 20230811 | 133600 | 168610018350 | 47600 | 47650 | 47650 | 47600 | 1517 |
| 344 | 20230811 | 133500 | 168537796950 | 47600 | 47600 | 47650 | 47600 | 1055 |
| 345 | 20230811 | 133400 | 168487549650 | 47600 | 47650 | 47650 | 47550 | 3650 |
| 346 | 20230811 | 133300 | 168313802800 | 47600 | 47650 | 47650 | 47600 | 2613 |
| 347 | 20230811 | 133200 | 168189407350 | 47600 | 47600 | 47650 | 47600 | 2542 |
| 348 | 20230811 | 133100 | 168068386450 | 47600 | 47600 | 47650 | 47600 | 2286 |
| 349 | 20230811 | 133000 | 167959555550 | 47600 | 47600 | 47650 | 47600 | 2319 |
| 350 | 20230811 | 132900 | 167849163800 | 47600 | 47650 | 47650 | 47600 | 3219 |
| 351 | 20230811 | 132800 | 167695931500 | 47600 | 47650 | 47650 | 47600 | 6772 |
| 352 | 20230811 | 132700 | 167373565800 | 47650 | 47650 | 47650 | 47600 | 1866 |
| 353 | 20230811 | 132600 | 167284736050 | 47650 | 47600 | 47650 | 47600 | 1448 |
| 354 | 20230811 | 132500 | 167215788650 | 47600 | 47650 | 47650 | 47600 | 2511 |
| 355 | 20230811 | 132400 | 167096250800 | 47600 | 47600 | 47650 | 47600 | 1781 |
| 356 | 20230811 | 132300 | 167011459550 | 47650 | 47600 | 47650 | 47600 | 2561 |
| 357 | 20230811 | 132200 | 166889528400 | 47650 | 47600 | 47650 | 47600 | 3945 |
| 358 | 20230811 | 132100 | 166701739500 | 47650 | 47600 | 47650 | 47600 | 11543 |
| 359 | 20230811 | 132000 | 166152279350 | 47600 | 47700 | 47750 | 47600 | 10614 |
| 360 | 20230811 | 131900 | 165646363750 | 47700 | 47750 | 47750 | 47700 | 1311 |
| 361 | 20230811 | 131800 | 165583811700 | 47750 | 47700 | 47750 | 47700 | 1006 |
| 362 | 20230811 | 131700 | 165535806100 | 47700 | 47800 | 47800 | 47700 | 2819 |
| 363 | 20230811 | 131600 | 165401298000 | 47750 | 47750 | 47800 | 47750 | 6680 |
| 364 | 20230811 | 131500 | 165082319300 | 47750 | 47800 | 47800 | 47750 | 2475 |
| 365 | 20230811 | 131400 | 164964126450 | 47800 | 47750 | 47800 | 47750 | 1311 |
| 366 | 20230811 | 131300 | 164901510200 | 47750 | 47750 | 47800 | 47750 | 1006 |
| 367 | 20230811 | 131200 | 164853468650 | 47750 | 47750 | 47800 | 47750 | 1374 |
| 368 | 20230811 | 131100 | 164787834950 | 47800 | 47750 | 47800 | 47750 | 1417 |
| 369 | 20230811 | 131000 | 164720145900 | 47750 | 47750 | 47800 | 47750 | 343 |
| 370 | 20230811 | 130900 | 164703764550 | 47750 | 47750 | 47800 | 47750 | 2617 |
| 371 | 20230811 | 130800 | 164578792850 | 47750 | 47750 | 47800 | 47750 | 1309 |
| 372 | 20230811 | 130700 | 164516272500 | 47750 | 47750 | 47800 | 47750 | 687 |
| 373 | 20230811 | 130600 | 164483463350 | 47750 | 47750 | 47800 | 47700 | 1754 |
| 374 | 20230811 | 130500 | 164399744250 | 47750 | 47750 | 47800 | 47750 | 2203 |
| 375 | 20230811 | 130400 | 164294543250 | 47750 | 47750 | 47800 | 47750 | 3713 |
| 376 | 20230811 | 130300 | 164117235450 | 47750 | 47800 | 47850 | 47750 | 3738 |
| 377 | 20230811 | 130200 | 163938651550 | 47800 | 47800 | 47850 | 47800 | 2154 |
| 378 | 20230811 | 130100 | 163835676750 | 47800 | 47850 | 47900 | 47800 | 9180 |
| 379 | 20230811 | 130000 | 163396426700 | 47850 | 47900 | 47900 | 47850 | 1673 |
| 380 | 20230811 | 125900 | 163316352650 | 47850 | 47850 | 47900 | 47850 | 768 |
| 381 | 20230811 | 125800 | 163279594500 | 47850 | 47850 | 47900 | 47850 | 3084 |
| 382 | 20230811 | 125700 | 163132021150 | 47850 | 47900 | 47900 | 47850 | 1167 |
| 383 | 20230811 | 125600 | 163076171550 | 47850 | 47900 | 47950 | 47850 | 10011 |
| 384 | 20230811 | 125500 | 162596768300 | 47900 | 47950 | 47950 | 47900 | 678 |
| 385 | 20230811 | 125400 | 162564285200 | 47950 | 47950 | 47950 | 47900 | 2540 |
| 386 | 20230811 | 125300 | 162442522700 | 47900 | 47900 | 47950 | 47900 | 1772 |
| 387 | 20230811 | 125200 | 162357608400 | 47900 | 47950 | 48000 | 47900 | 2270 |
| 388 | 20230811 | 125100 | 162248776400 | 48000 | 47950 | 48000 | 47900 | 2897 |
| 389 | 20230811 | 125000 | 162109863300 | 47950 | 47950 | 48000 | 47950 | 687 |
| 390 | 20230811 | 124900 | 162076908650 | 48000 | 47950 | 48000 | 47950 | 3440 |
| 391 | 20230811 | 124800 | 161911806000 | 48000 | 47950 | 48000 | 47950 | 696 |
| 392 | 20230811 | 124700 | 161878421850 | 47950 | 48000 | 48050 | 47950 | 1858 |
| 393 | 20230811 | 124600 | 161789256700 | 48000 | 47850 | 48000 | 47850 | 10168 |
| 394 | 20230811 | 124500 | 161301521500 | 47900 | 47950 | 47950 | 47850 | 3195 |
| 395 | 20230811 | 124400 | 161148512850 | 47900 | 47900 | 47950 | 47850 | 3055 |
| 396 | 20230811 | 124300 | 161002176800 | 47950 | 47900 | 47950 | 47900 | 907 |
| 397 | 20230811 | 124200 | 160958719100 | 47950 | 47900 | 47950 | 47900 | 1968 |
| 398 | 20230811 | 124100 | 160864434550 | 47950 | 47950 | 47950 | 47900 | 637 |
| 399 | 20230811 | 124000 | 160833912900 | 47900 | 47900 | 47950 | 47850 | 2231 |
| 400 | 20230811 | 123900 | 160727086300 | 47900 | 47850 | 47900 | 47850 | 4014 |
| 401 | 20230811 | 123800 | 160534929650 | 47850 | 47950 | 47950 | 47850 | 2943 |
| 402 | 20230811 | 123700 | 160394015200 | 47900 | 47950 | 47950 | 47850 | 5998 |
| 403 | 20230811 | 123600 | 160106743450 | 47950 | 47900 | 47950 | 47900 | 1368 |
| 404 | 20230811 | 123500 | 160041211800 | 47900 | 47900 | 47950 | 47900 | 1323 |
| 405 | 20230811 | 123400 | 159977831750 | 47900 | 47900 | 47950 | 47900 | 969 |
| 406 | 20230811 | 123300 | 159931408450 | 47950 | 47950 | 47950 | 47900 | 1265 |
| 407 | 20230811 | 123200 | 159870787600 | 47900 | 47900 | 47950 | 47850 | 2372 |
| 408 | 20230811 | 123100 | 159757101650 | 47850 | 47950 | 47950 | 47850 | 3698 |
| 409 | 20230811 | 123000 | 159579968900 | 47900 | 47950 | 48000 | 47900 | 2628 |
| 410 | 20230811 | 122900 | 159453955550 | 47950 | 47950 | 48000 | 47950 | 823 |
| 411 | 20230811 | 122800 | 159414486550 | 47950 | 47950 | 48000 | 47950 | 1020 |
| 412 | 20230811 | 122700 | 159365555100 | 47950 | 48000 | 48000 | 47950 | 1017 |
| 413 | 20230811 | 122600 | 159316765000 | 47950 | 47950 | 48000 | 47900 | 1094 |
| 414 | 20230811 | 122500 | 159264307700 | 47950 | 47950 | 48000 | 47950 | 3311 |
| 415 | 20230811 | 122400 | 159105473900 | 48000 | 48000 | 48050 | 47950 | 2032 |
| 416 | 20230811 | 122300 | 159007987650 | 48050 | 48000 | 48100 | 48000 | 4922 |
| 417 | 20230811 | 122200 | 158771594600 | 48000 | 47950 | 48050 | 47900 | 3436 |
| 418 | 20230811 | 122100 | 158606682750 | 47950 | 47900 | 48000 | 47900 | 1443 |
| 419 | 20230811 | 122000 | 158537495100 | 47900 | 47850 | 47950 | 47800 | 3609 |
| 420 | 20230811 | 121900 | 158364685600 | 47800 | 47800 | 47850 | 47800 | 1166 |
| 421 | 20230811 | 121800 | 158308930250 | 47850 | 47850 | 47900 | 47800 | 1437 |
| 422 | 20230811 | 121700 | 158240185650 | 47850 | 47850 | 47850 | 47750 | 3660 |
| 423 | 20230811 | 121600 | 158065211850 | 47850 | 47850 | 47900 | 47800 | 1862 |
| 424 | 20230811 | 121500 | 157976114250 | 47850 | 47850 | 47900 | 47800 | 2458 |
| 425 | 20230811 | 121400 | 157858493500 | 47850 | 47850 | 47900 | 47800 | 901 |
| 426 | 20230811 | 121300 | 157815364150 | 47800 | 47850 | 47900 | 47800 | 1223 |
| 427 | 20230811 | 121200 | 157756849050 | 47900 | 47900 | 47950 | 47850 | 3136 |
| 428 | 20230811 | 121100 | 157606622050 | 47900 | 47900 | 48000 | 47850 | 4268 |
| 429 | 20230811 | 121000 | 157402177550 | 47900 | 48050 | 48100 | 47900 | 4163 |
| 430 | 20230811 | 120900 | 157202324350 | 48050 | 48200 | 48250 | 48050 | 5261 |
| 431 | 20230811 | 120800 | 156948993700 | 48200 | 48050 | 48250 | 48050 | 12428 |
| 432 | 20230811 | 120700 | 156350258250 | 48050 | 48000 | 48100 | 47950 | 4318 |
| 433 | 20230811 | 120600 | 156142833550 | 48000 | 47850 | 48050 | 47850 | 8322 |
| 434 | 20230811 | 120500 | 155743794250 | 47850 | 47850 | 47900 | 47850 | 1325 |
| 435 | 20230811 | 120400 | 155680338000 | 47900 | 47900 | 48000 | 47850 | 8980 |
| 436 | 20230811 | 120300 | 155249896000 | 47900 | 47750 | 47900 | 47750 | 3956 |
| 437 | 20230811 | 120200 | 155060694750 | 47750 | 47750 | 47800 | 47750 | 4384 |
| 438 | 20230811 | 120100 | 154851166100 | 47750 | 47650 | 47800 | 47650 | 2260 |
| 439 | 20230811 | 120000 | 154743311750 | 47700 | 47600 | 47700 | 47550 | 4825 |
| 440 | 20230811 | 115900 | 154513594450 | 47600 | 47550 | 47600 | 47550 | 2377 |
| 441 | 20230811 | 115800 | 154400536700 | 47550 | 47600 | 47650 | 47550 | 6509 |
| 442 | 20230811 | 115700 | 154090779650 | 47650 | 47700 | 47700 | 47600 | 4486 |
| 443 | 20230811 | 115600 | 153877060300 | 47700 | 47500 | 47850 | 47450 | 17100 |
| 444 | 20230811 | 115500 | 153062802550 | 47550 | 47550 | 47600 | 47500 | 21690 |
| 445 | 20230811 | 115400 | 152032108750 | 47600 | 47700 | 47700 | 47550 | 17562 |
| 446 | 20230811 | 115300 | 151195980800 | 47700 | 47700 | 47750 | 47650 | 3887 |
| 447 | 20230811 | 115200 | 151010598050 | 47650 | 47700 | 47800 | 47650 | 4012 |
| 448 | 20230811 | 115100 | 150819277900 | 47700 | 47650 | 47700 | 47600 | 5187 |
| 449 | 20230811 | 115000 | 150572144000 | 47700 | 47900 | 47900 | 47600 | 21517 |
| 450 | 20230811 | 114900 | 149545305400 | 47900 | 47850 | 47950 | 47800 | 4831 |
| 451 | 20230811 | 114800 | 149314017550 | 47900 | 47800 | 47900 | 47750 | 3026 |
| 452 | 20230811 | 114700 | 149169292600 | 47750 | 47750 | 47800 | 47700 | 3741 |
| 453 | 20230811 | 114600 | 148990670250 | 47750 | 47800 | 47850 | 47700 | 4209 |
| 454 | 20230811 | 114500 | 148789696550 | 47850 | 47800 | 47950 | 47750 | 8961 |
| 455 | 20230811 | 114400 | 148361355200 | 47750 | 47800 | 47850 | 47700 | 9916 |
| 456 | 20230811 | 114300 | 147887690900 | 47800 | 47850 | 47950 | 47600 | 27759 |
| 457 | 20230811 | 114200 | 146562794450 | 47900 | 47950 | 48050 | 47850 | 11437 |
| 458 | 20230811 | 114100 | 146014691650 | 48000 | 47950 | 48050 | 47950 | 8240 |
| 459 | 20230811 | 114000 | 145619264750 | 48000 | 48100 | 48150 | 47900 | 14470 |
| 460 | 20230811 | 113900 | 144924692500 | 48100 | 48200 | 48200 | 48050 | 12963 |
| 461 | 20230811 | 113800 | 144301198450 | 48200 | 48300 | 48350 | 48100 | 17915 |
| 462 | 20230811 | 113700 | 143437752250 | 48300 | 48350 | 48450 | 48300 | 8158 |
| 463 | 20230811 | 113600 | 143043397550 | 48350 | 48550 | 48600 | 48350 | 8081 |
| 464 | 20230811 | 113500 | 142651766600 | 48600 | 48550 | 48600 | 48550 | 4598 |
| 465 | 20230811 | 113400 | 142428443000 | 48600 | 48600 | 48600 | 48300 | 21103 |
| 466 | 20230811 | 113300 | 141405996100 | 48550 | 48600 | 48650 | 48550 | 8649 |
| 467 | 20230811 | 113200 | 140985772900 | 48650 | 48650 | 48700 | 48600 | 10928 |
| 468 | 20230811 | 113100 | 140454017700 | 48650 | 48700 | 48900 | 48600 | 14114 |
| 469 | 20230811 | 113000 | 139765436650 | 48700 | 48750 | 48900 | 48600 | 19028 |
| 470 | 20230811 | 112900 | 138838009900 | 48800 | 48750 | 49000 | 48700 | 64278 |
| 471 | 20230811 | 112800 | 135691732250 | 48700 | 48900 | 48900 | 48700 | 17987 |
| 472 | 20230811 | 112700 | 134813794500 | 48800 | 48950 | 48950 | 48800 | 20411 |
| 473 | 20230811 | 112600 | 133815817900 | 48950 | 48950 | 49000 | 48750 | 29771 |
| 474 | 20230811 | 112500 | 132359659550 | 48950 | 48650 | 49000 | 48600 | 71064 |
| 475 | 20230811 | 112400 | 128890998150 | 48700 | 48500 | 48700 | 48500 | 17779 |
| 476 | 20230811 | 112300 | 128026592250 | 48500 | 48650 | 48700 | 48450 | 14932 |
| 477 | 20230811 | 112200 | 127301177650 | 48650 | 48500 | 48700 | 48450 | 42824 |
| 478 | 20230811 | 112100 | 125219483800 | 48450 | 48300 | 48500 | 48250 | 12446 |
| 479 | 20230811 | 112000 | 124617426150 | 48300 | 48350 | 48500 | 48300 | 34679 |
| 480 | 20230811 | 111900 | 122938491100 | 48300 | 47950 | 48350 | 47900 | 33289 |
| 481 | 20230811 | 111800 | 121335104600 | 47950 | 48000 | 48000 | 47900 | 5008 |
| 482 | 20230811 | 111700 | 121095016700 | 48000 | 48000 | 48050 | 47950 | 2620 |
| 483 | 20230811 | 111600 | 120969231400 | 48000 | 47950 | 48050 | 47950 | 2472 |
| 484 | 20230811 | 111500 | 120850573350 | 47950 | 48050 | 48100 | 47950 | 3448 |
| 485 | 20230811 | 111400 | 120685009200 | 48050 | 48150 | 48150 | 48050 | 3666 |
| 486 | 20230811 | 111300 | 120508727750 | 48150 | 48150 | 48150 | 48100 | 6106 |
| 487 | 20230811 | 111200 | 120214805100 | 48150 | 47950 | 48150 | 47950 | 17555 |
| 488 | 20230811 | 111100 | 119371870900 | 47950 | 47950 | 48000 | 47950 | 2909 |
| 489 | 20230811 | 111000 | 119232351150 | 47950 | 48000 | 48000 | 47900 | 1906 |
| 490 | 20230811 | 110900 | 119140963800 | 47950 | 47900 | 48000 | 47900 | 4066 |
| 491 | 20230811 | 110800 | 118945970950 | 47900 | 47950 | 47950 | 47900 | 2253 |
| 492 | 20230811 | 110700 | 118837984600 | 47900 | 47850 | 48000 | 47850 | 3845 |
| 493 | 20230811 | 110600 | 118653722000 | 47900 | 47900 | 47950 | 47850 | 1644 |
| 494 | 20230811 | 110500 | 118574975800 | 47900 | 47950 | 47950 | 47900 | 1880 |
| 495 | 20230811 | 110400 | 118484906200 | 47950 | 48150 | 48200 | 47900 | 7929 |
| 496 | 20230811 | 110300 | 118103648050 | 48150 | 47950 | 48200 | 47950 | 13704 |
| 497 | 20230811 | 110200 | 117444785900 | 47950 | 47900 | 47950 | 47850 | 6622 |
| 498 | 20230811 | 110100 | 117127538700 | 47900 | 47800 | 47900 | 47750 | 6612 |
| 499 | 20230811 | 110000 | 116811101000 | 47750 | 47700 | 47800 | 47700 | 2989 |
| 500 | 20230811 | 105900 | 116668348650 | 47750 | 47650 | 47750 | 47650 | 3132 |
| 501 | 20230811 | 105800 | 116518980700 | 47700 | 47700 | 47700 | 47650 | 1125 |
| 502 | 20230811 | 105700 | 116465358900 | 47700 | 47700 | 47700 | 47650 | 1351 |
| 503 | 20230811 | 105600 | 116400936100 | 47650 | 47750 | 47750 | 47650 | 2789 |
| 504 | 20230811 | 105500 | 116267887050 | 47700 | 47650 | 47750 | 47650 | 1924 |
| 505 | 20230811 | 105400 | 116176132700 | 47700 | 47700 | 47750 | 47650 | 4699 |
| 506 | 20230811 | 105300 | 115951812550 | 47700 | 47650 | 47750 | 47650 | 4009 |
| 507 | 20230811 | 105200 | 115760609950 | 47650 | 47650 | 47700 | 47600 | 2389 |
| 508 | 20230811 | 105100 | 115646787550 | 47600 | 47450 | 47650 | 47400 | 6947 |
| 509 | 20230811 | 105000 | 115316701600 | 47450 | 47550 | 47550 | 47450 | 4011 |
| 510 | 20230811 | 104900 | 115126279100 | 47550 | 47550 | 47550 | 47450 | 2748 |
| 511 | 20230811 | 104800 | 114995762800 | 47500 | 47500 | 47550 | 47450 | 5175 |
| 512 | 20230811 | 104700 | 114750009050 | 47500 | 47550 | 47600 | 47500 | 3113 |
| 513 | 20230811 | 104600 | 114602076400 | 47600 | 47650 | 47650 | 47500 | 3302 |
| 514 | 20230811 | 104500 | 114444985500 | 47650 | 47650 | 47700 | 47600 | 4989 |
| 515 | 20230811 | 104400 | 114207327550 | 47600 | 47600 | 47700 | 47550 | 3780 |
| 516 | 20230811 | 104300 | 114027323250 | 47600 | 47600 | 47650 | 47550 | 5921 |
| 517 | 20230811 | 104200 | 113745514300 | 47650 | 47500 | 47650 | 47500 | 2746 |
| 518 | 20230811 | 104100 | 113614842800 | 47550 | 47500 | 47550 | 47450 | 4765 |
| 519 | 20230811 | 104000 | 113388475400 | 47550 | 47450 | 47650 | 47450 | 4010 |
| 520 | 20230811 | 103900 | 113197869400 | 47450 | 47400 | 47500 | 47400 | 7616 |
| 521 | 20230811 | 103800 | 112836775250 | 47450 | 47600 | 47650 | 47400 | 17753 |
| 522 | 20230811 | 103700 | 111993440200 | 47600 | 47600 | 47750 | 47550 | 9721 |
| 523 | 20230811 | 103600 | 111530162650 | 47600 | 47500 | 47600 | 47500 | 5366 |
| 524 | 20230811 | 103500 | 111275086650 | 47550 | 47600 | 47650 | 47500 | 9693 |
| 525 | 20230811 | 103400 | 110814077750 | 47650 | 47800 | 47800 | 47600 | 12567 |
| 526 | 20230811 | 103300 | 110214882000 | 47800 | 47800 | 47850 | 47800 | 4018 |
| 527 | 20230811 | 103200 | 110022794300 | 47850 | 47850 | 47850 | 47800 | 4204 |
| 528 | 20230811 | 103100 | 109821822800 | 47800 | 47900 | 47900 | 47800 | 8863 |
| 529 | 20230811 | 103000 | 109397876300 | 47900 | 48000 | 48050 | 47900 | 5535 |
| 530 | 20230811 | 102900 | 109132490650 | 48000 | 48150 | 48150 | 47900 | 14686 |
| 531 | 20230811 | 102800 | 108427093350 | 48100 | 48100 | 48150 | 48100 | 2429 |
| 532 | 20230811 | 102700 | 108310174050 | 48150 | 48050 | 48200 | 48000 | 7529 |
| 533 | 20230811 | 102600 | 107947994750 | 48050 | 48050 | 48100 | 48000 | 2909 |
| 534 | 20230811 | 102500 | 107808295450 | 48050 | 48100 | 48100 | 48000 | 3624 |
| 535 | 20230811 | 102400 | 107634138450 | 48050 | 48200 | 48200 | 48000 | 7703 |
| 536 | 20230811 | 102300 | 107263409950 | 48200 | 48200 | 48250 | 48150 | 8000 |
| 537 | 20230811 | 102200 | 106877636750 | 48250 | 48300 | 48300 | 48150 | 12268 |
| 538 | 20230811 | 102100 | 106285824300 | 48300 | 48150 | 48300 | 48100 | 17829 |
| 539 | 20230811 | 102000 | 105426444400 | 48100 | 47950 | 48150 | 47950 | 20134 |
| 540 | 20230811 | 101900 | 104459674600 | 47950 | 47850 | 48000 | 47750 | 7495 |
| 541 | 20230811 | 101800 | 104100867150 | 47750 | 47800 | 47850 | 47750 | 4236 |
| 542 | 20230811 | 101700 | 103898379100 | 47800 | 47850 | 47850 | 47800 | 3718 |
| 543 | 20230811 | 101600 | 103720590750 | 47900 | 47900 | 47900 | 47800 | 3043 |
| 544 | 20230811 | 101500 | 103574939750 | 47850 | 48000 | 48000 | 47850 | 2127 |
| 545 | 20230811 | 101400 | 103473006000 | 48000 | 47800 | 48000 | 47750 | 12775 |
| 546 | 20230811 | 101300 | 102861248600 | 47750 | 47900 | 47950 | 47750 | 3678 |
| 547 | 20230811 | 101200 | 102685397400 | 47900 | 47900 | 47950 | 47800 | 6441 |
| 548 | 20230811 | 101100 | 102376956400 | 47900 | 47900 | 47950 | 47900 | 3051 |
| 549 | 20230811 | 101000 | 102230734200 | 47900 | 47900 | 47900 | 47850 | 3153 |
| 550 | 20230811 | 100900 | 102079748050 | 47850 | 47800 | 47950 | 47800 | 4958 |
| 551 | 20230811 | 100800 | 101842358150 | 47850 | 47850 | 47850 | 47800 | 2134 |
| 552 | 20230811 | 100700 | 101740279750 | 47850 | 47750 | 47850 | 47700 | 4335 |
| 553 | 20230811 | 100600 | 101533120600 | 47700 | 47750 | 47750 | 47700 | 2935 |
| 554 | 20230811 | 100500 | 101393034950 | 47750 | 47750 | 47750 | 47700 | 4062 |
| 555 | 20230811 | 100400 | 101199162950 | 47750 | 47700 | 47750 | 47650 | 3535 |
| 556 | 20230811 | 100300 | 101030490050 | 47700 | 47700 | 47750 | 47650 | 4741 |
| 557 | 20230811 | 100200 | 100804346500 | 47650 | 47700 | 47700 | 47650 | 2533 |
| 558 | 20230811 | 100100 | 100683564850 | 47700 | 47600 | 47700 | 47600 | 3565 |
| 559 | 20230811 | 100000 | 100513703800 | 47650 | 47550 | 47650 | 47500 | 7289 |
| 560 | 20230811 | 095900 | 100166976950 | 47550 | 47600 | 47650 | 47500 | 3540 |
| 561 | 20230811 | 095800 | 99998662700 | 47600 | 47300 | 47650 | 47300 | 9693 |
| 562 | 20230811 | 095700 | 99539639400 | 47350 | 47450 | 47600 | 47300 | 16100 |
| 563 | 20230811 | 095600 | 98777016200 | 47400 | 47550 | 47650 | 47400 | 15713 |
| 564 | 20230811 | 095500 | 98030115850 | 47600 | 47700 | 47700 | 47500 | 11410 |
| 565 | 20230811 | 095400 | 97487026550 | 47700 | 47750 | 47750 | 47650 | 6928 |
| 566 | 20230811 | 095300 | 97156539700 | 47750 | 47750 | 47800 | 47700 | 6379 |
| 567 | 20230811 | 095200 | 96851949750 | 47750 | 48100 | 48100 | 47700 | 14195 |
| 568 | 20230811 | 095100 | 96172005700 | 48100 | 48100 | 48100 | 48050 | 6290 |
| 569 | 20230811 | 095000 | 95869566550 | 48100 | 47900 | 48150 | 47850 | 13066 |
| 570 | 20230811 | 094900 | 95241984150 | 47900 | 48000 | 48050 | 47850 | 13186 |
| 571 | 20230811 | 094800 | 94609667850 | 48000 | 48050 | 48100 | 48000 | 4086 |
| 572 | 20230811 | 094700 | 94413407350 | 48100 | 48100 | 48150 | 48000 | 6722 |
| 573 | 20230811 | 094600 | 94090368950 | 48100 | 47900 | 48150 | 47900 | 16037 |
| 574 | 20230811 | 094500 | 93319528150 | 47950 | 47900 | 48000 | 47900 | 9729 |
| 575 | 20230811 | 094400 | 92852987000 | 47950 | 47950 | 47950 | 47900 | 5709 |
| 576 | 20230811 | 094300 | 92579319350 | 47900 | 47850 | 47950 | 47800 | 8794 |
| 577 | 20230811 | 094200 | 92158133650 | 47850 | 47750 | 47850 | 47750 | 6800 |
| 578 | 20230811 | 094100 | 91833162200 | 47750 | 47850 | 47850 | 47650 | 11320 |
| 579 | 20230811 | 094000 | 91292450950 | 47800 | 47900 | 47900 | 47700 | 16019 |
| 580 | 20230811 | 093900 | 90526241000 | 47900 | 47450 | 47900 | 47400 | 12692 |
| 581 | 20230811 | 093800 | 89921076200 | 47450 | 47500 | 47600 | 47400 | 13858 |
| 582 | 20230811 | 093700 | 89262937200 | 47500 | 47550 | 47550 | 47450 | 8822 |
| 583 | 20230811 | 093600 | 88844019050 | 47500 | 47700 | 47750 | 47450 | 19290 |
| 584 | 20230811 | 093500 | 87926562750 | 47650 | 47300 | 47700 | 47300 | 15563 |
| 585 | 20230811 | 093400 | 87188030850 | 47350 | 47450 | 47450 | 47250 | 33355 |
| 586 | 20230811 | 093300 | 85608688700 | 47450 | 47600 | 47650 | 47450 | 25939 |
| 587 | 20230811 | 093200 | 84375803100 | 47600 | 47700 | 47950 | 47550 | 23269 |
| 588 | 20230811 | 093100 | 83264821850 | 47700 | 48000 | 48000 | 47650 | 21142 |
| 589 | 20230811 | 093000 | 82254585150 | 47950 | 48000 | 48150 | 47950 | 14654 |
| 590 | 20230811 | 092900 | 81550682200 | 48000 | 48000 | 48300 | 47950 | 25850 |
| 591 | 20230811 | 092800 | 80306237150 | 47950 | 47750 | 48250 | 47750 | 29593 |
| 592 | 20230811 | 092700 | 78884747400 | 47800 | 47550 | 47800 | 47150 | 56217 |
| 593 | 20230811 | 092600 | 76214488100 | 47500 | 48150 | 48200 | 47500 | 89401 |
| 594 | 20230811 | 092500 | 71937084500 | 48200 | 48700 | 48700 | 48150 | 67780 |
| 595 | 20230811 | 092400 | 68657479200 | 48700 | 48850 | 48850 | 48650 | 13466 |
| 596 | 20230811 | 092300 | 68001030650 | 48850 | 48850 | 48900 | 48700 | 30791 |
| 597 | 20230811 | 092200 | 66498213500 | 48900 | 48800 | 49000 | 48800 | 19519 |
| 598 | 20230811 | 092100 | 65543545400 | 48800 | 49050 | 49050 | 48600 | 44017 |
| 599 | 20230811 | 092000 | 63394390400 | 49050 | 49000 | 49100 | 48900 | 25663 |
| 600 | 20230811 | 091900 | 62136398950 | 49000 | 49200 | 49200 | 48900 | 36204 |
| 601 | 20230811 | 091800 | 60360226200 | 49150 | 49000 | 49250 | 48950 | 52989 |
| 602 | 20230811 | 091700 | 57755714450 | 49000 | 48650 | 49050 | 48600 | 41293 |
| 603 | 20230811 | 091600 | 55738077100 | 48600 | 48950 | 48950 | 48600 | 41399 |
| 604 | 20230811 | 091500 | 53719445300 | 49000 | 49100 | 49100 | 48500 | 69491 |
| 605 | 20230811 | 091400 | 50327296450 | 49100 | 49250 | 49250 | 49000 | 61128 |
| 606 | 20230811 | 091300 | 47326446350 | 49300 | 49100 | 49500 | 49050 | 113690 |
| 607 | 20230811 | 091200 | 41723069200 | 49150 | 48550 | 49200 | 48500 | 141164 |
| 608 | 20230811 | 091100 | 34831001750 | 48600 | 48350 | 48600 | 48350 | 60003 |
| 609 | 20230811 | 091000 | 31919799500 | 48350 | 48200 | 48350 | 48100 | 28990 |
| 610 | 20230811 | 090900 | 30520409950 | 48250 | 47850 | 48350 | 47750 | 61178 |
| 611 | 20230811 | 090800 | 27577945150 | 47800 | 47950 | 48000 | 47800 | 12830 |
| 612 | 20230811 | 090700 | 26963872700 | 47950 | 47900 | 48000 | 47850 | 19640 |
| 613 | 20230811 | 090600 | 26022600850 | 47850 | 48050 | 48050 | 47750 | 22220 |
| 614 | 20230811 | 090500 | 24958882450 | 48100 | 47800 | 48150 | 47650 | 32152 |
| 615 | 20230811 | 090400 | 23418058800 | 47750 | 47750 | 48100 | 47700 | 48162 |
| 616 | 20230811 | 090300 | 21111332300 | 47750 | 48350 | 48400 | 47700 | 59349 |
| 617 | 20230811 | 090200 | 18258917650 | 48300 | 48400 | 48750 | 48200 | 116977 |
| 618 | 20230811 | 090100 | 12581530750 | 48400 | 48000 | 48500 | 48000 | 103132 |
| 619 | 20230811 | 090000 | 7595190800 | 48000 | 48200 | 48200 | 47900 | 157663 |