33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 3 | 20230822 | 184500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20230822 | 184400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20230822 | 184300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20230822 | 184200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20230822 | 184100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20230822 | 184000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20230822 | 183900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20230822 | 183800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20230822 | 183700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20230822 | 183600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20230822 | 183500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20230822 | 183400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20230822 | 183300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20230822 | 183200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20230822 | 183100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20230822 | 183000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20230822 | 182900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20230822 | 182800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20230822 | 182700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20230822 | 182600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20230822 | 182500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20230822 | 182400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20230822 | 182300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20230822 | 182200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20230822 | 182100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20230822 | 182000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20230822 | 181900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20230822 | 181800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20230822 | 181700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20230822 | 181600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 33 | 20230822 | 181500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20230822 | 181400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20230822 | 181300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20230822 | 181200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20230822 | 181100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20230822 | 181000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20230822 | 180900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20230822 | 180800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20230822 | 180700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20230822 | 180600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20230822 | 180500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20230822 | 180400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20230822 | 180300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20230822 | 180200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20230822 | 180100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20230822 | 180000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20230822 | 175900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20230822 | 175800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20230822 | 175700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20230822 | 175600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20230822 | 175500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20230822 | 175400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20230822 | 175300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20230822 | 175200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20230822 | 175100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20230822 | 175000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20230822 | 174900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20230822 | 174800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20230822 | 174700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20230822 | 174600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 63 | 20230822 | 174500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20230822 | 174400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20230822 | 174300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20230822 | 174200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20230822 | 174100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20230822 | 174000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20230822 | 173900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20230822 | 173800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20230822 | 173700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20230822 | 173600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20230822 | 173500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20230822 | 173400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20230822 | 173300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20230822 | 173200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20230822 | 173100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20230822 | 173000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20230822 | 172900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20230822 | 172800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20230822 | 172700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20230822 | 172600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20230822 | 172500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20230822 | 172400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20230822 | 172300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20230822 | 172200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20230822 | 172100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20230822 | 172000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20230822 | 171900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20230822 | 171800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20230822 | 171700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20230822 | 171600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 93 | 20230822 | 171500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20230822 | 171400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20230822 | 171300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20230822 | 171200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20230822 | 171100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20230822 | 171000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20230822 | 170900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20230822 | 170800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20230822 | 170700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20230822 | 170600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20230822 | 170500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20230822 | 170400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20230822 | 170300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20230822 | 170200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20230822 | 170100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20230822 | 170000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20230822 | 165900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20230822 | 165800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20230822 | 165700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20230822 | 165600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20230822 | 165500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20230822 | 165400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20230822 | 165300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20230822 | 165200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20230822 | 165100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20230822 | 165000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20230822 | 164900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20230822 | 164800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20230822 | 164700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20230822 | 164600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 123 | 20230822 | 164500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20230822 | 164400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20230822 | 164300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20230822 | 164200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20230822 | 164100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20230822 | 164000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20230822 | 163900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20230822 | 163800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20230822 | 163700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20230822 | 163600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20230822 | 163500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20230822 | 163400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20230822 | 163300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20230822 | 163200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20230822 | 163100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20230822 | 163000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20230822 | 162900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20230822 | 162800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20230822 | 162700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20230822 | 162600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20230822 | 162500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20230822 | 162400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20230822 | 162300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20230822 | 162200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20230822 | 162100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20230822 | 162000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20230822 | 161900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20230822 | 161800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20230822 | 161700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20230822 | 161600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 153 | 20230822 | 161500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20230822 | 161400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20230822 | 161300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20230822 | 161200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20230822 | 161100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20230822 | 161000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20230822 | 160900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20230822 | 160800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20230822 | 160700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20230822 | 160600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20230822 | 160500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20230822 | 160400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20230822 | 160300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20230822 | 160200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20230822 | 160100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20230822 | 160000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20230822 | 155900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20230822 | 155800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20230822 | 155700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20230822 | 155600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20230822 | 155500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20230822 | 155400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20230822 | 155300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20230822 | 155200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20230822 | 155100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20230822 | 155000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20230822 | 154900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20230822 | 154800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20230822 | 154700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20230822 | 154600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 183 | 20230822 | 154500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20230822 | 154400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20230822 | 154300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230822 | 154200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230822 | 154100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230822 | 154000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230822 | 153900 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230822 | 153800 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230822 | 153700 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230822 | 153600 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230822 | 153500 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230822 | 153400 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230822 | 153300 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20230822 | 153200 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20230822 | 153100 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20230822 | 153000 | 407748042500 | 35950 | 35950 | 35950 | 35950 | 104156 |
| 199 | 20230822 | 152900 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20230822 | 152800 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20230822 | 152700 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20230822 | 152600 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230822 | 152500 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20230822 | 152400 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20230822 | 152300 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20230822 | 152200 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20230822 | 152100 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20230822 | 152000 | 404003634300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20230822 | 151900 | 404003634300 | 35950 | 35800 | 35950 | 35700 | 59597 |
| 210 | 20230822 | 151800 | 401867501900 | 35700 | 35700 | 35800 | 35650 | 41663 |
| 211 | 20230822 | 151700 | 400379713550 | 35750 | 35750 | 35800 | 35700 | 22132 |
| 212 | 20230822 | 151600 | 399588642950 | 35750 | 35750 | 35800 | 35700 | 19092 |
| 213 | 20230822 | 151500 | 398906629250 | 35700 | 35750 | 35800 | 35700 | 11517 |
| 214 | 20230822 | 151400 | 398495141050 | 35750 | 35750 | 35850 | 35650 | 16926 |
| 215 | 20230822 | 151300 | 397890590850 | 35800 | 35800 | 35900 | 35750 | 21485 |
| 216 | 20230822 | 151200 | 397121298250 | 35800 | 35850 | 35850 | 35750 | 13859 |
| 217 | 20230822 | 151100 | 396624907750 | 35800 | 35900 | 35900 | 35800 | 12098 |
| 218 | 20230822 | 151000 | 396191297350 | 35850 | 35900 | 35900 | 35800 | 16971 |
| 219 | 20230822 | 150900 | 395582674700 | 35850 | 35850 | 35900 | 35800 | 31092 |
| 220 | 20230822 | 150800 | 394467769450 | 35850 | 35650 | 35850 | 35600 | 28419 |
| 221 | 20230822 | 150700 | 393451112250 | 35650 | 35550 | 35700 | 35500 | 32297 |
| 222 | 20230822 | 150600 | 392302896650 | 35550 | 35600 | 35650 | 35550 | 14483 |
| 223 | 20230822 | 150500 | 391787281900 | 35550 | 35600 | 35650 | 35550 | 10665 |
| 224 | 20230822 | 150400 | 391407647150 | 35650 | 35600 | 35650 | 35550 | 10561 |
| 225 | 20230822 | 150300 | 391031566650 | 35550 | 35550 | 35600 | 35500 | 8015 |
| 226 | 20230822 | 150200 | 390746698850 | 35550 | 35600 | 35650 | 35550 | 13106 |
| 227 | 20230822 | 150100 | 390280281450 | 35650 | 35550 | 35700 | 35500 | 19345 |
| 228 | 20230822 | 150000 | 389591527350 | 35550 | 35500 | 35550 | 35400 | 28460 |
| 229 | 20230822 | 145900 | 388581698900 | 35450 | 35500 | 35500 | 35300 | 57643 |
| 230 | 20230822 | 145800 | 386541386100 | 35500 | 35650 | 35700 | 35450 | 57505 |
| 231 | 20230822 | 145700 | 384496783300 | 35650 | 35750 | 35750 | 35650 | 21688 |
| 232 | 20230822 | 145600 | 383722509250 | 35750 | 35950 | 35950 | 35700 | 29292 |
| 233 | 20230822 | 145500 | 382673450050 | 35900 | 35950 | 35950 | 35900 | 3723 |
| 234 | 20230822 | 145400 | 382539727150 | 35900 | 36000 | 36000 | 35900 | 10518 |
| 235 | 20230822 | 145300 | 382161525600 | 36000 | 35900 | 36000 | 35900 | 10243 |
| 236 | 20230822 | 145200 | 381793291200 | 35950 | 35800 | 35950 | 35800 | 19586 |
| 237 | 20230822 | 145100 | 381090482800 | 35800 | 35800 | 35850 | 35750 | 16097 |
| 238 | 20230822 | 145000 | 380514239200 | 35800 | 35800 | 35850 | 35750 | 12237 |
| 239 | 20230822 | 144900 | 380076265000 | 35800 | 35850 | 35850 | 35800 | 11415 |
| 240 | 20230822 | 144800 | 379667581650 | 35850 | 35850 | 35850 | 35800 | 10593 |
| 241 | 20230822 | 144700 | 379288252250 | 35850 | 35850 | 35900 | 35850 | 10264 |
| 242 | 20230822 | 144600 | 378920232200 | 35850 | 35850 | 35900 | 35850 | 3444 |
| 243 | 20230822 | 144500 | 378796719700 | 35900 | 35850 | 35900 | 35850 | 4239 |
| 244 | 20230822 | 144400 | 378644589700 | 35900 | 35850 | 35900 | 35800 | 5042 |
| 245 | 20230822 | 144300 | 378463779100 | 35850 | 35850 | 35900 | 35800 | 6854 |
| 246 | 20230822 | 144200 | 378218096050 | 35850 | 35800 | 35850 | 35750 | 10164 |
| 247 | 20230822 | 144100 | 377854260000 | 35800 | 35750 | 35850 | 35750 | 10198 |
| 248 | 20230822 | 144000 | 377489330450 | 35750 | 35750 | 35800 | 35750 | 10823 |
| 249 | 20230822 | 143900 | 377102385850 | 35800 | 35900 | 35950 | 35750 | 30949 |
| 250 | 20230822 | 143800 | 375994219150 | 35900 | 35900 | 35950 | 35850 | 8182 |
| 251 | 20230822 | 143700 | 375700537200 | 35900 | 35900 | 35950 | 35850 | 6703 |
| 252 | 20230822 | 143600 | 375459939050 | 35900 | 35950 | 36000 | 35900 | 3177 |
| 253 | 20230822 | 143500 | 375345800250 | 35950 | 35950 | 36000 | 35900 | 4763 |
| 254 | 20230822 | 143400 | 375174631850 | 35900 | 35900 | 35950 | 35850 | 5243 |
| 255 | 20230822 | 143300 | 374986479950 | 35850 | 36000 | 36050 | 35850 | 13146 |
| 256 | 20230822 | 143200 | 374513756950 | 36000 | 36050 | 36100 | 36000 | 3937 |
| 257 | 20230822 | 143100 | 374371876150 | 36050 | 36050 | 36100 | 36050 | 6240 |
| 258 | 20230822 | 143000 | 374146852300 | 36050 | 36100 | 36100 | 36000 | 8588 |
| 259 | 20230822 | 142900 | 373837093650 | 36100 | 36050 | 36150 | 36000 | 18720 |
| 260 | 20230822 | 142800 | 373161885950 | 36050 | 35900 | 36050 | 35900 | 12654 |
| 261 | 20230822 | 142700 | 372706667400 | 35950 | 35900 | 35950 | 35850 | 3749 |
| 262 | 20230822 | 142600 | 372572074150 | 35850 | 35850 | 35900 | 35850 | 6626 |
| 263 | 20230822 | 142500 | 372334390300 | 35850 | 35900 | 35950 | 35850 | 5791 |
| 264 | 20230822 | 142400 | 372126546800 | 35900 | 35950 | 35950 | 35850 | 4244 |
| 265 | 20230822 | 142300 | 371974162600 | 35950 | 35850 | 35950 | 35800 | 10928 |
| 266 | 20230822 | 142200 | 371582152800 | 35850 | 35850 | 35900 | 35800 | 9805 |
| 267 | 20230822 | 142100 | 371230635200 | 35900 | 35800 | 35900 | 35800 | 8941 |
| 268 | 20230822 | 142000 | 370910227150 | 35850 | 35900 | 35900 | 35800 | 6253 |
| 269 | 20230822 | 141900 | 370686139000 | 35900 | 35700 | 35900 | 35700 | 34573 |
| 270 | 20230822 | 141800 | 369450336200 | 35700 | 35850 | 35850 | 35700 | 34528 |
| 271 | 20230822 | 141700 | 368215582850 | 35850 | 35850 | 35900 | 35800 | 14868 |
| 272 | 20230822 | 141600 | 367682877750 | 35850 | 35850 | 35900 | 35800 | 15862 |
| 273 | 20230822 | 141500 | 367114507800 | 35850 | 35900 | 35900 | 35800 | 11305 |
| 274 | 20230822 | 141400 | 366709145250 | 35850 | 35950 | 35950 | 35850 | 10814 |
| 275 | 20230822 | 141300 | 366320966850 | 35950 | 36000 | 36050 | 35900 | 6218 |
| 276 | 20230822 | 141200 | 366097321250 | 36050 | 35900 | 36100 | 35900 | 11771 |
| 277 | 20230822 | 141100 | 365673406450 | 36000 | 36000 | 36000 | 35800 | 36043 |
| 278 | 20230822 | 141000 | 364380829450 | 36000 | 36100 | 36100 | 35950 | 18493 |
| 279 | 20230822 | 140900 | 363714907150 | 36100 | 36100 | 36150 | 36050 | 6873 |
| 280 | 20230822 | 140800 | 363466968000 | 36100 | 36050 | 36100 | 36000 | 10686 |
| 281 | 20230822 | 140700 | 363081829100 | 36100 | 36100 | 36100 | 36050 | 6913 |
| 282 | 20230822 | 140600 | 362832407400 | 36150 | 36100 | 36200 | 36100 | 7419 |
| 283 | 20230822 | 140500 | 362564291050 | 36100 | 36100 | 36150 | 36050 | 15858 |
| 284 | 20230822 | 140400 | 361992337000 | 36100 | 36100 | 36100 | 36050 | 11464 |
| 285 | 20230822 | 140300 | 361579008650 | 36100 | 36200 | 36200 | 36050 | 9873 |
| 286 | 20230822 | 140200 | 361222655950 | 36150 | 36150 | 36200 | 36100 | 3759 |
| 287 | 20230822 | 140100 | 361086765650 | 36200 | 36200 | 36250 | 36150 | 4988 |
| 288 | 20230822 | 140000 | 360906201900 | 36250 | 36200 | 36250 | 36150 | 5172 |
| 289 | 20230822 | 135900 | 360718972300 | 36200 | 36250 | 36300 | 36200 | 4358 |
| 290 | 20230822 | 135800 | 360561021750 | 36250 | 36200 | 36250 | 36150 | 6803 |
| 291 | 20230822 | 135700 | 360314741950 | 36250 | 36250 | 36350 | 36100 | 11539 |
| 292 | 20230822 | 135600 | 359897469800 | 36250 | 36400 | 36450 | 36250 | 10772 |
| 293 | 20230822 | 135500 | 359506196500 | 36400 | 36300 | 36550 | 36250 | 32927 |
| 294 | 20230822 | 135400 | 358306577650 | 36250 | 36200 | 36300 | 36200 | 2545 |
| 295 | 20230822 | 135300 | 358214248100 | 36200 | 36150 | 36300 | 36150 | 11360 |
| 296 | 20230822 | 135200 | 357803246700 | 36150 | 36150 | 36200 | 36150 | 2060 |
| 297 | 20230822 | 135100 | 357728730800 | 36150 | 36300 | 36300 | 36150 | 10044 |
| 298 | 20230822 | 135000 | 357364969100 | 36300 | 36300 | 36300 | 36200 | 4203 |
| 299 | 20230822 | 134900 | 357212547800 | 36300 | 36300 | 36350 | 36250 | 5047 |
| 300 | 20230822 | 134800 | 357029357600 | 36350 | 36300 | 36350 | 36300 | 1992 |
| 301 | 20230822 | 134700 | 356957005500 | 36300 | 36350 | 36350 | 36250 | 4750 |
| 302 | 20230822 | 134600 | 356784584850 | 36350 | 36350 | 36400 | 36300 | 5792 |
| 303 | 20230822 | 134500 | 356574026850 | 36400 | 36350 | 36400 | 36300 | 4166 |
| 304 | 20230822 | 134400 | 356422608300 | 36350 | 36350 | 36400 | 36300 | 11541 |
| 305 | 20230822 | 134300 | 356002817200 | 36350 | 36200 | 36350 | 36150 | 5238 |
| 306 | 20230822 | 134200 | 355812822250 | 36200 | 36100 | 36200 | 36100 | 4203 |
| 307 | 20230822 | 134100 | 355660813700 | 36100 | 36100 | 36150 | 36100 | 5560 |
| 308 | 20230822 | 134000 | 355460092050 | 36100 | 36100 | 36150 | 36050 | 16344 |
| 309 | 20230822 | 133900 | 354870160250 | 36100 | 36150 | 36200 | 36100 | 11812 |
| 310 | 20230822 | 133800 | 354443413600 | 36150 | 36300 | 36300 | 36100 | 20142 |
| 311 | 20230822 | 133700 | 353714889850 | 36250 | 36250 | 36400 | 36150 | 21379 |
| 312 | 20230822 | 133600 | 352939354800 | 36250 | 36300 | 36350 | 36200 | 10950 |
| 313 | 20230822 | 133500 | 352542326800 | 36300 | 36100 | 36300 | 36050 | 32880 |
| 314 | 20230822 | 133400 | 351353515950 | 36100 | 36200 | 36250 | 36100 | 9606 |
| 315 | 20230822 | 133300 | 351006025350 | 36200 | 36250 | 36300 | 36200 | 5769 |
| 316 | 20230822 | 133200 | 350797046700 | 36250 | 36450 | 36450 | 36250 | 12008 |
| 317 | 20230822 | 133100 | 350360965500 | 36450 | 36350 | 36450 | 36350 | 19717 |
| 318 | 20230822 | 133000 | 349642930300 | 36350 | 36350 | 36400 | 36300 | 8045 |
| 319 | 20230822 | 132900 | 349350422300 | 36300 | 36300 | 36350 | 36250 | 5993 |
| 320 | 20230822 | 132800 | 349132958850 | 36300 | 36350 | 36400 | 36200 | 14223 |
| 321 | 20230822 | 132700 | 348616667900 | 36350 | 36400 | 36400 | 36300 | 17724 |
| 322 | 20230822 | 132600 | 347972045200 | 36350 | 36350 | 36400 | 36300 | 20839 |
| 323 | 20230822 | 132500 | 347214394550 | 36300 | 36200 | 36350 | 36150 | 17750 |
| 324 | 20230822 | 132400 | 346570777050 | 36200 | 36200 | 36250 | 36100 | 20441 |
| 325 | 20230822 | 132300 | 345831121000 | 36150 | 36200 | 36200 | 36150 | 4895 |
| 326 | 20230822 | 132200 | 345654035550 | 36200 | 36250 | 36300 | 36150 | 30972 |
| 327 | 20230822 | 132100 | 344531747100 | 36250 | 35900 | 36300 | 35850 | 49489 |
| 328 | 20230822 | 132000 | 342745149300 | 35900 | 35950 | 35950 | 35850 | 15960 |
| 329 | 20230822 | 131900 | 342172135100 | 35950 | 35750 | 36000 | 35700 | 57447 |
| 330 | 20230822 | 131800 | 340113618400 | 35750 | 36100 | 36100 | 35650 | 130809 |
| 331 | 20230822 | 131700 | 335424969550 | 36100 | 36100 | 36150 | 36000 | 33625 |
| 332 | 20230822 | 131600 | 334212769000 | 36100 | 36200 | 36200 | 36100 | 12953 |
| 333 | 20230822 | 131500 | 333744544150 | 36200 | 36250 | 36300 | 36200 | 6359 |
| 334 | 20230822 | 131400 | 333514148350 | 36250 | 36300 | 36300 | 36250 | 3456 |
| 335 | 20230822 | 131300 | 333388842050 | 36300 | 36250 | 36300 | 36200 | 11889 |
| 336 | 20230822 | 131200 | 332958000800 | 36250 | 36400 | 36450 | 36250 | 16246 |
| 337 | 20230822 | 131100 | 332367315800 | 36450 | 36300 | 36450 | 36250 | 17905 |
| 338 | 20230822 | 131000 | 331716251200 | 36300 | 36100 | 36300 | 36100 | 25133 |
| 339 | 20230822 | 130900 | 330805938000 | 36150 | 36200 | 36200 | 36000 | 58700 |
| 340 | 20230822 | 130800 | 328687984550 | 36150 | 36200 | 36250 | 36150 | 14832 |
| 341 | 20230822 | 130700 | 328151124850 | 36200 | 36150 | 36250 | 36100 | 25347 |
| 342 | 20230822 | 130600 | 327234385050 | 36150 | 36400 | 36400 | 36100 | 49002 |
| 343 | 20230822 | 130500 | 325461611600 | 36400 | 36500 | 36500 | 36350 | 9688 |
| 344 | 20230822 | 130400 | 325108679150 | 36450 | 36550 | 36550 | 36450 | 9643 |
| 345 | 20230822 | 130300 | 324756764850 | 36550 | 36450 | 36550 | 36400 | 21386 |
| 346 | 20230822 | 130200 | 323976384700 | 36450 | 36400 | 36500 | 36250 | 52940 |
| 347 | 20230822 | 130100 | 322052356050 | 36350 | 36550 | 36550 | 36350 | 22620 |
| 348 | 20230822 | 130000 | 321228652750 | 36500 | 36450 | 36550 | 36450 | 13089 |
| 349 | 20230822 | 125900 | 320750996650 | 36450 | 36450 | 36500 | 36350 | 37290 |
| 350 | 20230822 | 125800 | 319393355650 | 36450 | 36600 | 36600 | 36400 | 32029 |
| 351 | 20230822 | 125700 | 318224762950 | 36550 | 36650 | 36650 | 36550 | 13011 |
| 352 | 20230822 | 125600 | 317748494150 | 36650 | 36600 | 36650 | 36550 | 17065 |
| 353 | 20230822 | 125500 | 317124099100 | 36600 | 36450 | 36600 | 36450 | 17801 |
| 354 | 20230822 | 125400 | 316473595800 | 36450 | 36700 | 36700 | 36450 | 113436 |
| 355 | 20230822 | 125300 | 312328710000 | 36650 | 36650 | 36700 | 36650 | 16515 |
| 356 | 20230822 | 125200 | 311722862700 | 36650 | 36750 | 36800 | 36650 | 30328 |
| 357 | 20230822 | 125100 | 310609616200 | 36750 | 36700 | 36800 | 36700 | 10188 |
| 358 | 20230822 | 125000 | 310235305000 | 36700 | 36850 | 36900 | 36700 | 31667 |
| 359 | 20230822 | 124900 | 309070214550 | 36850 | 36900 | 36900 | 36800 | 10215 |
| 360 | 20230822 | 124800 | 308693778750 | 36900 | 36950 | 36950 | 36850 | 8484 |
| 361 | 20230822 | 124700 | 308380742200 | 36950 | 36900 | 36950 | 36900 | 2006 |
| 362 | 20230822 | 124600 | 308306672700 | 36950 | 36900 | 36950 | 36850 | 8492 |
| 363 | 20230822 | 124500 | 307993351900 | 36900 | 36850 | 36950 | 36850 | 7688 |
| 364 | 20230822 | 124400 | 307709803150 | 36850 | 37000 | 37050 | 36850 | 31691 |
| 365 | 20230822 | 124300 | 306539606000 | 37000 | 37050 | 37100 | 37000 | 3769 |
| 366 | 20230822 | 124200 | 306399961050 | 37050 | 37050 | 37100 | 37050 | 2963 |
| 367 | 20230822 | 124100 | 306290171800 | 37100 | 37050 | 37100 | 37050 | 1063 |
| 368 | 20230822 | 124000 | 306250781300 | 37100 | 37050 | 37100 | 37000 | 3554 |
| 369 | 20230822 | 123900 | 306119119900 | 37000 | 37000 | 37050 | 37000 | 2474 |
| 370 | 20230822 | 123800 | 306027550450 | 37000 | 37100 | 37100 | 37000 | 6274 |
| 371 | 20230822 | 123700 | 305795155500 | 37050 | 37050 | 37100 | 37050 | 1036 |
| 372 | 20230822 | 123600 | 305756749500 | 37050 | 37050 | 37100 | 37050 | 1712 |
| 373 | 20230822 | 123500 | 305693295400 | 37050 | 37050 | 37100 | 37000 | 2851 |
| 374 | 20230822 | 123400 | 305587668850 | 37050 | 37050 | 37100 | 37000 | 2811 |
| 375 | 20230822 | 123300 | 305483531250 | 37050 | 37100 | 37100 | 37000 | 4472 |
| 376 | 20230822 | 123200 | 305317854500 | 37100 | 37000 | 37100 | 37000 | 2045 |
| 377 | 20230822 | 123100 | 305242131700 | 37050 | 37050 | 37100 | 37000 | 5155 |
| 378 | 20230822 | 123000 | 305051245400 | 37050 | 37050 | 37100 | 37050 | 1727 |
| 379 | 20230822 | 122900 | 304987240000 | 37050 | 37050 | 37100 | 37000 | 2000 |
| 380 | 20230822 | 122800 | 304913151400 | 37050 | 37100 | 37100 | 37000 | 4542 |
| 381 | 20230822 | 122700 | 304744853700 | 37100 | 37050 | 37100 | 37050 | 3323 |
| 382 | 20230822 | 122600 | 304621595150 | 37050 | 37000 | 37100 | 37000 | 3644 |
| 383 | 20230822 | 122500 | 304486616500 | 37050 | 37050 | 37050 | 37000 | 751 |
| 384 | 20230822 | 122400 | 304458803100 | 37000 | 37050 | 37050 | 37000 | 8242 |
| 385 | 20230822 | 122300 | 304153748050 | 37050 | 37100 | 37100 | 37000 | 8500 |
| 386 | 20230822 | 122200 | 303838933950 | 37050 | 37050 | 37150 | 37050 | 1864 |
| 387 | 20230822 | 122100 | 303769786000 | 37100 | 37100 | 37150 | 37050 | 2275 |
| 388 | 20230822 | 122000 | 303685407300 | 37100 | 37200 | 37200 | 37050 | 9586 |
| 389 | 20230822 | 121900 | 303329721800 | 37150 | 37100 | 37200 | 37050 | 6103 |
| 390 | 20230822 | 121800 | 303103178450 | 37100 | 37100 | 37100 | 37050 | 8868 |
| 391 | 20230822 | 121700 | 302774415500 | 37100 | 37150 | 37200 | 37100 | 8244 |
| 392 | 20230822 | 121600 | 302468423450 | 37150 | 37250 | 37250 | 37150 | 5724 |
| 393 | 20230822 | 121500 | 302255516600 | 37250 | 37300 | 37300 | 37200 | 5382 |
| 394 | 20230822 | 121400 | 302054995150 | 37300 | 37250 | 37350 | 37200 | 7085 |
| 395 | 20230822 | 121300 | 301790788450 | 37200 | 37150 | 37250 | 37150 | 3739 |
| 396 | 20230822 | 121200 | 301651616350 | 37150 | 37200 | 37250 | 37150 | 5786 |
| 397 | 20230822 | 121100 | 301436425050 | 37200 | 37200 | 37250 | 37150 | 10288 |
| 398 | 20230822 | 121000 | 301053776900 | 37200 | 37150 | 37200 | 37150 | 2772 |
| 399 | 20230822 | 120900 | 300950680200 | 37200 | 37150 | 37200 | 37150 | 1471 |
| 400 | 20230822 | 120800 | 300896005900 | 37200 | 37200 | 37200 | 37150 | 1307 |
| 401 | 20230822 | 120700 | 300847448850 | 37150 | 37150 | 37200 | 37150 | 1714 |
| 402 | 20230822 | 120600 | 300783769100 | 37150 | 37150 | 37200 | 37150 | 2388 |
| 403 | 20230822 | 120500 | 300695037050 | 37200 | 37200 | 37200 | 37150 | 1245 |
| 404 | 20230822 | 120400 | 300648763500 | 37200 | 37150 | 37200 | 37100 | 3023 |
| 405 | 20230822 | 120300 | 300536393000 | 37150 | 37150 | 37200 | 37100 | 936 |
| 406 | 20230822 | 120200 | 300501627050 | 37150 | 37150 | 37150 | 37100 | 6658 |
| 407 | 20230822 | 120100 | 300254436250 | 37150 | 37100 | 37150 | 37100 | 2774 |
| 408 | 20230822 | 120000 | 300151506400 | 37100 | 37100 | 37150 | 37100 | 2076 |
| 409 | 20230822 | 115900 | 300074471700 | 37150 | 37150 | 37200 | 37100 | 4818 |
| 410 | 20230822 | 115800 | 299895629000 | 37150 | 37150 | 37200 | 37150 | 1193 |
| 411 | 20230822 | 115700 | 299851274300 | 37200 | 37100 | 37200 | 37100 | 2490 |
| 412 | 20230822 | 115600 | 299758842700 | 37100 | 37150 | 37200 | 37050 | 12886 |
| 413 | 20230822 | 115500 | 299280659050 | 37150 | 37100 | 37200 | 37100 | 4182 |
| 414 | 20230822 | 115400 | 299125336950 | 37150 | 37200 | 37200 | 37100 | 4991 |
| 415 | 20230822 | 115300 | 298940041300 | 37150 | 37150 | 37200 | 37150 | 2580 |
| 416 | 20230822 | 115200 | 298844176600 | 37200 | 37250 | 37300 | 37150 | 4893 |
| 417 | 20230822 | 115100 | 298662141250 | 37250 | 37350 | 37350 | 37250 | 5307 |
| 418 | 20230822 | 115000 | 298464238650 | 37350 | 37350 | 37400 | 37300 | 2566 |
| 419 | 20230822 | 114900 | 298368363450 | 37350 | 37350 | 37400 | 37300 | 6303 |
| 420 | 20230822 | 114800 | 298132947450 | 37350 | 37400 | 37450 | 37300 | 9785 |
| 421 | 20230822 | 114700 | 297767067850 | 37400 | 37350 | 37400 | 37350 | 9231 |
| 422 | 20230822 | 114600 | 297421933650 | 37400 | 37400 | 37400 | 37250 | 16488 |
| 423 | 20230822 | 114500 | 296806271500 | 37350 | 37400 | 37400 | 37350 | 8781 |
| 424 | 20230822 | 114400 | 296478013950 | 37400 | 37350 | 37400 | 37250 | 7920 |
| 425 | 20230822 | 114300 | 296182209850 | 37300 | 37300 | 37350 | 37200 | 8723 |
| 426 | 20230822 | 114200 | 295856967050 | 37250 | 37350 | 37350 | 37250 | 3906 |
| 427 | 20230822 | 114100 | 295711295500 | 37300 | 37350 | 37350 | 37250 | 4317 |
| 428 | 20230822 | 114000 | 295550221850 | 37350 | 37350 | 37350 | 37200 | 11979 |
| 429 | 20230822 | 113900 | 295103587950 | 37300 | 37350 | 37350 | 37250 | 6888 |
| 430 | 20230822 | 113800 | 294846444650 | 37300 | 37200 | 37300 | 37200 | 10190 |
| 431 | 20230822 | 113700 | 294466708450 | 37200 | 37250 | 37250 | 37200 | 4759 |
| 432 | 20230822 | 113600 | 294289475450 | 37250 | 37250 | 37300 | 37200 | 8390 |
| 433 | 20230822 | 113500 | 293977011650 | 37200 | 37150 | 37250 | 37150 | 4822 |
| 434 | 20230822 | 113400 | 293797756200 | 37200 | 37100 | 37200 | 37100 | 7598 |
| 435 | 20230822 | 113300 | 293515417850 | 37100 | 37100 | 37150 | 37050 | 2444 |
| 436 | 20230822 | 113200 | 293424763450 | 37050 | 37050 | 37150 | 37050 | 3983 |
| 437 | 20230822 | 113100 | 293276986900 | 37100 | 37100 | 37100 | 37050 | 3118 |
| 438 | 20230822 | 113000 | 293161347850 | 37100 | 37100 | 37100 | 37000 | 7352 |
| 439 | 20230822 | 112900 | 292888685350 | 37050 | 37000 | 37100 | 37000 | 4130 |
| 440 | 20230822 | 112800 | 292735663550 | 37050 | 37100 | 37100 | 37050 | 3491 |
| 441 | 20230822 | 112700 | 292606283700 | 37100 | 37000 | 37100 | 37000 | 5247 |
| 442 | 20230822 | 112600 | 292411846200 | 37050 | 37000 | 37100 | 37000 | 4355 |
| 443 | 20230822 | 112500 | 292250498100 | 37000 | 37050 | 37050 | 37000 | 5171 |
| 444 | 20230822 | 112400 | 292058979250 | 37050 | 37000 | 37050 | 36950 | 4974 |
| 445 | 20230822 | 112300 | 291874944500 | 37000 | 36900 | 37000 | 36850 | 8676 |
| 446 | 20230822 | 112200 | 291554595250 | 36900 | 36800 | 36900 | 36750 | 7181 |
| 447 | 20230822 | 112100 | 291290168650 | 36800 | 36900 | 36950 | 36750 | 22006 |
| 448 | 20230822 | 112000 | 290479869650 | 36900 | 36950 | 36950 | 36850 | 7396 |
| 449 | 20230822 | 111900 | 290206899250 | 36950 | 37000 | 37050 | 36900 | 10790 |
| 450 | 20230822 | 111800 | 289808240150 | 37000 | 37000 | 37050 | 36950 | 5111 |
| 451 | 20230822 | 111700 | 289619134100 | 37000 | 36950 | 37050 | 36950 | 9535 |
| 452 | 20230822 | 111600 | 289266556750 | 36950 | 37050 | 37100 | 36950 | 15583 |
| 453 | 20230822 | 111500 | 288689881100 | 37050 | 37050 | 37100 | 37000 | 4543 |
| 454 | 20230822 | 111400 | 288521572300 | 37000 | 37050 | 37100 | 37000 | 7243 |
| 455 | 20230822 | 111300 | 288253213700 | 37050 | 37000 | 37050 | 36950 | 4344 |
| 456 | 20230822 | 111200 | 288092460900 | 37000 | 36900 | 37050 | 36900 | 3772 |
| 457 | 20230822 | 111100 | 287953002050 | 36900 | 37000 | 37050 | 36900 | 18221 |
| 458 | 20230822 | 111000 | 287279677800 | 37050 | 37000 | 37100 | 37000 | 8140 |
| 459 | 20230822 | 110900 | 286978278150 | 37050 | 37150 | 37200 | 37000 | 20157 |
| 460 | 20230822 | 110800 | 286230933550 | 37150 | 37100 | 37200 | 37100 | 7697 |
| 461 | 20230822 | 110700 | 285944987100 | 37100 | 37200 | 37250 | 37100 | 11365 |
| 462 | 20230822 | 110600 | 285522497600 | 37200 | 37350 | 37350 | 37150 | 8074 |
| 463 | 20230822 | 110500 | 285221849300 | 37300 | 37400 | 37400 | 37200 | 7532 |
| 464 | 20230822 | 110400 | 284940854550 | 37350 | 37450 | 37500 | 37300 | 7191 |
| 465 | 20230822 | 110300 | 284671972400 | 37450 | 37500 | 37500 | 37400 | 12909 |
| 466 | 20230822 | 110200 | 284188467450 | 37500 | 37650 | 37650 | 37100 | 49422 |
| 467 | 20230822 | 110100 | 282337108100 | 37650 | 37300 | 37650 | 37250 | 74314 |
| 468 | 20230822 | 110000 | 279550503250 | 37300 | 37250 | 37300 | 37250 | 6549 |
| 469 | 20230822 | 105900 | 279306304350 | 37250 | 37300 | 37300 | 37200 | 5366 |
| 470 | 20230822 | 105800 | 279106426800 | 37250 | 37200 | 37300 | 37200 | 11820 |
| 471 | 20230822 | 105700 | 278665972700 | 37200 | 37350 | 37350 | 37200 | 5596 |
| 472 | 20230822 | 105600 | 278457280500 | 37300 | 37200 | 37350 | 37150 | 9319 |
| 473 | 20230822 | 105500 | 278110126200 | 37200 | 37150 | 37300 | 37150 | 8745 |
| 474 | 20230822 | 105400 | 277784662000 | 37150 | 37250 | 37250 | 37100 | 8836 |
| 475 | 20230822 | 105300 | 277456135050 | 37250 | 37400 | 37400 | 37200 | 12490 |
| 476 | 20230822 | 105200 | 276990076550 | 37400 | 37350 | 37400 | 37300 | 12169 |
| 477 | 20230822 | 105100 | 276535472150 | 37300 | 37400 | 37400 | 37250 | 18460 |
| 478 | 20230822 | 105000 | 275846579250 | 37400 | 37200 | 37400 | 37200 | 36360 |
| 479 | 20230822 | 104900 | 274488456450 | 37300 | 37150 | 37300 | 37150 | 14379 |
| 480 | 20230822 | 104800 | 273953486350 | 37150 | 37250 | 37250 | 37100 | 12128 |
| 481 | 20230822 | 104700 | 273502520400 | 37250 | 37350 | 37350 | 37200 | 13354 |
| 482 | 20230822 | 104600 | 273004784050 | 37350 | 37250 | 37350 | 37250 | 26948 |
| 483 | 20230822 | 104500 | 271999324750 | 37250 | 37100 | 37250 | 37100 | 18819 |
| 484 | 20230822 | 104400 | 271299196750 | 37100 | 37150 | 37200 | 37050 | 13471 |
| 485 | 20230822 | 104300 | 270799369500 | 37200 | 37050 | 37200 | 37000 | 15600 |
| 486 | 20230822 | 104200 | 270220415850 | 37050 | 36950 | 37050 | 36950 | 14025 |
| 487 | 20230822 | 104100 | 269701574500 | 36950 | 36800 | 37000 | 36750 | 26792 |
| 488 | 20230822 | 104000 | 268714232950 | 36800 | 36750 | 36800 | 36700 | 9969 |
| 489 | 20230822 | 103900 | 268347869500 | 36750 | 36800 | 36800 | 36750 | 5319 |
| 490 | 20230822 | 103800 | 268152367950 | 36750 | 36800 | 36850 | 36750 | 6802 |
| 491 | 20230822 | 103700 | 267902127600 | 36800 | 36750 | 36850 | 36700 | 9078 |
| 492 | 20230822 | 103600 | 267568289600 | 36800 | 36850 | 36900 | 36750 | 4926 |
| 493 | 20230822 | 103500 | 267386937700 | 36850 | 36700 | 36900 | 36700 | 20214 |
| 494 | 20230822 | 103400 | 266643135000 | 36700 | 36600 | 36800 | 36600 | 18131 |
| 495 | 20230822 | 103300 | 265977369700 | 36600 | 36800 | 36800 | 36600 | 58981 |
| 496 | 20230822 | 103200 | 263813777050 | 36800 | 36700 | 36800 | 36700 | 19358 |
| 497 | 20230822 | 103100 | 263102359350 | 36700 | 36750 | 36800 | 36700 | 26186 |
| 498 | 20230822 | 103000 | 262139944050 | 36750 | 36800 | 36850 | 36750 | 21464 |
| 499 | 20230822 | 102900 | 261350263650 | 36800 | 36950 | 37000 | 36800 | 19449 |
| 500 | 20230822 | 102800 | 260632856750 | 36950 | 37100 | 37100 | 36950 | 12507 |
| 501 | 20230822 | 102700 | 260169998350 | 37100 | 37100 | 37150 | 37050 | 6587 |
| 502 | 20230822 | 102600 | 259925696000 | 37100 | 37100 | 37100 | 37000 | 5238 |
| 503 | 20230822 | 102500 | 259731580100 | 37100 | 37000 | 37100 | 37000 | 6679 |
| 504 | 20230822 | 102400 | 259484225500 | 37050 | 37050 | 37100 | 37000 | 4645 |
| 505 | 20230822 | 102300 | 259312215750 | 37050 | 37000 | 37100 | 36950 | 17372 |
| 506 | 20230822 | 102200 | 258668805300 | 37000 | 36800 | 37000 | 36800 | 9902 |
| 507 | 20230822 | 102100 | 258303450100 | 36850 | 36850 | 36850 | 36800 | 9063 |
| 508 | 20230822 | 102000 | 257969727200 | 36850 | 36850 | 36950 | 36800 | 22464 |
| 509 | 20230822 | 101900 | 257140898950 | 36850 | 36800 | 36900 | 36750 | 46315 |
| 510 | 20230822 | 101800 | 255437820050 | 36850 | 36950 | 36950 | 36800 | 44876 |
| 511 | 20230822 | 101700 | 253784378950 | 36950 | 36950 | 37050 | 36900 | 21158 |
| 512 | 20230822 | 101600 | 253002096250 | 36950 | 36950 | 37050 | 36850 | 36265 |
| 513 | 20230822 | 101500 | 251662739100 | 36950 | 37150 | 37200 | 36950 | 42600 |
| 514 | 20230822 | 101400 | 250084169950 | 37150 | 37300 | 37300 | 37100 | 23876 |
| 515 | 20230822 | 101300 | 249196219850 | 37250 | 37350 | 37350 | 37250 | 8011 |
| 516 | 20230822 | 101200 | 248897490550 | 37300 | 37300 | 37350 | 37250 | 4119 |
| 517 | 20230822 | 101100 | 248743862800 | 37300 | 37300 | 37400 | 37300 | 10769 |
| 518 | 20230822 | 101000 | 248341988800 | 37350 | 37250 | 37350 | 37250 | 9650 |
| 519 | 20230822 | 100900 | 247982298150 | 37250 | 37350 | 37350 | 37250 | 9663 |
| 520 | 20230822 | 100800 | 247621858800 | 37350 | 37300 | 37400 | 37300 | 11871 |
| 521 | 20230822 | 100700 | 247178419250 | 37300 | 37400 | 37450 | 37300 | 22465 |
| 522 | 20230822 | 100600 | 246338887700 | 37450 | 37600 | 37600 | 37400 | 24336 |
| 523 | 20230822 | 100500 | 245426314800 | 37600 | 37600 | 37650 | 37550 | 13194 |
| 524 | 20230822 | 100400 | 244929982400 | 37600 | 37600 | 37650 | 37550 | 15291 |
| 525 | 20230822 | 100300 | 244355101750 | 37600 | 37550 | 37650 | 37500 | 39352 |
| 526 | 20230822 | 100200 | 242875485050 | 37600 | 37600 | 37600 | 37550 | 11742 |
| 527 | 20230822 | 100100 | 242434399050 | 37550 | 37500 | 37600 | 37500 | 15014 |
| 528 | 20230822 | 100000 | 241870655900 | 37550 | 37550 | 37650 | 37400 | 65028 |
| 529 | 20230822 | 095900 | 239429789050 | 37550 | 37450 | 37550 | 37400 | 28834 |
| 530 | 20230822 | 095800 | 238350030700 | 37450 | 37500 | 37500 | 37400 | 24892 |
| 531 | 20230822 | 095700 | 237417802700 | 37500 | 37350 | 37500 | 37300 | 27558 |
| 532 | 20230822 | 095600 | 236385696700 | 37350 | 37250 | 37400 | 37250 | 11148 |
| 533 | 20230822 | 095500 | 235969528700 | 37250 | 37250 | 37300 | 37200 | 9108 |
| 534 | 20230822 | 095400 | 235630122600 | 37200 | 37250 | 37250 | 37150 | 10808 |
| 535 | 20230822 | 095300 | 235228028750 | 37200 | 37250 | 37300 | 37150 | 16946 |
| 536 | 20230822 | 095200 | 234597407250 | 37200 | 37200 | 37300 | 37200 | 9707 |
| 537 | 20230822 | 095100 | 234236023250 | 37200 | 37400 | 37450 | 37100 | 38523 |
| 538 | 20230822 | 095000 | 232800491900 | 37450 | 37500 | 37500 | 37350 | 26699 |
| 539 | 20230822 | 094900 | 231801291400 | 37500 | 37350 | 37550 | 37300 | 46687 |
| 540 | 20230822 | 094800 | 230053886650 | 37350 | 37200 | 37350 | 37200 | 35299 |
| 541 | 20230822 | 094700 | 228737285550 | 37200 | 37200 | 37250 | 37100 | 30480 |
| 542 | 20230822 | 094600 | 227603411600 | 37200 | 37200 | 37250 | 37050 | 53883 |
| 543 | 20230822 | 094500 | 225602802200 | 37200 | 36950 | 37250 | 36950 | 53326 |
| 544 | 20230822 | 094400 | 223624675400 | 36950 | 36900 | 37000 | 36700 | 86897 |
| 545 | 20230822 | 094300 | 220424250150 | 36900 | 37050 | 37050 | 36850 | 32388 |
| 546 | 20230822 | 094200 | 219227113950 | 37000 | 37000 | 37050 | 36950 | 34019 |
| 547 | 20230822 | 094100 | 217968043350 | 36950 | 37000 | 37050 | 36850 | 78899 |
| 548 | 20230822 | 094000 | 215053442650 | 37050 | 37300 | 37300 | 37000 | 39522 |
| 549 | 20230822 | 093900 | 213585904200 | 37300 | 37150 | 37350 | 37100 | 57655 |
| 550 | 20230822 | 093800 | 211438161700 | 37150 | 37000 | 37150 | 37000 | 45913 |
| 551 | 20230822 | 093700 | 209736998600 | 37000 | 37300 | 37350 | 36950 | 179660 |
| 552 | 20230822 | 093600 | 203073096800 | 37350 | 37350 | 37400 | 37250 | 70584 |
| 553 | 20230822 | 093500 | 200439386550 | 37350 | 37500 | 37550 | 37350 | 51959 |
| 554 | 20230822 | 093400 | 198495380050 | 37500 | 37650 | 37700 | 37450 | 35919 |
| 555 | 20230822 | 093300 | 197146046450 | 37650 | 37900 | 37900 | 37650 | 35103 |
| 556 | 20230822 | 093200 | 195820109800 | 37900 | 37950 | 38000 | 37800 | 23706 |
| 557 | 20230822 | 093100 | 194922117450 | 37950 | 37800 | 38050 | 37750 | 64540 |
| 558 | 20230822 | 093000 | 192473100300 | 37800 | 37650 | 37800 | 37600 | 21860 |
| 559 | 20230822 | 092900 | 191648847250 | 37650 | 37650 | 37700 | 37500 | 49081 |
| 560 | 20230822 | 092800 | 189805016250 | 37700 | 37850 | 37850 | 37650 | 47489 |
| 561 | 20230822 | 092700 | 188013108700 | 37850 | 37800 | 37850 | 37750 | 35976 |
| 562 | 20230822 | 092600 | 186653608200 | 37800 | 38000 | 38000 | 37700 | 77677 |
| 563 | 20230822 | 092500 | 183715159600 | 38000 | 37800 | 38100 | 37800 | 111044 |
| 564 | 20230822 | 092400 | 179502114100 | 37800 | 37700 | 37800 | 37650 | 88873 |
| 565 | 20230822 | 092300 | 176147538350 | 37700 | 37350 | 37700 | 37200 | 117351 |
| 566 | 20230822 | 092200 | 171760103700 | 37350 | 37400 | 37500 | 37300 | 77288 |
| 567 | 20230822 | 092100 | 168871403850 | 37400 | 37650 | 37650 | 37350 | 76240 |
| 568 | 20230822 | 092000 | 166013717850 | 37600 | 37500 | 37750 | 37450 | 73951 |
| 569 | 20230822 | 091900 | 163230133250 | 37500 | 37800 | 37850 | 37400 | 137639 |
| 570 | 20230822 | 091800 | 158056069950 | 37800 | 37900 | 38050 | 37800 | 59735 |
| 571 | 20230822 | 091700 | 155789492950 | 37850 | 38100 | 38100 | 37650 | 157451 |
| 572 | 20230822 | 091600 | 149832985400 | 38050 | 38300 | 38300 | 37900 | 137396 |
| 573 | 20230822 | 091500 | 144605726950 | 38300 | 38300 | 38300 | 38100 | 66156 |
| 574 | 20230822 | 091400 | 142079195750 | 38300 | 38050 | 38400 | 38050 | 73068 |
| 575 | 20230822 | 091300 | 139283370700 | 38100 | 38400 | 38450 | 38000 | 158063 |
| 576 | 20230822 | 091200 | 133254227850 | 38400 | 38800 | 38850 | 38300 | 90290 |
| 577 | 20230822 | 091100 | 129772736800 | 38800 | 38500 | 38850 | 38350 | 159705 |
| 578 | 20230822 | 091000 | 123610439000 | 38450 | 38800 | 38800 | 38150 | 185748 |
| 579 | 20230822 | 090900 | 116460009500 | 38800 | 39000 | 39050 | 38500 | 205717 |
| 580 | 20230822 | 090800 | 108484749400 | 39000 | 39250 | 39300 | 38800 | 179184 |
| 581 | 20230822 | 090700 | 101501580000 | 39250 | 39200 | 39350 | 39050 | 191580 |
| 582 | 20230822 | 090600 | 93991971850 | 39250 | 39750 | 39750 | 39200 | 272318 |
| 583 | 20230822 | 090500 | 83257289300 | 39750 | 38950 | 39750 | 38850 | 483244 |
| 584 | 20230822 | 090400 | 64250572600 | 38900 | 38250 | 38950 | 38100 | 288777 |
| 585 | 20230822 | 090300 | 53120609150 | 38300 | 38550 | 38600 | 38100 | 170404 |
| 586 | 20230822 | 090200 | 46585668800 | 38600 | 38350 | 38700 | 38350 | 292674 |
| 587 | 20230822 | 090100 | 35305697900 | 38400 | 38350 | 38450 | 37850 | 274946 |
| 588 | 20230822 | 090000 | 24826818950 | 38350 | 38250 | 38550 | 38150 | 648011 |