32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 3 | 20230809 | 184300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20230809 | 184200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20230809 | 184100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20230809 | 184000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20230809 | 183900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20230809 | 183800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20230809 | 183700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20230809 | 183600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20230809 | 183500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20230809 | 183400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20230809 | 183300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20230809 | 183200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20230809 | 183100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20230809 | 183000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20230809 | 182900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20230809 | 182800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20230809 | 182700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20230809 | 182600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20230809 | 182500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20230809 | 182400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20230809 | 182300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20230809 | 182200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20230809 | 182100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20230809 | 182000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20230809 | 181900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20230809 | 181800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20230809 | 181700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20230809 | 181600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20230809 | 181500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20230809 | 181400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 33 | 20230809 | 181300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20230809 | 181200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20230809 | 181100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20230809 | 181000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20230809 | 180900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20230809 | 180800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20230809 | 180700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20230809 | 180600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20230809 | 180500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20230809 | 180400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20230809 | 180300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20230809 | 180200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20230809 | 180100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20230809 | 180000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20230809 | 175900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20230809 | 175800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20230809 | 175700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20230809 | 175600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20230809 | 175500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20230809 | 175400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20230809 | 175300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20230809 | 175200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20230809 | 175100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20230809 | 175000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20230809 | 174900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20230809 | 174800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20230809 | 174700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20230809 | 174600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20230809 | 174500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20230809 | 174400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 63 | 20230809 | 174300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20230809 | 174200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20230809 | 174100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20230809 | 174000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20230809 | 173900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20230809 | 173800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20230809 | 173700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20230809 | 173600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20230809 | 173500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20230809 | 173400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20230809 | 173300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20230809 | 173200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20230809 | 173100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20230809 | 173000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20230809 | 172900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20230809 | 172800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20230809 | 172700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20230809 | 172600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20230809 | 172500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20230809 | 172400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20230809 | 172300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20230809 | 172200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20230809 | 172100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20230809 | 172000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20230809 | 171900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20230809 | 171800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20230809 | 171700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20230809 | 171600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20230809 | 171500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20230809 | 171400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 93 | 20230809 | 171300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20230809 | 171200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20230809 | 171100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20230809 | 171000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20230809 | 170900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20230809 | 170800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20230809 | 170700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20230809 | 170600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20230809 | 170500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20230809 | 170400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20230809 | 170300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20230809 | 170200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20230809 | 170100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20230809 | 170000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20230809 | 165900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20230809 | 165800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20230809 | 165700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20230809 | 165600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20230809 | 165500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20230809 | 165400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20230809 | 165300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20230809 | 165200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20230809 | 165100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20230809 | 165000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20230809 | 164900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20230809 | 164800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20230809 | 164700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20230809 | 164600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20230809 | 164500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20230809 | 164400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 123 | 20230809 | 164300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20230809 | 164200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20230809 | 164100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20230809 | 164000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20230809 | 163900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20230809 | 163800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20230809 | 163700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20230809 | 163600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20230809 | 163500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20230809 | 163400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20230809 | 163300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20230809 | 163200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20230809 | 163100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20230809 | 163000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20230809 | 162900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20230809 | 162800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20230809 | 162700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20230809 | 162600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20230809 | 162500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20230809 | 162400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20230809 | 162300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20230809 | 162200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20230809 | 162100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20230809 | 162000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20230809 | 161900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20230809 | 161800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20230809 | 161700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20230809 | 161600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20230809 | 161500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20230809 | 161400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 153 | 20230809 | 161300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20230809 | 161200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20230809 | 161100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20230809 | 161000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20230809 | 160900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20230809 | 160800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20230809 | 160700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20230809 | 160600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20230809 | 160500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20230809 | 160400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20230809 | 160300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20230809 | 160200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20230809 | 160100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20230809 | 160000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20230809 | 155900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20230809 | 155800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20230809 | 155700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20230809 | 155600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20230809 | 155500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20230809 | 155400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20230809 | 155300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20230809 | 155200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20230809 | 155100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20230809 | 155000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20230809 | 154900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20230809 | 154800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20230809 | 154700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20230809 | 154600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20230809 | 154500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20230809 | 154400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 183 | 20230809 | 154300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230809 | 154200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230809 | 154100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230809 | 154000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230809 | 153900 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230809 | 153800 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230809 | 153700 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230809 | 153600 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230809 | 153500 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230809 | 153400 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230809 | 153300 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230809 | 153200 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230809 | 153100 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230809 | 153000 | 155527903100 | 48400 | 48400 | 48400 | 48400 | 15441 |
| 197 | 20230809 | 152900 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20230809 | 152800 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230809 | 152700 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20230809 | 152600 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20230809 | 152500 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20230809 | 152400 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20230809 | 152300 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20230809 | 152200 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20230809 | 152100 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20230809 | 152000 | 154780558700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20230809 | 151900 | 154780558700 | 48400 | 48550 | 48600 | 48300 | 4503 |
| 208 | 20230809 | 151800 | 154562454850 | 48450 | 47500 | 48450 | 47500 | 14489 |
| 209 | 20230809 | 151700 | 153868433850 | 47500 | 47550 | 47700 | 47500 | 4749 |
| 210 | 20230809 | 151600 | 153642589450 | 47600 | 47350 | 47650 | 47250 | 3602 |
| 211 | 20230809 | 151500 | 153472168900 | 47400 | 47700 | 47700 | 47400 | 34667 |
| 212 | 20230809 | 151400 | 151822871000 | 47700 | 47850 | 47950 | 47700 | 15578 |
| 213 | 20230809 | 151300 | 151078477400 | 47800 | 48050 | 48050 | 47800 | 19229 |
| 214 | 20230809 | 151200 | 150158289700 | 48050 | 47850 | 48100 | 47800 | 10576 |
| 215 | 20230809 | 151100 | 149650546550 | 47800 | 48450 | 48450 | 47750 | 26325 |
| 216 | 20230809 | 151000 | 148386650750 | 48450 | 48500 | 48500 | 48450 | 15 |
| 217 | 20230809 | 150900 | 148385923900 | 48500 | 48650 | 48650 | 48250 | 6399 |
| 218 | 20230809 | 150800 | 148076736350 | 48650 | 48500 | 48650 | 48300 | 8346 |
| 219 | 20230809 | 150700 | 147672914350 | 48500 | 48500 | 48500 | 48500 | 344 |
| 220 | 20230809 | 150600 | 147656230350 | 48500 | 48600 | 48650 | 48450 | 25961 |
| 221 | 20230809 | 150500 | 146395669450 | 48600 | 48850 | 48900 | 48600 | 30322 |
| 222 | 20230809 | 150400 | 144918425400 | 48750 | 49100 | 49100 | 48700 | 26169 |
| 223 | 20230809 | 150300 | 143641277150 | 49100 | 48900 | 49150 | 48900 | 1310 |
| 224 | 20230809 | 150200 | 143577067300 | 48850 | 48300 | 48850 | 48300 | 2949 |
| 225 | 20230809 | 150100 | 143433767600 | 48150 | 48500 | 48500 | 48150 | 15074 |
| 226 | 20230809 | 150000 | 142705999850 | 48600 | 48450 | 48600 | 48400 | 1740 |
| 227 | 20230809 | 145900 | 142621665450 | 48400 | 48500 | 48600 | 48400 | 5267 |
| 228 | 20230809 | 145800 | 142366297250 | 48600 | 48650 | 48700 | 48600 | 559 |
| 229 | 20230809 | 145700 | 142339128350 | 48700 | 48500 | 48700 | 48500 | 358 |
| 230 | 20230809 | 145600 | 142321716500 | 48500 | 48700 | 48700 | 48400 | 14290 |
| 231 | 20230809 | 145500 | 141627796400 | 48750 | 48750 | 48750 | 48700 | 334 |
| 232 | 20230809 | 145400 | 141611515350 | 48750 | 48950 | 48950 | 48700 | 24911 |
| 233 | 20230809 | 145300 | 140395942850 | 49000 | 49000 | 49000 | 48950 | 326 |
| 234 | 20230809 | 145200 | 140379978350 | 49000 | 49000 | 49050 | 49000 | 243 |
| 235 | 20230809 | 145100 | 140368071150 | 49000 | 49000 | 49050 | 49000 | 100 |
| 236 | 20230809 | 145000 | 140363170850 | 48950 | 48950 | 49000 | 48950 | 283 |
| 237 | 20230809 | 144900 | 140349306500 | 48950 | 48950 | 48950 | 48950 | 619 |
| 238 | 20230809 | 144800 | 140319006450 | 48950 | 48950 | 49000 | 48950 | 333 |
| 239 | 20230809 | 144700 | 140302703100 | 48950 | 49100 | 49100 | 48950 | 2581 |
| 240 | 20230809 | 144600 | 140176200200 | 49100 | 49100 | 49100 | 49100 | 57 |
| 241 | 20230809 | 144500 | 140173401500 | 49100 | 49050 | 49100 | 49050 | 603 |
| 242 | 20230809 | 144400 | 140143804200 | 49100 | 49150 | 49150 | 49050 | 3916 |
| 243 | 20230809 | 144300 | 139951596450 | 49150 | 49200 | 49200 | 49150 | 1632 |
| 244 | 20230809 | 144200 | 139871371300 | 49200 | 49300 | 49300 | 49200 | 1831 |
| 245 | 20230809 | 144100 | 139781269200 | 49300 | 49400 | 49400 | 49250 | 4956 |
| 246 | 20230809 | 144000 | 139536839950 | 49400 | 49350 | 49400 | 49350 | 42 |
| 247 | 20230809 | 143900 | 139534765550 | 49350 | 49400 | 49400 | 49350 | 69 |
| 248 | 20230809 | 143800 | 139531357800 | 49400 | 49500 | 49500 | 49400 | 3607 |
| 249 | 20230809 | 143700 | 139353074900 | 49550 | 49550 | 49550 | 49500 | 103 |
| 250 | 20230809 | 143600 | 139347976150 | 49550 | 49500 | 49550 | 49500 | 147 |
| 251 | 20230809 | 143500 | 139340699600 | 49500 | 49500 | 49550 | 49500 | 95 |
| 252 | 20230809 | 143400 | 139335997000 | 49500 | 49500 | 49550 | 49500 | 271 |
| 253 | 20230809 | 143300 | 139322571900 | 49500 | 49550 | 49600 | 49500 | 3915 |
| 254 | 20230809 | 143200 | 139128691200 | 49550 | 49850 | 49850 | 49550 | 1982 |
| 255 | 20230809 | 143100 | 139030329600 | 49700 | 49700 | 49700 | 49700 | 72 |
| 256 | 20230809 | 143000 | 139026751200 | 49700 | 49700 | 49700 | 49700 | 19 |
| 257 | 20230809 | 142900 | 139025806900 | 49750 | 49900 | 49900 | 49750 | 344 |
| 258 | 20230809 | 142800 | 139008673200 | 49900 | 49900 | 49950 | 49850 | 976 |
| 259 | 20230809 | 142700 | 138959974750 | 49900 | 49850 | 49900 | 49850 | 2013 |
| 260 | 20230809 | 142600 | 138859602900 | 49850 | 49900 | 49900 | 49800 | 873 |
| 261 | 20230809 | 142500 | 138816078150 | 49900 | 49900 | 49900 | 49850 | 283 |
| 262 | 20230809 | 142400 | 138801960600 | 49900 | 49850 | 49950 | 49850 | 3283 |
| 263 | 20230809 | 142300 | 138638181500 | 49900 | 49900 | 49950 | 49900 | 858 |
| 264 | 20230809 | 142200 | 138595366200 | 49900 | 49900 | 49900 | 49900 | 523 |
| 265 | 20230809 | 142100 | 138569268500 | 49900 | 49750 | 50000 | 49750 | 16687 |
| 266 | 20230809 | 142000 | 137736694350 | 49700 | 49800 | 49800 | 49700 | 1009 |
| 267 | 20230809 | 141900 | 137686507550 | 49800 | 49750 | 49850 | 49750 | 4942 |
| 268 | 20230809 | 141800 | 137440382950 | 49750 | 49550 | 49800 | 49500 | 9434 |
| 269 | 20230809 | 141700 | 136971875000 | 49550 | 49450 | 49550 | 49450 | 984 |
| 270 | 20230809 | 141600 | 136923154300 | 49500 | 49550 | 49550 | 49500 | 3404 |
| 271 | 20230809 | 141500 | 136754604200 | 49550 | 49600 | 49650 | 49500 | 7688 |
| 272 | 20230809 | 141400 | 136373811350 | 49600 | 49600 | 49600 | 49600 | 804 |
| 273 | 20230809 | 141300 | 136333932950 | 49600 | 49700 | 49700 | 49600 | 6899 |
| 274 | 20230809 | 141200 | 135991509550 | 49700 | 49800 | 49900 | 49700 | 2076 |
| 275 | 20230809 | 141100 | 135888249600 | 49800 | 49900 | 49900 | 49750 | 4183 |
| 276 | 20230809 | 141000 | 135679992250 | 49850 | 49850 | 49900 | 49850 | 196 |
| 277 | 20230809 | 140900 | 135670217650 | 49850 | 49850 | 49900 | 49800 | 2599 |
| 278 | 20230809 | 140800 | 135540691650 | 49850 | 49900 | 49950 | 49800 | 19680 |
| 279 | 20230809 | 140700 | 134558552500 | 49850 | 49800 | 50200 | 49700 | 33211 |
| 280 | 20230809 | 140600 | 132901153950 | 49750 | 49300 | 49750 | 49300 | 16763 |
| 281 | 20230809 | 140500 | 132070149450 | 49450 | 49350 | 49550 | 49300 | 26770 |
| 282 | 20230809 | 140400 | 130746566450 | 49350 | 50300 | 50300 | 49350 | 26103 |
| 283 | 20230809 | 140300 | 129447793950 | 50100 | 50200 | 50700 | 50000 | 22966 |
| 284 | 20230809 | 140200 | 128296582350 | 50100 | 51000 | 51000 | 50000 | 36146 |
| 285 | 20230809 | 140100 | 126478381750 | 51000 | 51200 | 51300 | 50300 | 52222 |
| 286 | 20230809 | 140000 | 123832230950 | 51300 | 51100 | 51700 | 50600 | 30547 |
| 287 | 20230809 | 135900 | 122274533650 | 51100 | 52000 | 52600 | 51100 | 107219 |
| 288 | 20230809 | 135800 | 116696929050 | 51900 | 51900 | 52000 | 51800 | 12914 |
| 289 | 20230809 | 135700 | 116026470650 | 51900 | 51900 | 51900 | 51900 | 0 |
| 290 | 20230809 | 135600 | 116026470650 | 51900 | 51600 | 51900 | 51500 | 49480 |
| 291 | 20230809 | 135500 | 113464772550 | 51600 | 51000 | 51600 | 50900 | 71373 |
| 292 | 20230809 | 135400 | 109803337250 | 51000 | 50800 | 51000 | 50700 | 26760 |
| 293 | 20230809 | 135300 | 108440706150 | 50800 | 50600 | 50800 | 50500 | 20693 |
| 294 | 20230809 | 135200 | 107390795650 | 50600 | 50600 | 50600 | 50500 | 3905 |
| 295 | 20230809 | 135100 | 107193360550 | 50600 | 50000 | 50700 | 50000 | 34942 |
| 296 | 20230809 | 135000 | 105430770650 | 50100 | 50000 | 50100 | 50000 | 417 |
| 297 | 20230809 | 134900 | 105409879050 | 50100 | 50000 | 50100 | 50000 | 5028 |
| 298 | 20230809 | 134800 | 105158476450 | 50000 | 50000 | 50000 | 50000 | 24057 |
| 299 | 20230809 | 134700 | 103955626450 | 50100 | 50000 | 50100 | 50000 | 42 |
| 300 | 20230809 | 134600 | 103953524250 | 50000 | 50000 | 50000 | 50000 | 1249 |
| 301 | 20230809 | 134500 | 103891074250 | 50100 | 50000 | 50100 | 50000 | 4222 |
| 302 | 20230809 | 134400 | 103679862350 | 49950 | 50000 | 50200 | 49950 | 15490 |
| 303 | 20230809 | 134300 | 102905162750 | 50000 | 50300 | 50300 | 49950 | 36802 |
| 304 | 20230809 | 134200 | 101064382000 | 50200 | 50100 | 50300 | 50100 | 6101 |
| 305 | 20230809 | 134100 | 100757818100 | 50100 | 50100 | 50100 | 50100 | 548 |
| 306 | 20230809 | 134000 | 100730363300 | 50100 | 50100 | 50100 | 50100 | 350 |
| 307 | 20230809 | 133900 | 100712828300 | 50100 | 50100 | 50200 | 50100 | 203 |
| 308 | 20230809 | 133800 | 100702657800 | 50200 | 50200 | 50200 | 50100 | 493 |
| 309 | 20230809 | 133700 | 100677928300 | 50200 | 50200 | 50200 | 50100 | 241 |
| 310 | 20230809 | 133600 | 100665830200 | 50200 | 50200 | 50200 | 50100 | 349 |
| 311 | 20230809 | 133500 | 100648316500 | 50200 | 50200 | 50200 | 50200 | 1175 |
| 312 | 20230809 | 133400 | 100589331500 | 50200 | 50300 | 50300 | 50200 | 425 |
| 313 | 20230809 | 133300 | 100567967100 | 50300 | 50300 | 50400 | 50300 | 102 |
| 314 | 20230809 | 133200 | 100562836300 | 50400 | 50400 | 50400 | 50300 | 365 |
| 315 | 20230809 | 133100 | 100544460400 | 50400 | 50300 | 50400 | 50300 | 128 |
| 316 | 20230809 | 133000 | 100538014700 | 50400 | 50300 | 50400 | 50300 | 83 |
| 317 | 20230809 | 132900 | 100533832600 | 50400 | 50300 | 50400 | 50300 | 149 |
| 318 | 20230809 | 132800 | 100526323300 | 50400 | 50300 | 50400 | 50300 | 150 |
| 319 | 20230809 | 132700 | 100518768300 | 50300 | 50400 | 50400 | 50300 | 190 |
| 320 | 20230809 | 132600 | 100509206600 | 50400 | 50300 | 50400 | 50300 | 1029 |
| 321 | 20230809 | 132500 | 100457427500 | 50400 | 50300 | 50400 | 50300 | 300 |
| 322 | 20230809 | 132400 | 100442320800 | 50400 | 50400 | 50400 | 50400 | 132 |
| 323 | 20230809 | 132300 | 100435668000 | 50400 | 50400 | 50400 | 50300 | 160 |
| 324 | 20230809 | 132200 | 100427605000 | 50400 | 50400 | 50400 | 50300 | 940 |
| 325 | 20230809 | 132100 | 100380232600 | 50400 | 50300 | 50400 | 50300 | 962 |
| 326 | 20230809 | 132000 | 100331756800 | 50400 | 50400 | 50400 | 50300 | 488 |
| 327 | 20230809 | 131900 | 100307161800 | 50400 | 50400 | 50400 | 50400 | 1598 |
| 328 | 20230809 | 131800 | 100226622600 | 50300 | 50300 | 50300 | 50200 | 1945 |
| 329 | 20230809 | 131700 | 100128789300 | 50300 | 50300 | 50300 | 50000 | 316 |
| 330 | 20230809 | 131600 | 100112949100 | 50300 | 50100 | 50300 | 50100 | 389 |
| 331 | 20230809 | 131500 | 100093430300 | 50100 | 50100 | 50100 | 50000 | 2670 |
| 332 | 20230809 | 131400 | 99959738300 | 50100 | 50200 | 50200 | 50100 | 48 |
| 333 | 20230809 | 131300 | 99957330700 | 50200 | 50300 | 50300 | 50100 | 776 |
| 334 | 20230809 | 131200 | 99918370400 | 50300 | 50300 | 50300 | 50300 | 499 |
| 335 | 20230809 | 131100 | 99893270700 | 50300 | 50300 | 50300 | 50200 | 1373 |
| 336 | 20230809 | 131000 | 99824241900 | 50300 | 50300 | 50300 | 50200 | 522 |
| 337 | 20230809 | 130900 | 99797990000 | 50300 | 50300 | 50300 | 50200 | 1317 |
| 338 | 20230809 | 130800 | 99731802100 | 50300 | 50200 | 50300 | 50200 | 3498 |
| 339 | 20230809 | 130700 | 99555893100 | 50300 | 50200 | 50300 | 50200 | 383 |
| 340 | 20230809 | 130600 | 99536655400 | 50200 | 50200 | 50300 | 49900 | 14263 |
| 341 | 20230809 | 130500 | 98823281750 | 50300 | 50300 | 50300 | 50200 | 1312 |
| 342 | 20230809 | 130400 | 98757410050 | 50300 | 50200 | 50300 | 50200 | 518 |
| 343 | 20230809 | 130300 | 98731355450 | 50300 | 50300 | 50300 | 50300 | 744 |
| 344 | 20230809 | 130200 | 98693932250 | 50300 | 50400 | 50400 | 49900 | 32771 |
| 345 | 20230809 | 130100 | 97054436750 | 50400 | 50300 | 50400 | 50200 | 2358 |
| 346 | 20230809 | 130000 | 96935775050 | 50400 | 50500 | 50500 | 50400 | 565 |
| 347 | 20230809 | 125900 | 96907248950 | 50400 | 50300 | 50400 | 50300 | 579 |
| 348 | 20230809 | 125800 | 96878068550 | 50300 | 50500 | 50500 | 50300 | 574 |
| 349 | 20230809 | 125700 | 96849189850 | 50500 | 50400 | 50500 | 50300 | 2585 |
| 350 | 20230809 | 125600 | 96718904050 | 50400 | 50600 | 50600 | 50300 | 9129 |
| 351 | 20230809 | 125500 | 96258396750 | 50600 | 50300 | 50600 | 50300 | 8815 |
| 352 | 20230809 | 125400 | 95813761650 | 50400 | 50000 | 50400 | 49950 | 15984 |
| 353 | 20230809 | 125300 | 95014007200 | 50000 | 50200 | 50200 | 50000 | 17026 |
| 354 | 20230809 | 125200 | 94162351900 | 50200 | 50200 | 50300 | 50100 | 4577 |
| 355 | 20230809 | 125100 | 93932602700 | 50200 | 50300 | 50300 | 50100 | 7203 |
| 356 | 20230809 | 125000 | 93571064900 | 50300 | 50500 | 50600 | 49900 | 17428 |
| 357 | 20230809 | 124900 | 92697128500 | 50600 | 50600 | 50700 | 50500 | 4671 |
| 358 | 20230809 | 124800 | 92460901100 | 50600 | 50600 | 50600 | 50500 | 9065 |
| 359 | 20230809 | 124700 | 92002568100 | 50600 | 50400 | 50600 | 50400 | 13847 |
| 360 | 20230809 | 124600 | 91303575700 | 50400 | 50200 | 50400 | 50200 | 11543 |
| 361 | 20230809 | 124500 | 90722908200 | 50200 | 49900 | 50200 | 49900 | 14999 |
| 362 | 20230809 | 124400 | 89971616900 | 50100 | 49900 | 50100 | 49900 | 22550 |
| 363 | 20230809 | 124300 | 88844659100 | 49900 | 49900 | 49900 | 49850 | 1083 |
| 364 | 20230809 | 124200 | 88790620000 | 49850 | 49850 | 49900 | 49800 | 8132 |
| 365 | 20230809 | 124100 | 88385344600 | 49850 | 49750 | 49850 | 49750 | 9441 |
| 366 | 20230809 | 124000 | 87915291400 | 49750 | 49750 | 49750 | 49700 | 337 |
| 367 | 20230809 | 123900 | 87898530700 | 49750 | 49750 | 49750 | 49700 | 351 |
| 368 | 20230809 | 123800 | 87881068650 | 49750 | 49750 | 49750 | 49700 | 519 |
| 369 | 20230809 | 123700 | 87855260300 | 49750 | 49700 | 49750 | 49700 | 1926 |
| 370 | 20230809 | 123600 | 87759536500 | 49650 | 49650 | 49700 | 49650 | 153 |
| 371 | 20230809 | 123500 | 87751933300 | 49650 | 49600 | 49700 | 49600 | 595 |
| 372 | 20230809 | 123400 | 87722391450 | 49650 | 49700 | 49700 | 49650 | 777 |
| 373 | 20230809 | 123300 | 87683810000 | 49700 | 49700 | 49700 | 49650 | 244 |
| 374 | 20230809 | 123200 | 87671686650 | 49700 | 49700 | 49700 | 49650 | 306 |
| 375 | 20230809 | 123100 | 87656480350 | 49700 | 49700 | 49700 | 49650 | 527 |
| 376 | 20230809 | 123000 | 87630292350 | 49700 | 49650 | 49700 | 49600 | 1002 |
| 377 | 20230809 | 122900 | 87580522650 | 49650 | 49550 | 49650 | 49550 | 3706 |
| 378 | 20230809 | 122800 | 87396600800 | 49600 | 49600 | 49600 | 49550 | 2324 |
| 379 | 20230809 | 122700 | 87281394050 | 49600 | 49550 | 49600 | 49450 | 3608 |
| 380 | 20230809 | 122600 | 87102724700 | 49550 | 49550 | 49550 | 49500 | 3727 |
| 381 | 20230809 | 122500 | 86918214850 | 49550 | 49500 | 49550 | 49500 | 514 |
| 382 | 20230809 | 122400 | 86892758050 | 49550 | 49400 | 49550 | 49400 | 3593 |
| 383 | 20230809 | 122300 | 86714985700 | 49450 | 49400 | 49450 | 49350 | 2095 |
| 384 | 20230809 | 122200 | 86611528550 | 49350 | 49400 | 49400 | 49350 | 4019 |
| 385 | 20230809 | 122100 | 86413047750 | 49400 | 49250 | 49400 | 49250 | 5087 |
| 386 | 20230809 | 122000 | 86162133200 | 49200 | 49300 | 49300 | 49200 | 970 |
| 387 | 20230809 | 121900 | 86114382050 | 49300 | 49300 | 49300 | 49200 | 499 |
| 388 | 20230809 | 121800 | 86089794850 | 49300 | 49400 | 49400 | 49250 | 826 |
| 389 | 20230809 | 121700 | 86049062000 | 49350 | 49300 | 49400 | 49200 | 2096 |
| 390 | 20230809 | 121600 | 85945664300 | 49300 | 49250 | 49300 | 49150 | 9454 |
| 391 | 20230809 | 121500 | 85480362050 | 49250 | 49550 | 49550 | 49250 | 20705 |
| 392 | 20230809 | 121400 | 84456900200 | 49600 | 49600 | 49600 | 49600 | 1667 |
| 393 | 20230809 | 121300 | 84374217000 | 49600 | 49650 | 49650 | 49550 | 3260 |
| 394 | 20230809 | 121200 | 84212505350 | 49650 | 49650 | 49700 | 49600 | 703 |
| 395 | 20230809 | 121100 | 84177599650 | 49650 | 49700 | 49800 | 49650 | 1172 |
| 396 | 20230809 | 121000 | 84119282100 | 49800 | 49800 | 49800 | 49700 | 3060 |
| 397 | 20230809 | 120900 | 83966922800 | 49800 | 49500 | 49800 | 49500 | 13560 |
| 398 | 20230809 | 120800 | 83293374250 | 49500 | 49450 | 49550 | 49450 | 1552 |
| 399 | 20230809 | 120700 | 83216509300 | 49450 | 49200 | 49500 | 49200 | 10615 |
| 400 | 20230809 | 120600 | 82691750650 | 49200 | 49400 | 49450 | 48850 | 26290 |
| 401 | 20230809 | 120500 | 81397770000 | 49400 | 49150 | 49400 | 48950 | 12992 |
| 402 | 20230809 | 120400 | 80758379250 | 49150 | 49300 | 49400 | 49100 | 10785 |
| 403 | 20230809 | 120300 | 80226872250 | 49400 | 49200 | 49400 | 49200 | 8884 |
| 404 | 20230809 | 120200 | 79788627600 | 49200 | 49300 | 49500 | 49200 | 9669 |
| 405 | 20230809 | 120100 | 79310979750 | 49300 | 49100 | 49300 | 49100 | 13808 |
| 406 | 20230809 | 120000 | 78631759350 | 49050 | 49100 | 49100 | 48950 | 8346 |
| 407 | 20230809 | 115900 | 78222653700 | 49150 | 49300 | 49300 | 49050 | 5150 |
| 408 | 20230809 | 115800 | 77969598050 | 49250 | 48350 | 49300 | 48350 | 38172 |
| 409 | 20230809 | 115700 | 76113497400 | 48300 | 48150 | 48350 | 48150 | 18373 |
| 410 | 20230809 | 115600 | 75227383600 | 48150 | 47900 | 48150 | 47900 | 26905 |
| 411 | 20230809 | 115500 | 73936289850 | 47900 | 47750 | 47900 | 47700 | 11204 |
| 412 | 20230809 | 115400 | 73400692350 | 47750 | 47650 | 47750 | 47650 | 4510 |
| 413 | 20230809 | 115300 | 73185687450 | 47650 | 47550 | 47650 | 47550 | 8011 |
| 414 | 20230809 | 115200 | 72804411900 | 47550 | 47600 | 47650 | 47500 | 7078 |
| 415 | 20230809 | 115100 | 72467773400 | 47650 | 47600 | 47650 | 47500 | 11106 |
| 416 | 20230809 | 115000 | 71939563450 | 47650 | 47650 | 47650 | 47650 | 3099 |
| 417 | 20230809 | 114900 | 71791896100 | 47700 | 47750 | 47750 | 47700 | 767 |
| 418 | 20230809 | 114800 | 71755310100 | 47750 | 47700 | 47750 | 47700 | 97 |
| 419 | 20230809 | 114700 | 71750683150 | 47750 | 47750 | 47750 | 47750 | 2 |
| 420 | 20230809 | 114600 | 71750587650 | 47750 | 47750 | 47750 | 47700 | 60 |
| 421 | 20230809 | 114500 | 71747723350 | 47750 | 47800 | 47800 | 47700 | 270 |
| 422 | 20230809 | 114400 | 71734824400 | 47750 | 47750 | 47750 | 47750 | 503 |
| 423 | 20230809 | 114300 | 71710806150 | 47750 | 47800 | 47800 | 47750 | 964 |
| 424 | 20230809 | 114200 | 71664758550 | 47800 | 47850 | 47900 | 47800 | 1347 |
| 425 | 20230809 | 114100 | 71600353300 | 47900 | 47900 | 47900 | 47850 | 84 |
| 426 | 20230809 | 114000 | 71596330000 | 47900 | 47900 | 47900 | 47850 | 1564 |
| 427 | 20230809 | 113900 | 71521488700 | 47900 | 47700 | 47900 | 47650 | 11898 |
| 428 | 20230809 | 113800 | 70952429600 | 47700 | 47750 | 47750 | 47700 | 2726 |
| 429 | 20230809 | 113700 | 70822395350 | 47700 | 47700 | 47750 | 47700 | 337 |
| 430 | 20230809 | 113600 | 70806310900 | 47750 | 47750 | 47750 | 47700 | 728 |
| 431 | 20230809 | 113500 | 70771564350 | 47750 | 47800 | 47800 | 47700 | 3025 |
| 432 | 20230809 | 113400 | 70627096600 | 47800 | 47800 | 47800 | 47800 | 1905 |
| 433 | 20230809 | 113300 | 70536037600 | 47850 | 47850 | 47850 | 47800 | 222 |
| 434 | 20230809 | 113200 | 70525415900 | 47800 | 47850 | 47850 | 47800 | 36 |
| 435 | 20230809 | 113100 | 70523694250 | 47850 | 47850 | 47850 | 47850 | 27 |
| 436 | 20230809 | 113000 | 70522402300 | 47850 | 47800 | 47850 | 47800 | 226 |
| 437 | 20230809 | 112900 | 70511591200 | 47850 | 47800 | 47850 | 47800 | 383 |
| 438 | 20230809 | 112800 | 70493275100 | 47850 | 47550 | 47850 | 47550 | 15163 |
| 439 | 20230809 | 112700 | 69770000300 | 47550 | 47450 | 47550 | 47450 | 2585 |
| 440 | 20230809 | 112600 | 69647227950 | 47500 | 47650 | 47650 | 47450 | 13539 |
| 441 | 20230809 | 112500 | 69003884100 | 47600 | 47600 | 47650 | 47550 | 7893 |
| 442 | 20230809 | 112400 | 68628369950 | 47650 | 47650 | 47650 | 47600 | 522 |
| 443 | 20230809 | 112300 | 68603503750 | 47650 | 47800 | 47800 | 47650 | 8651 |
| 444 | 20230809 | 112200 | 68190707750 | 47800 | 47800 | 47800 | 47750 | 580 |
| 445 | 20230809 | 112100 | 68162993950 | 47800 | 47800 | 47800 | 47750 | 1077 |
| 446 | 20230809 | 112000 | 68111545300 | 47750 | 47800 | 47800 | 47700 | 9416 |
| 447 | 20230809 | 111900 | 67662077600 | 47800 | 47950 | 47950 | 47800 | 8786 |
| 448 | 20230809 | 111800 | 67241415350 | 47950 | 48000 | 48050 | 47950 | 2699 |
| 449 | 20230809 | 111700 | 67111867450 | 48050 | 47950 | 48100 | 47950 | 36819 |
| 450 | 20230809 | 111600 | 65343464900 | 47900 | 47700 | 47900 | 47650 | 13558 |
| 451 | 20230809 | 111500 | 64695094250 | 47700 | 47550 | 47700 | 47500 | 7141 |
| 452 | 20230809 | 111400 | 64355070750 | 47550 | 47550 | 47550 | 47450 | 1981 |
| 453 | 20230809 | 111300 | 64260967050 | 47550 | 47550 | 47550 | 47500 | 374 |
| 454 | 20230809 | 111200 | 64243189450 | 47550 | 47550 | 47550 | 47500 | 237 |
| 455 | 20230809 | 111100 | 64231920300 | 47550 | 47400 | 47550 | 47400 | 6597 |
| 456 | 20230809 | 111000 | 63919036900 | 47400 | 47450 | 47450 | 47300 | 6580 |
| 457 | 20230809 | 110900 | 63607174900 | 47500 | 47450 | 47500 | 47450 | 189 |
| 458 | 20230809 | 110800 | 63598206300 | 47450 | 47450 | 47550 | 47400 | 13786 |
| 459 | 20230809 | 110700 | 62943546150 | 47400 | 47450 | 47450 | 47250 | 20427 |
| 460 | 20230809 | 110600 | 61976428150 | 47500 | 47750 | 47750 | 47500 | 22814 |
| 461 | 20230809 | 110500 | 60889690400 | 47750 | 47850 | 47900 | 47750 | 6821 |
| 462 | 20230809 | 110400 | 60563593250 | 47900 | 47900 | 47900 | 47850 | 389 |
| 463 | 20230809 | 110300 | 60544963750 | 47900 | 47900 | 47900 | 47850 | 237 |
| 464 | 20230809 | 110200 | 60533611700 | 47900 | 47900 | 47900 | 47850 | 515 |
| 465 | 20230809 | 110100 | 60508950800 | 47900 | 47850 | 47900 | 47850 | 916 |
| 466 | 20230809 | 110000 | 60465089050 | 47850 | 47800 | 47900 | 47800 | 1519 |
| 467 | 20230809 | 105900 | 60392408200 | 47850 | 47850 | 47900 | 47850 | 2555 |
| 468 | 20230809 | 105800 | 60270150400 | 47900 | 47950 | 47950 | 47850 | 5489 |
| 469 | 20230809 | 105700 | 60007442000 | 47850 | 47900 | 47900 | 47650 | 22062 |
| 470 | 20230809 | 105600 | 58953481300 | 47900 | 48050 | 48050 | 47900 | 6842 |
| 471 | 20230809 | 105500 | 58625146500 | 48050 | 48000 | 48050 | 47950 | 10948 |
| 472 | 20230809 | 105400 | 58099657200 | 48000 | 48000 | 48000 | 47950 | 3897 |
| 473 | 20230809 | 105300 | 57912705750 | 47950 | 47900 | 47950 | 47850 | 13040 |
| 474 | 20230809 | 105200 | 57287678300 | 47900 | 47900 | 47900 | 47850 | 578 |
| 475 | 20230809 | 105100 | 57260000450 | 47900 | 47900 | 47900 | 47850 | 1189 |
| 476 | 20230809 | 105000 | 57203058250 | 47900 | 47900 | 47900 | 47850 | 962 |
| 477 | 20230809 | 104900 | 57156982600 | 47900 | 47900 | 47900 | 47850 | 1331 |
| 478 | 20230809 | 104800 | 57093234900 | 47900 | 47900 | 47900 | 47850 | 2254 |
| 479 | 20230809 | 104700 | 56985277600 | 47900 | 47850 | 47900 | 47850 | 9790 |
| 480 | 20230809 | 104600 | 56516443100 | 47850 | 47850 | 47850 | 47850 | 924 |
| 481 | 20230809 | 104500 | 56472229700 | 47850 | 47850 | 47850 | 47800 | 941 |
| 482 | 20230809 | 104400 | 56427205650 | 47850 | 47850 | 47850 | 47800 | 914 |
| 483 | 20230809 | 104300 | 56383471950 | 47850 | 47850 | 47850 | 47800 | 1276 |
| 484 | 20230809 | 104200 | 56322417050 | 47850 | 47800 | 47850 | 47800 | 2055 |
| 485 | 20230809 | 104100 | 56224186050 | 47800 | 47750 | 47800 | 47750 | 751 |
| 486 | 20230809 | 104000 | 56188303250 | 47750 | 47700 | 47750 | 47700 | 2525 |
| 487 | 20230809 | 103900 | 56067776150 | 47700 | 47700 | 47700 | 47550 | 7151 |
| 488 | 20230809 | 103800 | 55727375150 | 47650 | 47650 | 47700 | 47600 | 5231 |
| 489 | 20230809 | 103700 | 55478220150 | 47700 | 47450 | 47700 | 47450 | 4221 |
| 490 | 20230809 | 103600 | 55277289300 | 47450 | 47800 | 47850 | 47450 | 20842 |
| 491 | 20230809 | 103500 | 54284798600 | 47800 | 47850 | 47850 | 47800 | 1305 |
| 492 | 20230809 | 103400 | 54222372650 | 47850 | 47850 | 47850 | 47800 | 2735 |
| 493 | 20230809 | 103300 | 54091591850 | 47850 | 47850 | 47850 | 47800 | 3873 |
| 494 | 20230809 | 103200 | 53906334600 | 47900 | 47900 | 47900 | 47850 | 4267 |
| 495 | 20230809 | 103100 | 53701977250 | 47900 | 47750 | 47900 | 47750 | 10193 |
| 496 | 20230809 | 103000 | 53214402700 | 47750 | 47800 | 47800 | 47750 | 3123 |
| 497 | 20230809 | 102900 | 53065236600 | 47800 | 47750 | 47800 | 47750 | 3781 |
| 498 | 20230809 | 102800 | 52884563950 | 47700 | 47800 | 47800 | 47700 | 4264 |
| 499 | 20230809 | 102700 | 52680955350 | 47800 | 47700 | 47800 | 47700 | 7117 |
| 500 | 20230809 | 102600 | 52341226750 | 47700 | 47800 | 47800 | 47650 | 2109 |
| 501 | 20230809 | 102500 | 52240613900 | 47750 | 47700 | 47800 | 47700 | 8117 |
| 502 | 20230809 | 102400 | 51852982700 | 47700 | 47300 | 47700 | 47300 | 6897 |
| 503 | 20230809 | 102300 | 51525220350 | 47300 | 47300 | 47300 | 47250 | 2315 |
| 504 | 20230809 | 102200 | 51415721250 | 47300 | 47650 | 47650 | 47300 | 10768 |
| 505 | 20230809 | 102100 | 50903859550 | 47600 | 47300 | 47600 | 47300 | 18314 |
| 506 | 20230809 | 102000 | 50035176050 | 47350 | 47150 | 47350 | 47050 | 14114 |
| 507 | 20230809 | 101900 | 49369226950 | 47200 | 47450 | 47450 | 47200 | 10411 |
| 508 | 20230809 | 101800 | 48876807450 | 47450 | 47200 | 47500 | 47100 | 14301 |
| 509 | 20230809 | 101700 | 48199383050 | 47100 | 47150 | 47150 | 46950 | 13588 |
| 510 | 20230809 | 101600 | 47559895850 | 47150 | 47250 | 47250 | 47150 | 1409 |
| 511 | 20230809 | 101500 | 47493398100 | 47200 | 47200 | 47200 | 47200 | 416 |
| 512 | 20230809 | 101400 | 47473762900 | 47200 | 47250 | 47250 | 47200 | 464 |
| 513 | 20230809 | 101300 | 47451840700 | 47200 | 47300 | 47300 | 47200 | 2505 |
| 514 | 20230809 | 101200 | 47333445850 | 47300 | 47350 | 47350 | 47300 | 364 |
| 515 | 20230809 | 101100 | 47316224050 | 47350 | 47300 | 47350 | 47300 | 875 |
| 516 | 20230809 | 101000 | 47274831900 | 47300 | 47250 | 47300 | 47100 | 20408 |
| 517 | 20230809 | 100900 | 46311341900 | 47300 | 47350 | 47400 | 47300 | 3809 |
| 518 | 20230809 | 100800 | 46131019300 | 47400 | 47200 | 47450 | 47200 | 6372 |
| 519 | 20230809 | 100700 | 45829123450 | 47200 | 46550 | 47250 | 46450 | 48680 |
| 520 | 20230809 | 100600 | 43548473500 | 46650 | 46500 | 46650 | 46350 | 26363 |
| 521 | 20230809 | 100500 | 42323849450 | 46550 | 46600 | 46600 | 46550 | 2584 |
| 522 | 20230809 | 100400 | 42203563700 | 46600 | 46600 | 46900 | 46550 | 4606 |
| 523 | 20230809 | 100300 | 41988825200 | 46900 | 46850 | 46950 | 46650 | 5385 |
| 524 | 20230809 | 100200 | 41736679400 | 46850 | 46900 | 46900 | 46700 | 10701 |
| 525 | 20230809 | 100100 | 41235502850 | 46750 | 46900 | 46950 | 46700 | 11715 |
| 526 | 20230809 | 100000 | 40685986150 | 46900 | 46700 | 46900 | 46600 | 19732 |
| 527 | 20230809 | 095900 | 39762481050 | 46700 | 46700 | 46700 | 46650 | 4127 |
| 528 | 20230809 | 095800 | 39569788900 | 46700 | 46700 | 46750 | 46650 | 8319 |
| 529 | 20230809 | 095700 | 39181048750 | 46700 | 46750 | 46800 | 46700 | 1375 |
| 530 | 20230809 | 095600 | 39116828700 | 46650 | 46450 | 46700 | 46450 | 13078 |
| 531 | 20230809 | 095500 | 38507083000 | 46450 | 46450 | 46450 | 46450 | 286 |
| 532 | 20230809 | 095400 | 38493798300 | 46450 | 46500 | 46550 | 46450 | 5199 |
| 533 | 20230809 | 095300 | 38252109450 | 46500 | 46500 | 46550 | 46500 | 668 |
| 534 | 20230809 | 095200 | 38221034450 | 46550 | 46500 | 46650 | 46500 | 1163 |
| 535 | 20230809 | 095100 | 38166915650 | 46500 | 46550 | 46600 | 46500 | 1412 |
| 536 | 20230809 | 095000 | 38101191200 | 46500 | 46600 | 46800 | 46500 | 7562 |
| 537 | 20230809 | 094900 | 37749149050 | 46600 | 46350 | 46800 | 46350 | 11769 |
| 538 | 20230809 | 094800 | 37201387400 | 46350 | 46800 | 46800 | 46350 | 57920 |
| 539 | 20230809 | 094700 | 34505736200 | 46850 | 47150 | 47150 | 46850 | 34333 |
| 540 | 20230809 | 094600 | 32888411100 | 47050 | 46950 | 47200 | 46900 | 32676 |
| 541 | 20230809 | 094500 | 31350100500 | 46950 | 47000 | 47000 | 46950 | 5056 |
| 542 | 20230809 | 094400 | 31112623400 | 47000 | 47250 | 47250 | 47000 | 7687 |
| 543 | 20230809 | 094300 | 30750666750 | 47200 | 47500 | 47550 | 47200 | 10731 |
| 544 | 20230809 | 094200 | 30242193950 | 47600 | 47300 | 47700 | 47200 | 22134 |
| 545 | 20230809 | 094100 | 29191255600 | 47400 | 47150 | 47450 | 47150 | 26169 |
| 546 | 20230809 | 094000 | 27952920900 | 47150 | 46800 | 47150 | 46700 | 9212 |
| 547 | 20230809 | 093900 | 27519589050 | 46800 | 46950 | 46950 | 46750 | 1694 |
| 548 | 20230809 | 093800 | 27440224150 | 46900 | 46750 | 46900 | 46700 | 1582 |
| 549 | 20230809 | 093700 | 27366146500 | 46900 | 46750 | 46950 | 46750 | 463 |
| 550 | 20230809 | 093600 | 27344430000 | 46700 | 46700 | 46850 | 46650 | 881 |
| 551 | 20230809 | 093500 | 27303257100 | 46750 | 47000 | 47150 | 46700 | 16748 |
| 552 | 20230809 | 093400 | 26519333750 | 47050 | 47100 | 47200 | 46900 | 4477 |
| 553 | 20230809 | 093300 | 26308895500 | 47150 | 47200 | 47250 | 46900 | 2968 |
| 554 | 20230809 | 093200 | 26169051750 | 47250 | 47100 | 47300 | 47000 | 5877 |
| 555 | 20230809 | 093100 | 25891541650 | 47150 | 47200 | 47250 | 47050 | 2904 |
| 556 | 20230809 | 093000 | 25754590850 | 47300 | 46850 | 47350 | 46850 | 3976 |
| 557 | 20230809 | 092900 | 25567401000 | 46800 | 46550 | 46800 | 46550 | 7891 |
| 558 | 20230809 | 092800 | 25198803600 | 46550 | 46600 | 46600 | 46550 | 1085 |
| 559 | 20230809 | 092700 | 25148289000 | 46600 | 46550 | 46600 | 46550 | 16288 |
| 560 | 20230809 | 092600 | 24389995450 | 46550 | 46600 | 46650 | 46550 | 2797 |
| 561 | 20230809 | 092500 | 24259705500 | 46600 | 46600 | 46650 | 46600 | 2765 |
| 562 | 20230809 | 092400 | 24130855100 | 46600 | 46650 | 46700 | 46600 | 4471 |
| 563 | 20230809 | 092300 | 23922476400 | 46650 | 46850 | 46900 | 46600 | 16770 |
| 564 | 20230809 | 092200 | 23139077800 | 46850 | 46950 | 47000 | 46850 | 5811 |
| 565 | 20230809 | 092100 | 22866559350 | 46950 | 47050 | 47050 | 46950 | 3194 |
| 566 | 20230809 | 092000 | 22716398100 | 47050 | 47650 | 47700 | 47000 | 14425 |
| 567 | 20230809 | 091900 | 22035805150 | 47650 | 47450 | 47700 | 47400 | 10752 |
| 568 | 20230809 | 091800 | 21524146300 | 47400 | 47250 | 47400 | 47200 | 3481 |
| 569 | 20230809 | 091700 | 21359545550 | 47250 | 47250 | 47350 | 47200 | 5356 |
| 570 | 20230809 | 091600 | 21106270300 | 47200 | 47650 | 47650 | 47000 | 38877 |
| 571 | 20230809 | 091500 | 19265161650 | 47650 | 47950 | 47950 | 47600 | 26238 |
| 572 | 20230809 | 091400 | 18011095900 | 47950 | 48250 | 48250 | 47950 | 8702 |
| 573 | 20230809 | 091300 | 17593603650 | 48250 | 48300 | 48350 | 47950 | 4674 |
| 574 | 20230809 | 091200 | 17368773350 | 48350 | 48400 | 48500 | 48050 | 4743 |
| 575 | 20230809 | 091100 | 17139862100 | 48400 | 48050 | 48400 | 47600 | 46370 |
| 576 | 20230809 | 091000 | 14921301850 | 48050 | 48300 | 48300 | 48000 | 4397 |
| 577 | 20230809 | 090900 | 14709414650 | 48300 | 48500 | 48550 | 48300 | 1752 |
| 578 | 20230809 | 090800 | 14624575850 | 48500 | 48700 | 48800 | 48400 | 5927 |
| 579 | 20230809 | 090700 | 14336511250 | 48700 | 47950 | 48900 | 47900 | 14356 |
| 580 | 20230809 | 090600 | 13641206500 | 47950 | 48650 | 48650 | 47850 | 13693 |
| 581 | 20230809 | 090500 | 12980604300 | 48650 | 47700 | 48800 | 47500 | 54280 |
| 582 | 20230809 | 090400 | 10383357150 | 47800 | 47500 | 48500 | 47300 | 27742 |
| 583 | 20230809 | 090300 | 9056157300 | 47400 | 47200 | 47650 | 46500 | 107147 |
| 584 | 20230809 | 090200 | 4018854150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 585 | 20230809 | 090100 | 4018854150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 586 | 20230809 | 090000 | 4018854150 | 44000 | 48850 | 49000 | 44000 | 82014 |