35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 3 | 20230809 | 192600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230809 | 192500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230809 | 192400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230809 | 192300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230809 | 192200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230809 | 192100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230809 | 192000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230809 | 191900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230809 | 191800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230809 | 191700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230809 | 191600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230809 | 191500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230809 | 191400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230809 | 191300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230809 | 191200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230809 | 191100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230809 | 191000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230809 | 190900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230809 | 190800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230809 | 190700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230809 | 190600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230809 | 190500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230809 | 190400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230809 | 190300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230809 | 190200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230809 | 190100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230809 | 190000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230809 | 185900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230809 | 185800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230809 | 185700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 33 | 20230809 | 185600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230809 | 185500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230809 | 185400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230809 | 185300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230809 | 185200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230809 | 185100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230809 | 185000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230809 | 184900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230809 | 184800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230809 | 184700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230809 | 184600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230809 | 184500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230809 | 184400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230809 | 184300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230809 | 184200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230809 | 184100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230809 | 184000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230809 | 183900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230809 | 183800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230809 | 183700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230809 | 183600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230809 | 183500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230809 | 183400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230809 | 183300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230809 | 183200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230809 | 183100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230809 | 183000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230809 | 182900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230809 | 182800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230809 | 182700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 63 | 20230809 | 182600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230809 | 182500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230809 | 182400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230809 | 182300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230809 | 182200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230809 | 182100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230809 | 182000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230809 | 181900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230809 | 181800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230809 | 181700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230809 | 181600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230809 | 181500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230809 | 181400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230809 | 181300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230809 | 181200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230809 | 181100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230809 | 181000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230809 | 180900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230809 | 180800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230809 | 180700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230809 | 180600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230809 | 180500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230809 | 180400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230809 | 180300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230809 | 180200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230809 | 180100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230809 | 180000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230809 | 175900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230809 | 175800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230809 | 175700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 93 | 20230809 | 175600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230809 | 175500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230809 | 175400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230809 | 175300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230809 | 175200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230809 | 175100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230809 | 175000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230809 | 174900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230809 | 174800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230809 | 174700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230809 | 174600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230809 | 174500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230809 | 174400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230809 | 174300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230809 | 174200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230809 | 174100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230809 | 174000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230809 | 173900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230809 | 173800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230809 | 173700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230809 | 173600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230809 | 173500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230809 | 173400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230809 | 173300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230809 | 173200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230809 | 173100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230809 | 173000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230809 | 172900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230809 | 172800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230809 | 172700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 123 | 20230809 | 172600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230809 | 172500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230809 | 172400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230809 | 172300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230809 | 172200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230809 | 172100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230809 | 172000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230809 | 171900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230809 | 171800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230809 | 171700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230809 | 171600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230809 | 171500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230809 | 171400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230809 | 171300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230809 | 171200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230809 | 171100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230809 | 171000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230809 | 170900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230809 | 170800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230809 | 170700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230809 | 170600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230809 | 170500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230809 | 170400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230809 | 170300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230809 | 170200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230809 | 170100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230809 | 170000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230809 | 165900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230809 | 165800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230809 | 165700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 153 | 20230809 | 165600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230809 | 165500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230809 | 165400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230809 | 165300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230809 | 165200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230809 | 165100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230809 | 165000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230809 | 164900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230809 | 164800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230809 | 164700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230809 | 164600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230809 | 164500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230809 | 164400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230809 | 164300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230809 | 164200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230809 | 164100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230809 | 164000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230809 | 163900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230809 | 163800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230809 | 163700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230809 | 163600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230809 | 163500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230809 | 163400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230809 | 163300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230809 | 163200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230809 | 163100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230809 | 163000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230809 | 162900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230809 | 162800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230809 | 162700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 183 | 20230809 | 162600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230809 | 162500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230809 | 162400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230809 | 162300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230809 | 162200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230809 | 162100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230809 | 162000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230809 | 161900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230809 | 161800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230809 | 161700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230809 | 161600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230809 | 161500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230809 | 161400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230809 | 161300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230809 | 161200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230809 | 161100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230809 | 161000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230809 | 160900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230809 | 160800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230809 | 160700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230809 | 160600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230809 | 160500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230809 | 160400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230809 | 160300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230809 | 160200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230809 | 160100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230809 | 160000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230809 | 155900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230809 | 155800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230809 | 155700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 213 | 20230809 | 155600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230809 | 155500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230809 | 155400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230809 | 155300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230809 | 155200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230809 | 155100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230809 | 155000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230809 | 154900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230809 | 154800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230809 | 154700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230809 | 154600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230809 | 154500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230809 | 154400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230809 | 154300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230809 | 154200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230809 | 154100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230809 | 154000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230809 | 153900 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230809 | 153800 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20230809 | 153700 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20230809 | 153600 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20230809 | 153500 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20230809 | 153400 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20230809 | 153300 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20230809 | 153200 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20230809 | 153100 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20230809 | 153000 | 602797077050 | 26600 | 26600 | 26600 | 26600 | 260701 |
| 240 | 20230809 | 152900 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20230809 | 152800 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20230809 | 152700 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20230809 | 152600 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20230809 | 152500 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20230809 | 152400 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20230809 | 152300 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20230809 | 152200 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20230809 | 152100 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20230809 | 152000 | 595862430450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20230809 | 151900 | 595862430450 | 26650 | 26100 | 26800 | 26100 | 340078 |
| 251 | 20230809 | 151800 | 586838967700 | 26100 | 25900 | 26150 | 25800 | 106127 |
| 252 | 20230809 | 151700 | 584077912350 | 25900 | 26050 | 26050 | 25800 | 76713 |
| 253 | 20230809 | 151600 | 582091634150 | 26000 | 26000 | 26150 | 25900 | 97815 |
| 254 | 20230809 | 151500 | 579545973000 | 25950 | 26050 | 26150 | 25900 | 108269 |
| 255 | 20230809 | 151400 | 576729328200 | 26050 | 25850 | 26200 | 25800 | 188269 |
| 256 | 20230809 | 151300 | 571832694450 | 25850 | 25450 | 25900 | 25400 | 95957 |
| 257 | 20230809 | 151200 | 569364800100 | 25400 | 25650 | 25650 | 25400 | 40572 |
| 258 | 20230809 | 151100 | 568329842000 | 25650 | 25450 | 25650 | 25450 | 76647 |
| 259 | 20230809 | 151000 | 566370119050 | 25450 | 25400 | 25500 | 25300 | 30390 |
| 260 | 20230809 | 150900 | 565598345800 | 25400 | 25400 | 25450 | 25200 | 43252 |
| 261 | 20230809 | 150800 | 564503232600 | 25350 | 25350 | 25550 | 25350 | 47237 |
| 262 | 20230809 | 150700 | 563301960350 | 25400 | 25500 | 25500 | 25250 | 91378 |
| 263 | 20230809 | 150600 | 560979663600 | 25450 | 24850 | 25750 | 24800 | 145333 |
| 264 | 20230809 | 150500 | 557292087700 | 24850 | 24750 | 24850 | 24750 | 8619 |
| 265 | 20230809 | 150400 | 557078284250 | 24750 | 24850 | 24850 | 24700 | 11778 |
| 266 | 20230809 | 150300 | 556786673350 | 24850 | 24850 | 24900 | 24750 | 12121 |
| 267 | 20230809 | 150200 | 556485754750 | 24900 | 24900 | 24950 | 24850 | 12166 |
| 268 | 20230809 | 150100 | 556182619150 | 24900 | 24750 | 24950 | 24750 | 19513 |
| 269 | 20230809 | 150000 | 555697611000 | 24750 | 24650 | 24800 | 24600 | 15238 |
| 270 | 20230809 | 145900 | 555321138500 | 24600 | 24700 | 24750 | 24600 | 14413 |
| 271 | 20230809 | 145800 | 554965598450 | 24650 | 24800 | 24800 | 24600 | 44586 |
| 272 | 20230809 | 145700 | 553865988050 | 24750 | 24900 | 24950 | 24750 | 20544 |
| 273 | 20230809 | 145600 | 553356345000 | 24950 | 24900 | 24950 | 24750 | 17743 |
| 274 | 20230809 | 145500 | 552915593250 | 24950 | 24850 | 24950 | 24800 | 15897 |
| 275 | 20230809 | 145400 | 552520001750 | 24850 | 25000 | 25050 | 24850 | 16219 |
| 276 | 20230809 | 145300 | 552115595350 | 25000 | 25000 | 25050 | 24950 | 11532 |
| 277 | 20230809 | 145200 | 551827151500 | 25050 | 24850 | 25050 | 24850 | 15621 |
| 278 | 20230809 | 145100 | 551437032400 | 24850 | 25150 | 25150 | 24800 | 26417 |
| 279 | 20230809 | 145000 | 550778138700 | 25100 | 25150 | 25250 | 25050 | 49404 |
| 280 | 20230809 | 144900 | 549534754950 | 25150 | 25050 | 25150 | 25000 | 23991 |
| 281 | 20230809 | 144800 | 548933355100 | 25050 | 24950 | 25100 | 24900 | 18598 |
| 282 | 20230809 | 144700 | 548468249950 | 24950 | 24750 | 25000 | 24750 | 21068 |
| 283 | 20230809 | 144600 | 547943888100 | 24800 | 24800 | 24800 | 24650 | 22559 |
| 284 | 20230809 | 144500 | 547386128200 | 24750 | 24850 | 24900 | 24750 | 9237 |
| 285 | 20230809 | 144400 | 547156976850 | 24900 | 24700 | 24950 | 24700 | 28854 |
| 286 | 20230809 | 144300 | 546440649450 | 24750 | 24650 | 24800 | 24600 | 30585 |
| 287 | 20230809 | 144200 | 545685076750 | 24650 | 24850 | 24850 | 24500 | 81153 |
| 288 | 20230809 | 144100 | 543684861850 | 24800 | 25100 | 25150 | 24750 | 39289 |
| 289 | 20230809 | 144000 | 542706881450 | 25150 | 25150 | 25200 | 25050 | 18115 |
| 290 | 20230809 | 143900 | 542251721250 | 25100 | 25000 | 25150 | 25000 | 8089 |
| 291 | 20230809 | 143800 | 542048891100 | 25050 | 25000 | 25100 | 25000 | 11596 |
| 292 | 20230809 | 143700 | 541758525650 | 25000 | 25000 | 25050 | 24850 | 16338 |
| 293 | 20230809 | 143600 | 541351383050 | 25000 | 25200 | 25250 | 24950 | 30187 |
| 294 | 20230809 | 143500 | 540594486700 | 25200 | 25100 | 25300 | 25050 | 34750 |
| 295 | 20230809 | 143400 | 539719582650 | 25050 | 25000 | 25200 | 24950 | 39786 |
| 296 | 20230809 | 143300 | 538722096500 | 25000 | 24750 | 25050 | 24750 | 39766 |
| 297 | 20230809 | 143200 | 537731242200 | 24750 | 24900 | 24900 | 24650 | 46388 |
| 298 | 20230809 | 143100 | 536583549250 | 24900 | 24900 | 24950 | 24800 | 20200 |
| 299 | 20230809 | 143000 | 536081022000 | 24900 | 24900 | 24900 | 24700 | 63528 |
| 300 | 20230809 | 142900 | 534507401950 | 24900 | 25050 | 25100 | 24700 | 108166 |
| 301 | 20230809 | 142800 | 531818844400 | 25100 | 25200 | 25200 | 25050 | 28427 |
| 302 | 20230809 | 142700 | 531105229350 | 25150 | 25400 | 25400 | 25100 | 51560 |
| 303 | 20230809 | 142600 | 529802738050 | 25350 | 25400 | 25400 | 25300 | 41939 |
| 304 | 20230809 | 142500 | 528738786700 | 25350 | 25200 | 25400 | 25150 | 58387 |
| 305 | 20230809 | 142400 | 527263296700 | 25250 | 25200 | 25250 | 25100 | 31023 |
| 306 | 20230809 | 142300 | 526481750500 | 25200 | 25200 | 25200 | 25050 | 33777 |
| 307 | 20230809 | 142200 | 525633774200 | 25200 | 25200 | 25350 | 25050 | 95568 |
| 308 | 20230809 | 142100 | 523224960700 | 25150 | 25150 | 25200 | 25050 | 42528 |
| 309 | 20230809 | 142000 | 522156741600 | 25100 | 25100 | 25150 | 24900 | 70523 |
| 310 | 20230809 | 141900 | 520393568150 | 25100 | 25150 | 25200 | 24950 | 97097 |
| 311 | 20230809 | 141800 | 517961456850 | 25150 | 25250 | 25300 | 25000 | 139413 |
| 312 | 20230809 | 141700 | 514462225850 | 25300 | 25250 | 25300 | 25100 | 146841 |
| 313 | 20230809 | 141600 | 510760773450 | 25300 | 25600 | 25600 | 25250 | 129283 |
| 314 | 20230809 | 141500 | 507483704850 | 25550 | 25500 | 25650 | 25400 | 120893 |
| 315 | 20230809 | 141400 | 504399525200 | 25450 | 25800 | 25800 | 25400 | 199319 |
| 316 | 20230809 | 141300 | 499309152950 | 25800 | 25800 | 25900 | 25700 | 69899 |
| 317 | 20230809 | 141200 | 497507139800 | 25850 | 25950 | 26000 | 25750 | 81435 |
| 318 | 20230809 | 141100 | 495404376300 | 25900 | 26100 | 26150 | 25850 | 79240 |
| 319 | 20230809 | 141000 | 493345310400 | 26100 | 26050 | 26200 | 25900 | 98017 |
| 320 | 20230809 | 140900 | 490792335000 | 26050 | 26000 | 26550 | 25900 | 177124 |
| 321 | 20230809 | 140800 | 486137025600 | 26000 | 26000 | 26250 | 25650 | 163286 |
| 322 | 20230809 | 140700 | 481898617550 | 26000 | 26000 | 26050 | 25800 | 91074 |
| 323 | 20230809 | 140600 | 479538178950 | 25950 | 26150 | 26200 | 25850 | 125334 |
| 324 | 20230809 | 140500 | 476279762150 | 26200 | 26250 | 26300 | 25950 | 128161 |
| 325 | 20230809 | 140400 | 472933095650 | 26300 | 25950 | 26550 | 25900 | 271218 |
| 326 | 20230809 | 140300 | 465820289950 | 25950 | 25850 | 26000 | 25550 | 190246 |
| 327 | 20230809 | 140200 | 460913402900 | 25800 | 25700 | 26200 | 25700 | 302102 |
| 328 | 20230809 | 140100 | 453065479000 | 25700 | 25950 | 26000 | 25700 | 144115 |
| 329 | 20230809 | 140000 | 449332746550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 330 | 20230809 | 135900 | 449332746550 | 25950 | 25100 | 25950 | 25050 | 234584 |
| 331 | 20230809 | 135800 | 443331423950 | 25150 | 25050 | 25250 | 24900 | 131436 |
| 332 | 20230809 | 135700 | 440032674500 | 25050 | 24850 | 25200 | 24800 | 138269 |
| 333 | 20230809 | 135600 | 436576344200 | 24850 | 24650 | 24850 | 24600 | 28293 |
| 334 | 20230809 | 135500 | 435875817250 | 24650 | 24700 | 24750 | 24600 | 20361 |
| 335 | 20230809 | 135400 | 435373460650 | 24700 | 24550 | 24750 | 24500 | 21604 |
| 336 | 20230809 | 135300 | 434841519100 | 24500 | 24500 | 24550 | 24450 | 7403 |
| 337 | 20230809 | 135200 | 434660198000 | 24500 | 24450 | 24650 | 24400 | 18260 |
| 338 | 20230809 | 135100 | 434211759800 | 24450 | 24400 | 24450 | 24350 | 8224 |
| 339 | 20230809 | 135000 | 434011310150 | 24400 | 24400 | 24450 | 24350 | 6850 |
| 340 | 20230809 | 134900 | 433844189300 | 24450 | 24550 | 24600 | 24400 | 13399 |
| 341 | 20230809 | 134800 | 433515852800 | 24550 | 24550 | 24600 | 24500 | 13689 |
| 342 | 20230809 | 134700 | 433179673350 | 24550 | 24450 | 24600 | 24450 | 12821 |
| 343 | 20230809 | 134600 | 432865258050 | 24450 | 24500 | 24650 | 24400 | 23485 |
| 344 | 20230809 | 134500 | 432289480700 | 24450 | 24300 | 24500 | 24250 | 23191 |
| 345 | 20230809 | 134400 | 431724321100 | 24300 | 24400 | 24450 | 24250 | 34330 |
| 346 | 20230809 | 134300 | 430888742450 | 24450 | 24450 | 24500 | 24350 | 24245 |
| 347 | 20230809 | 134200 | 430296845700 | 24400 | 24450 | 24450 | 24350 | 30563 |
| 348 | 20230809 | 134100 | 429551136350 | 24400 | 24600 | 24600 | 24400 | 37614 |
| 349 | 20230809 | 134000 | 428631480400 | 24600 | 24600 | 24650 | 24500 | 13611 |
| 350 | 20230809 | 133900 | 428296921350 | 24600 | 24650 | 24850 | 24600 | 32722 |
| 351 | 20230809 | 133800 | 427487708750 | 24600 | 24550 | 24650 | 24450 | 24574 |
| 352 | 20230809 | 133700 | 426885074200 | 24550 | 24650 | 24700 | 24550 | 24740 |
| 353 | 20230809 | 133600 | 426276117450 | 24650 | 24600 | 24800 | 24600 | 29077 |
| 354 | 20230809 | 133500 | 425558874350 | 24600 | 24600 | 24750 | 24450 | 56675 |
| 355 | 20230809 | 133400 | 424166186200 | 24600 | 24850 | 24900 | 24550 | 55960 |
| 356 | 20230809 | 133300 | 422785782050 | 24850 | 24950 | 24950 | 24700 | 51611 |
| 357 | 20230809 | 133200 | 421505830450 | 24950 | 25100 | 25200 | 24900 | 81750 |
| 358 | 20230809 | 133100 | 419460128550 | 25100 | 24950 | 25150 | 24900 | 105570 |
| 359 | 20230809 | 133000 | 416816800400 | 24900 | 24700 | 25100 | 24700 | 68442 |
| 360 | 20230809 | 132900 | 415111318250 | 24750 | 25050 | 25050 | 24700 | 108174 |
| 361 | 20230809 | 132800 | 412416524750 | 25000 | 24750 | 25100 | 24650 | 115044 |
| 362 | 20230809 | 132700 | 409552125250 | 24750 | 24500 | 24800 | 24500 | 58593 |
| 363 | 20230809 | 132600 | 408103774750 | 24550 | 24550 | 24650 | 24450 | 36453 |
| 364 | 20230809 | 132500 | 407209669450 | 24650 | 24650 | 24800 | 24400 | 94428 |
| 365 | 20230809 | 132400 | 404885510000 | 24600 | 24750 | 24900 | 24500 | 142013 |
| 366 | 20230809 | 132300 | 401372916450 | 24750 | 24150 | 24750 | 24100 | 110826 |
| 367 | 20230809 | 132200 | 398659866600 | 24150 | 24100 | 24200 | 23950 | 17100 |
| 368 | 20230809 | 132100 | 398248318750 | 24100 | 24050 | 24150 | 24050 | 23401 |
| 369 | 20230809 | 132000 | 397684157950 | 24050 | 23950 | 24100 | 23900 | 17272 |
| 370 | 20230809 | 131900 | 397268921950 | 23950 | 23850 | 23950 | 23850 | 9591 |
| 371 | 20230809 | 131800 | 397039703600 | 23850 | 23850 | 23900 | 23800 | 4978 |
| 372 | 20230809 | 131700 | 396920907750 | 23850 | 23850 | 23900 | 23800 | 7243 |
| 373 | 20230809 | 131600 | 396748150800 | 23850 | 23750 | 23900 | 23750 | 5459 |
| 374 | 20230809 | 131500 | 396618073950 | 23750 | 23800 | 23850 | 23700 | 10859 |
| 375 | 20230809 | 131400 | 396360048000 | 23850 | 23750 | 23850 | 23700 | 6047 |
| 376 | 20230809 | 131300 | 396216238350 | 23750 | 23700 | 23800 | 23650 | 12574 |
| 377 | 20230809 | 131200 | 395918028650 | 23700 | 23800 | 23800 | 23650 | 16172 |
| 378 | 20230809 | 131100 | 395534682400 | 23800 | 23700 | 23900 | 23650 | 20291 |
| 379 | 20230809 | 131000 | 395052001550 | 23700 | 23900 | 23950 | 23600 | 56818 |
| 380 | 20230809 | 130900 | 393705009300 | 23900 | 24100 | 24100 | 23900 | 24168 |
| 381 | 20230809 | 130800 | 393124987550 | 24100 | 24050 | 24100 | 24050 | 2149 |
| 382 | 20230809 | 130700 | 393073260150 | 24050 | 24050 | 24100 | 24000 | 5988 |
| 383 | 20230809 | 130600 | 392929293300 | 24050 | 24150 | 24150 | 24000 | 8686 |
| 384 | 20230809 | 130500 | 392720278050 | 24100 | 24200 | 24200 | 24100 | 11146 |
| 385 | 20230809 | 130400 | 392451208500 | 24200 | 24050 | 24200 | 24050 | 14817 |
| 386 | 20230809 | 130300 | 392093413100 | 24050 | 24100 | 24100 | 24000 | 4179 |
| 387 | 20230809 | 130200 | 391992903450 | 24100 | 24050 | 24100 | 24000 | 11373 |
| 388 | 20230809 | 130100 | 391719210500 | 24050 | 23900 | 24050 | 23900 | 6825 |
| 389 | 20230809 | 130000 | 391555518750 | 23900 | 24000 | 24050 | 23900 | 10412 |
| 390 | 20230809 | 125900 | 391305991950 | 24000 | 23950 | 24000 | 23900 | 6666 |
| 391 | 20230809 | 125800 | 391146129150 | 23950 | 23950 | 24000 | 23900 | 12846 |
| 392 | 20230809 | 125700 | 390838866900 | 23950 | 23950 | 24050 | 23900 | 19520 |
| 393 | 20230809 | 125600 | 390371553250 | 24050 | 24150 | 24200 | 23950 | 14205 |
| 394 | 20230809 | 125500 | 390029272750 | 24150 | 24050 | 24150 | 23950 | 15438 |
| 395 | 20230809 | 125400 | 389658135400 | 24050 | 24000 | 24100 | 23950 | 10691 |
| 396 | 20230809 | 125300 | 389401411150 | 23950 | 24050 | 24100 | 23950 | 9096 |
| 397 | 20230809 | 125200 | 389183047700 | 24050 | 24150 | 24200 | 24050 | 8536 |
| 398 | 20230809 | 125100 | 388977289150 | 24150 | 24150 | 24200 | 24150 | 14759 |
| 399 | 20230809 | 125000 | 388620413050 | 24100 | 24050 | 24150 | 23900 | 22610 |
| 400 | 20230809 | 124900 | 388077661400 | 24050 | 23950 | 24100 | 23950 | 14038 |
| 401 | 20230809 | 124800 | 387740453200 | 23950 | 24150 | 24150 | 23950 | 23319 |
| 402 | 20230809 | 124700 | 387179671700 | 24150 | 24100 | 24150 | 24050 | 5794 |
| 403 | 20230809 | 124600 | 387039906150 | 24150 | 24150 | 24200 | 24050 | 11695 |
| 404 | 20230809 | 124500 | 386757709900 | 24200 | 24200 | 24300 | 24100 | 13249 |
| 405 | 20230809 | 124400 | 386437155850 | 24200 | 24050 | 24350 | 24050 | 25815 |
| 406 | 20230809 | 124300 | 385812018700 | 24100 | 24100 | 24150 | 24000 | 32844 |
| 407 | 20230809 | 124200 | 385022405900 | 24050 | 24050 | 24250 | 24050 | 16984 |
| 408 | 20230809 | 124100 | 384612198050 | 24100 | 24300 | 24300 | 24000 | 37837 |
| 409 | 20230809 | 124000 | 383699081450 | 24300 | 24200 | 24500 | 24200 | 42262 |
| 410 | 20230809 | 123900 | 382668859450 | 24250 | 24350 | 24350 | 24100 | 29200 |
| 411 | 20230809 | 123800 | 381962093750 | 24350 | 24250 | 24400 | 24150 | 41510 |
| 412 | 20230809 | 123700 | 380954497050 | 24250 | 24100 | 24250 | 24100 | 18034 |
| 413 | 20230809 | 123600 | 380519285350 | 24100 | 24200 | 24350 | 24100 | 41930 |
| 414 | 20230809 | 123500 | 379504503750 | 24250 | 24300 | 24300 | 24050 | 42088 |
| 415 | 20230809 | 123400 | 378488234400 | 24250 | 24400 | 24450 | 24150 | 41677 |
| 416 | 20230809 | 123300 | 377475435750 | 24400 | 24300 | 24500 | 24200 | 58759 |
| 417 | 20230809 | 123200 | 376044341500 | 24300 | 24500 | 24550 | 24250 | 54033 |
| 418 | 20230809 | 123100 | 374727185700 | 24500 | 24450 | 24650 | 24350 | 159796 |
| 419 | 20230809 | 123000 | 370806266700 | 24450 | 23900 | 24450 | 23850 | 93739 |
| 420 | 20230809 | 122900 | 368542565400 | 23850 | 23600 | 23900 | 23600 | 33700 |
| 421 | 20230809 | 122800 | 367740718750 | 23650 | 23500 | 23650 | 23450 | 12290 |
| 422 | 20230809 | 122700 | 367451299900 | 23450 | 23600 | 23600 | 23350 | 13290 |
| 423 | 20230809 | 122600 | 367139260900 | 23600 | 23550 | 23650 | 23500 | 27701 |
| 424 | 20230809 | 122500 | 366485805550 | 23500 | 23400 | 23500 | 23300 | 23146 |
| 425 | 20230809 | 122400 | 365943746050 | 23300 | 23350 | 23400 | 23200 | 14591 |
| 426 | 20230809 | 122300 | 365603429150 | 23350 | 23400 | 23450 | 23300 | 10260 |
| 427 | 20230809 | 122200 | 365363740150 | 23450 | 23150 | 23450 | 23100 | 21950 |
| 428 | 20230809 | 122100 | 364852200800 | 23150 | 23300 | 23350 | 23100 | 48943 |
| 429 | 20230809 | 122000 | 363716066950 | 23300 | 23450 | 23500 | 23250 | 17246 |
| 430 | 20230809 | 121900 | 363313142200 | 23500 | 23500 | 23550 | 23450 | 7959 |
| 431 | 20230809 | 121800 | 363126381700 | 23550 | 23550 | 23600 | 23500 | 6435 |
| 432 | 20230809 | 121700 | 362974986500 | 23550 | 23450 | 23550 | 23350 | 14986 |
| 433 | 20230809 | 121600 | 362624022850 | 23400 | 23550 | 23600 | 23400 | 10387 |
| 434 | 20230809 | 121500 | 362380105450 | 23550 | 23650 | 23750 | 23500 | 18636 |
| 435 | 20230809 | 121400 | 361939749900 | 23700 | 23550 | 23700 | 23500 | 18235 |
| 436 | 20230809 | 121300 | 361509162300 | 23550 | 23400 | 23650 | 23350 | 24090 |
| 437 | 20230809 | 121200 | 360942774400 | 23450 | 23200 | 23450 | 23150 | 38929 |
| 438 | 20230809 | 121100 | 360035693200 | 23250 | 23400 | 23600 | 23200 | 54737 |
| 439 | 20230809 | 121000 | 358755784850 | 23350 | 23650 | 23700 | 23100 | 92062 |
| 440 | 20230809 | 120900 | 356604483750 | 23700 | 23750 | 23750 | 23650 | 9677 |
| 441 | 20230809 | 120800 | 356375398650 | 23700 | 23850 | 23900 | 23600 | 23492 |
| 442 | 20230809 | 120700 | 355817647300 | 23850 | 24000 | 24050 | 23800 | 16937 |
| 443 | 20230809 | 120600 | 355412238900 | 24000 | 23800 | 24000 | 23800 | 14252 |
| 444 | 20230809 | 120500 | 355071495150 | 23800 | 23750 | 23850 | 23750 | 4043 |
| 445 | 20230809 | 120400 | 354975376350 | 23750 | 23800 | 23800 | 23750 | 4799 |
| 446 | 20230809 | 120300 | 354861356750 | 23800 | 23700 | 23850 | 23650 | 17530 |
| 447 | 20230809 | 120200 | 354445249400 | 23700 | 23750 | 23800 | 23700 | 8929 |
| 448 | 20230809 | 120100 | 354233481850 | 23750 | 23800 | 23850 | 23700 | 6933 |
| 449 | 20230809 | 120000 | 354068660300 | 23850 | 23750 | 23850 | 23750 | 9664 |
| 450 | 20230809 | 115900 | 353838917350 | 23800 | 23750 | 23800 | 23750 | 5908 |
| 451 | 20230809 | 115800 | 353698488950 | 23750 | 23700 | 23800 | 23700 | 9490 |
| 452 | 20230809 | 115700 | 353473372100 | 23700 | 23900 | 23900 | 23650 | 20922 |
| 453 | 20230809 | 115600 | 352975583450 | 23850 | 23750 | 23900 | 23700 | 16247 |
| 454 | 20230809 | 115500 | 352588789250 | 23700 | 23600 | 23750 | 23550 | 16475 |
| 455 | 20230809 | 115400 | 352198948750 | 23600 | 23600 | 23700 | 23550 | 28058 |
| 456 | 20230809 | 115300 | 351536215400 | 23650 | 23700 | 23800 | 23500 | 51069 |
| 457 | 20230809 | 115200 | 350328498850 | 23700 | 23850 | 23950 | 23500 | 60774 |
| 458 | 20230809 | 115100 | 348888099450 | 23900 | 23800 | 24000 | 23800 | 35058 |
| 459 | 20230809 | 115000 | 348050509100 | 23800 | 23600 | 23850 | 23400 | 61620 |
| 460 | 20230809 | 114900 | 346591653700 | 23600 | 24300 | 24400 | 23350 | 166060 |
| 461 | 20230809 | 114800 | 342644761250 | 24350 | 24500 | 24500 | 24250 | 23967 |
| 462 | 20230809 | 114700 | 342060914850 | 24500 | 24400 | 24550 | 24350 | 22435 |
| 463 | 20230809 | 114600 | 341511848850 | 24350 | 24250 | 24400 | 24250 | 9979 |
| 464 | 20230809 | 114500 | 341269048650 | 24300 | 24300 | 24350 | 24250 | 3086 |
| 465 | 20230809 | 114400 | 341194079150 | 24300 | 24350 | 24350 | 24250 | 5046 |
| 466 | 20230809 | 114300 | 341071364850 | 24300 | 24250 | 24450 | 24250 | 15211 |
| 467 | 20230809 | 114200 | 340701298900 | 24250 | 24200 | 24250 | 24150 | 10869 |
| 468 | 20230809 | 114100 | 340438401150 | 24200 | 24300 | 24300 | 24200 | 6570 |
| 469 | 20230809 | 114000 | 340279134650 | 24250 | 24350 | 24350 | 24250 | 5604 |
| 470 | 20230809 | 113900 | 340143000050 | 24300 | 24350 | 24400 | 24250 | 10135 |
| 471 | 20230809 | 113800 | 339896149200 | 24350 | 24350 | 24400 | 24200 | 9466 |
| 472 | 20230809 | 113700 | 339666048500 | 24400 | 24350 | 24400 | 24250 | 13433 |
| 473 | 20230809 | 113600 | 339339391750 | 24350 | 24400 | 24450 | 24300 | 5979 |
| 474 | 20230809 | 113500 | 339193741550 | 24450 | 24450 | 24450 | 24400 | 5403 |
| 475 | 20230809 | 113400 | 339061749600 | 24400 | 24350 | 24500 | 24250 | 19856 |
| 476 | 20230809 | 113300 | 338576317000 | 24350 | 24250 | 24350 | 24200 | 6624 |
| 477 | 20230809 | 113200 | 338415681000 | 24250 | 24300 | 24400 | 24250 | 8742 |
| 478 | 20230809 | 113100 | 338203004400 | 24350 | 24150 | 24400 | 24100 | 13181 |
| 479 | 20230809 | 113000 | 337884050400 | 24150 | 24200 | 24200 | 24050 | 16285 |
| 480 | 20230809 | 112900 | 337491118100 | 24150 | 24250 | 24300 | 24100 | 20629 |
| 481 | 20230809 | 112800 | 336992206050 | 24300 | 24350 | 24400 | 24200 | 15215 |
| 482 | 20230809 | 112700 | 336622640700 | 24350 | 24450 | 24450 | 24300 | 4711 |
| 483 | 20230809 | 112600 | 336507877450 | 24400 | 24500 | 24500 | 24300 | 11136 |
| 484 | 20230809 | 112500 | 336236445300 | 24500 | 24550 | 24550 | 24200 | 27732 |
| 485 | 20230809 | 112400 | 335560815050 | 24550 | 24400 | 24600 | 24300 | 16756 |
| 486 | 20230809 | 112300 | 335150786000 | 24350 | 24400 | 24400 | 24300 | 5111 |
| 487 | 20230809 | 112200 | 335026269500 | 24350 | 24450 | 24550 | 24300 | 13742 |
| 488 | 20230809 | 112100 | 334690496950 | 24400 | 24350 | 24500 | 24050 | 36678 |
| 489 | 20230809 | 112000 | 333801703100 | 24350 | 24400 | 24500 | 24350 | 15600 |
| 490 | 20230809 | 111900 | 333421297200 | 24350 | 24450 | 24500 | 24350 | 17895 |
| 491 | 20230809 | 111800 | 332984290400 | 24400 | 24550 | 24600 | 24400 | 24926 |
| 492 | 20230809 | 111700 | 332374713850 | 24550 | 24700 | 24700 | 24500 | 20874 |
| 493 | 20230809 | 111600 | 331861474650 | 24700 | 24650 | 24800 | 24600 | 30496 |
| 494 | 20230809 | 111500 | 331108450000 | 24650 | 24400 | 24750 | 24350 | 46010 |
| 495 | 20230809 | 111400 | 329976748900 | 24400 | 24550 | 24600 | 24400 | 28193 |
| 496 | 20230809 | 111300 | 329285755350 | 24650 | 24500 | 24700 | 24350 | 45386 |
| 497 | 20230809 | 111200 | 328170817000 | 24450 | 24450 | 24650 | 24400 | 26605 |
| 498 | 20230809 | 111100 | 327517237000 | 24450 | 24450 | 24500 | 24350 | 23080 |
| 499 | 20230809 | 111000 | 326952804050 | 24500 | 24400 | 24500 | 24200 | 24065 |
| 500 | 20230809 | 110900 | 326365558250 | 24400 | 24500 | 24750 | 24200 | 53148 |
| 501 | 20230809 | 110800 | 325063575450 | 24550 | 24550 | 24600 | 24400 | 38089 |
| 502 | 20230809 | 110700 | 324130458700 | 24550 | 24400 | 24700 | 24400 | 87206 |
| 503 | 20230809 | 110600 | 321983907800 | 24450 | 24100 | 24650 | 24050 | 133528 |
| 504 | 20230809 | 110500 | 318722370250 | 24050 | 23850 | 24150 | 23850 | 29253 |
| 505 | 20230809 | 110400 | 318020035050 | 23850 | 24000 | 24000 | 23800 | 10746 |
| 506 | 20230809 | 110300 | 317763564850 | 24000 | 23950 | 24000 | 23800 | 10137 |
| 507 | 20230809 | 110200 | 317521317050 | 23950 | 23800 | 24050 | 23750 | 18129 |
| 508 | 20230809 | 110100 | 317088347950 | 23750 | 23750 | 23800 | 23700 | 23803 |
| 509 | 20230809 | 110000 | 316523119950 | 23750 | 23950 | 23950 | 23700 | 25327 |
| 510 | 20230809 | 105900 | 315920323100 | 23900 | 24000 | 24000 | 23850 | 10546 |
| 511 | 20230809 | 105800 | 315668154450 | 24000 | 24050 | 24100 | 23950 | 8681 |
| 512 | 20230809 | 105700 | 315459676500 | 24050 | 24100 | 24150 | 24050 | 12788 |
| 513 | 20230809 | 105600 | 315151621350 | 24100 | 24000 | 24200 | 23950 | 18290 |
| 514 | 20230809 | 105500 | 314710632400 | 24000 | 24100 | 24100 | 23950 | 9671 |
| 515 | 20230809 | 105400 | 314478318550 | 24100 | 24000 | 24100 | 23950 | 8453 |
| 516 | 20230809 | 105300 | 314275391550 | 23950 | 23800 | 24050 | 23800 | 19699 |
| 517 | 20230809 | 105200 | 313804043150 | 23850 | 23800 | 23900 | 23750 | 12244 |
| 518 | 20230809 | 105100 | 313512159900 | 23750 | 23950 | 23950 | 23750 | 20561 |
| 519 | 20230809 | 105000 | 313021915850 | 23950 | 23950 | 24050 | 23900 | 17385 |
| 520 | 20230809 | 104900 | 312605661650 | 23950 | 24100 | 24150 | 23950 | 28848 |
| 521 | 20230809 | 104800 | 311912358350 | 24100 | 24150 | 24250 | 24100 | 13065 |
| 522 | 20230809 | 104700 | 311596588100 | 24100 | 24300 | 24350 | 24050 | 17452 |
| 523 | 20230809 | 104600 | 311174983650 | 24300 | 24050 | 24350 | 24050 | 21330 |
| 524 | 20230809 | 104500 | 310658690400 | 24050 | 24000 | 24150 | 24000 | 7615 |
| 525 | 20230809 | 104400 | 310475283550 | 24050 | 24200 | 24200 | 24000 | 17302 |
| 526 | 20230809 | 104300 | 310058167900 | 24200 | 24200 | 24250 | 24150 | 8493 |
| 527 | 20230809 | 104200 | 309852622050 | 24200 | 24150 | 24250 | 24100 | 21807 |
| 528 | 20230809 | 104100 | 309324895900 | 24100 | 24000 | 24200 | 23950 | 15027 |
| 529 | 20230809 | 104000 | 308963999100 | 24000 | 24100 | 24200 | 23950 | 34033 |
| 530 | 20230809 | 103900 | 308143414400 | 24100 | 23700 | 24100 | 23700 | 23321 |
| 531 | 20230809 | 103800 | 307585757150 | 23750 | 24050 | 24100 | 23700 | 46103 |
| 532 | 20230809 | 103700 | 306481929700 | 24050 | 23950 | 24150 | 23900 | 41054 |
| 533 | 20230809 | 103600 | 305495908200 | 23900 | 24050 | 24050 | 23750 | 104780 |
| 534 | 20230809 | 103500 | 302995627500 | 24050 | 24250 | 24250 | 23950 | 101020 |
| 535 | 20230809 | 103400 | 300565215150 | 24200 | 24500 | 24550 | 24150 | 54834 |
| 536 | 20230809 | 103300 | 299230050600 | 24550 | 24500 | 24550 | 24450 | 16281 |
| 537 | 20230809 | 103200 | 298831133400 | 24550 | 24450 | 24550 | 24400 | 13343 |
| 538 | 20230809 | 103100 | 298504360350 | 24500 | 24500 | 24600 | 24400 | 16629 |
| 539 | 20230809 | 103000 | 298097013900 | 24550 | 24600 | 24600 | 24400 | 38828 |
| 540 | 20230809 | 102900 | 297146724600 | 24550 | 24850 | 24950 | 24550 | 50539 |
| 541 | 20230809 | 102800 | 295891860200 | 24800 | 24850 | 24850 | 24650 | 22850 |
| 542 | 20230809 | 102700 | 295325565000 | 24850 | 24550 | 24850 | 24550 | 42044 |
| 543 | 20230809 | 102600 | 294285863550 | 24600 | 24550 | 24600 | 24450 | 9712 |
| 544 | 20230809 | 102500 | 294047628950 | 24550 | 24450 | 24550 | 24450 | 9356 |
| 545 | 20230809 | 102400 | 293818293000 | 24450 | 24600 | 24600 | 24400 | 14598 |
| 546 | 20230809 | 102300 | 293460608450 | 24600 | 24550 | 24700 | 24550 | 28694 |
| 547 | 20230809 | 102200 | 292753873600 | 24600 | 24400 | 24600 | 24400 | 13091 |
| 548 | 20230809 | 102100 | 292433080650 | 24450 | 24350 | 24500 | 24300 | 21420 |
| 549 | 20230809 | 102000 | 291911013250 | 24350 | 24550 | 24600 | 24350 | 16791 |
| 550 | 20230809 | 101900 | 291500191850 | 24550 | 24500 | 24550 | 24350 | 27563 |
| 551 | 20230809 | 101800 | 290826437450 | 24500 | 24550 | 24700 | 24500 | 10815 |
| 552 | 20230809 | 101700 | 290560488300 | 24550 | 24700 | 24700 | 24400 | 14882 |
| 553 | 20230809 | 101600 | 290195376550 | 24650 | 24700 | 24800 | 24600 | 29631 |
| 554 | 20230809 | 101500 | 289462562000 | 24700 | 24400 | 24750 | 24350 | 36239 |
| 555 | 20230809 | 101400 | 288571556050 | 24400 | 24350 | 24500 | 24250 | 60095 |
| 556 | 20230809 | 101300 | 287107964300 | 24300 | 24550 | 24600 | 24250 | 43980 |
| 557 | 20230809 | 101200 | 286033680750 | 24500 | 24600 | 24750 | 24450 | 38561 |
| 558 | 20230809 | 101100 | 285085041950 | 24600 | 24850 | 24850 | 24550 | 29446 |
| 559 | 20230809 | 101000 | 284358969050 | 24800 | 24700 | 24900 | 24650 | 18935 |
| 560 | 20230809 | 100900 | 283890439200 | 24700 | 24850 | 24950 | 24700 | 40897 |
| 561 | 20230809 | 100800 | 282872985100 | 24850 | 24750 | 24900 | 24550 | 43583 |
| 562 | 20230809 | 100700 | 281797975450 | 24700 | 24700 | 24900 | 24650 | 48736 |
| 563 | 20230809 | 100600 | 280589348100 | 24700 | 24850 | 24850 | 24450 | 120879 |
| 564 | 20230809 | 100500 | 277614229100 | 24800 | 25150 | 25150 | 24700 | 101584 |
| 565 | 20230809 | 100400 | 275089696650 | 25150 | 25100 | 25250 | 25050 | 41006 |
| 566 | 20230809 | 100300 | 274059679700 | 25100 | 24950 | 25300 | 24950 | 59498 |
| 567 | 20230809 | 100200 | 272564880800 | 24950 | 25300 | 25750 | 24800 | 270817 |
| 568 | 20230809 | 100100 | 265705361600 | 25300 | 25200 | 25300 | 25050 | 78773 |
| 569 | 20230809 | 100000 | 263719687800 | 25200 | 24900 | 25300 | 24850 | 102686 |
| 570 | 20230809 | 095900 | 261138189100 | 24900 | 24900 | 24900 | 24650 | 50048 |
| 571 | 20230809 | 095800 | 259899115000 | 24900 | 24800 | 24950 | 24700 | 67436 |
| 572 | 20230809 | 095700 | 258225022600 | 24850 | 25000 | 25300 | 24800 | 100836 |
| 573 | 20230809 | 095600 | 255699980950 | 25000 | 25300 | 25300 | 24850 | 95998 |
| 574 | 20230809 | 095500 | 253296839650 | 25300 | 25350 | 25400 | 25050 | 114128 |
| 575 | 20230809 | 095400 | 250418854850 | 25300 | 25150 | 25400 | 25100 | 122970 |
| 576 | 20230809 | 095300 | 247315601900 | 25150 | 25050 | 25800 | 24900 | 308507 |
| 577 | 20230809 | 095200 | 239495221100 | 25050 | 24650 | 25150 | 24450 | 187656 |
| 578 | 20230809 | 095100 | 234818431900 | 24650 | 24350 | 24800 | 24050 | 90410 |
| 579 | 20230809 | 095000 | 232607627550 | 24400 | 24350 | 24450 | 24250 | 36323 |
| 580 | 20230809 | 094900 | 231723533250 | 24400 | 24450 | 24600 | 24250 | 64798 |
| 581 | 20230809 | 094800 | 230142291350 | 24450 | 24300 | 24700 | 24300 | 82289 |
| 582 | 20230809 | 094700 | 228128381800 | 24350 | 24150 | 24650 | 24050 | 108210 |
| 583 | 20230809 | 094600 | 225495899000 | 24150 | 24500 | 24500 | 23850 | 211950 |
| 584 | 20230809 | 094500 | 220378971500 | 24450 | 25200 | 25250 | 24350 | 202339 |
| 585 | 20230809 | 094400 | 215367134200 | 25150 | 24700 | 25250 | 24600 | 203878 |
| 586 | 20230809 | 094300 | 210291226100 | 24750 | 24650 | 25150 | 24250 | 332040 |
| 587 | 20230809 | 094200 | 202063357450 | 24650 | 23850 | 24850 | 23800 | 321196 |
| 588 | 20230809 | 094100 | 194237573950 | 23850 | 23750 | 23900 | 23600 | 62054 |
| 589 | 20230809 | 094000 | 192763240400 | 23750 | 23600 | 23800 | 23550 | 27998 |
| 590 | 20230809 | 093900 | 192100397850 | 23600 | 23650 | 23850 | 23550 | 49170 |
| 591 | 20230809 | 093800 | 190936177700 | 23650 | 23600 | 23900 | 23600 | 67548 |
| 592 | 20230809 | 093700 | 189330106450 | 23650 | 23800 | 23900 | 23500 | 59119 |
| 593 | 20230809 | 093600 | 187927339600 | 23800 | 23400 | 23850 | 23250 | 54972 |
| 594 | 20230809 | 093500 | 186631897250 | 23400 | 23850 | 23900 | 23400 | 71627 |
| 595 | 20230809 | 093400 | 184934779500 | 23850 | 23550 | 23900 | 23550 | 123032 |
| 596 | 20230809 | 093300 | 182019883550 | 23550 | 23500 | 23600 | 23150 | 57795 |
| 597 | 20230809 | 093200 | 180667507850 | 23500 | 23150 | 23550 | 23100 | 173539 |
| 598 | 20230809 | 093100 | 176609150450 | 23200 | 22600 | 23200 | 22500 | 100300 |
| 599 | 20230809 | 093000 | 174318450450 | 22500 | 22700 | 22800 | 22400 | 101734 |
| 600 | 20230809 | 092900 | 172023643500 | 22750 | 22750 | 22900 | 22350 | 268532 |
| 601 | 20230809 | 092800 | 165949094050 | 22750 | 23450 | 23550 | 22750 | 122840 |
| 602 | 20230809 | 092700 | 163105601900 | 23450 | 23550 | 23600 | 23400 | 67611 |
| 603 | 20230809 | 092600 | 161518873600 | 23550 | 23750 | 23750 | 23550 | 40012 |
| 604 | 20230809 | 092500 | 160572632550 | 23750 | 23600 | 23850 | 23550 | 39781 |
| 605 | 20230809 | 092400 | 159629092200 | 23550 | 23850 | 23900 | 23500 | 81510 |
| 606 | 20230809 | 092300 | 157699220300 | 23900 | 23900 | 24050 | 23850 | 93518 |
| 607 | 20230809 | 092200 | 155459233050 | 23900 | 23650 | 23900 | 23650 | 47858 |
| 608 | 20230809 | 092100 | 154321149200 | 23650 | 23950 | 24000 | 23450 | 103956 |
| 609 | 20230809 | 092000 | 151856116550 | 24000 | 23600 | 24000 | 23600 | 121264 |
| 610 | 20230809 | 091900 | 148965448700 | 23650 | 23350 | 23750 | 23200 | 128356 |
| 611 | 20230809 | 091800 | 145949080050 | 23350 | 23550 | 23900 | 23350 | 141499 |
| 612 | 20230809 | 091700 | 142604152650 | 23550 | 23550 | 23750 | 23150 | 181611 |
| 613 | 20230809 | 091600 | 138349711550 | 23550 | 23600 | 23800 | 23350 | 277890 |
| 614 | 20230809 | 091500 | 131798062200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 615 | 20230809 | 091400 | 131798062200 | 23700 | 23900 | 24000 | 23700 | 63651 |
| 616 | 20230809 | 091300 | 130285504350 | 23950 | 24100 | 24350 | 23700 | 254903 |
| 617 | 20230809 | 091200 | 124168565700 | 24100 | 25000 | 25000 | 24050 | 265798 |
| 618 | 20230809 | 091100 | 117656008250 | 25000 | 24700 | 25000 | 24500 | 288157 |
| 619 | 20230809 | 091000 | 110538600100 | 24700 | 25100 | 25350 | 24650 | 346659 |
| 620 | 20230809 | 090900 | 101884268550 | 25100 | 25950 | 26050 | 25050 | 358599 |
| 621 | 20230809 | 090800 | 92718914200 | 25950 | 26300 | 26650 | 25400 | 769677 |
| 622 | 20230809 | 090700 | 72621814850 | 25950 | 25950 | 25950 | 25950 | 0 |
| 623 | 20230809 | 090600 | 72621814850 | 25950 | 25900 | 25950 | 25850 | 2023 |
| 624 | 20230809 | 090500 | 72569347950 | 25950 | 24700 | 25950 | 24550 | 728159 |
| 625 | 20230809 | 090400 | 54141298250 | 24600 | 23500 | 24700 | 23500 | 479335 |
| 626 | 20230809 | 090300 | 42520668000 | 23600 | 23550 | 24100 | 23450 | 258654 |
| 627 | 20230809 | 090200 | 36368978850 | 23500 | 23300 | 23750 | 23100 | 231689 |
| 628 | 20230809 | 090100 | 30936024650 | 23300 | 24250 | 24250 | 22850 | 406078 |
| 629 | 20230809 | 090000 | 21378584100 | 24250 | 23600 | 24250 | 23200 | 820283 |