33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 3 | 20230809 | 190000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230809 | 185900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230809 | 185800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230809 | 185700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230809 | 185600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230809 | 185500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230809 | 185400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230809 | 185300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230809 | 185200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230809 | 185100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230809 | 185000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230809 | 184900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230809 | 184800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230809 | 184700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230809 | 184600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230809 | 184500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230809 | 184400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230809 | 184300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230809 | 184200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230809 | 184100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230809 | 184000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230809 | 183900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230809 | 183800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230809 | 183700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230809 | 183600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230809 | 183500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230809 | 183400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230809 | 183300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230809 | 183200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230809 | 183100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 33 | 20230809 | 183000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230809 | 182900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230809 | 182800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230809 | 182700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230809 | 182600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230809 | 182500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230809 | 182400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230809 | 182300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230809 | 182200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230809 | 182100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230809 | 182000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230809 | 181900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230809 | 181800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230809 | 181700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230809 | 181600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230809 | 181500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230809 | 181400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230809 | 181300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230809 | 181200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230809 | 181100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230809 | 181000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230809 | 180900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230809 | 180800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230809 | 180700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230809 | 180600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230809 | 180500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230809 | 180400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230809 | 180300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230809 | 180200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230809 | 180100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 63 | 20230809 | 180000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230809 | 175900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230809 | 175800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230809 | 175700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230809 | 175600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230809 | 175500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230809 | 175400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230809 | 175300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230809 | 175200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230809 | 175100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230809 | 175000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230809 | 174900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230809 | 174800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230809 | 174700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230809 | 174600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230809 | 174500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230809 | 174400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230809 | 174300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230809 | 174200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230809 | 174100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230809 | 174000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230809 | 173900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230809 | 173800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230809 | 173700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230809 | 173600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230809 | 173500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230809 | 173400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230809 | 173300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230809 | 173200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230809 | 173100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 93 | 20230809 | 173000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230809 | 172900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230809 | 172800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230809 | 172700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230809 | 172600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230809 | 172500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230809 | 172400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230809 | 172300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230809 | 172200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230809 | 172100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230809 | 172000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230809 | 171900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230809 | 171800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230809 | 171700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230809 | 171600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230809 | 171500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230809 | 171400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230809 | 171300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230809 | 171200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230809 | 171100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230809 | 171000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230809 | 170900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230809 | 170800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230809 | 170700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230809 | 170600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230809 | 170500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230809 | 170400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230809 | 170300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230809 | 170200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230809 | 170100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 123 | 20230809 | 170000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230809 | 165900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230809 | 165800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230809 | 165700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230809 | 165600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230809 | 165500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230809 | 165400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230809 | 165300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230809 | 165200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230809 | 165100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230809 | 165000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230809 | 164900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230809 | 164800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230809 | 164700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230809 | 164600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230809 | 164500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230809 | 164400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230809 | 164300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230809 | 164200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230809 | 164100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230809 | 164000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230809 | 163900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230809 | 163800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230809 | 163700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230809 | 163600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230809 | 163500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230809 | 163400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230809 | 163300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230809 | 163200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230809 | 163100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 153 | 20230809 | 163000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230809 | 162900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230809 | 162800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230809 | 162700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230809 | 162600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230809 | 162500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230809 | 162400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230809 | 162300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230809 | 162200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230809 | 162100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230809 | 162000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230809 | 161900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230809 | 161800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230809 | 161700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230809 | 161600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230809 | 161500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230809 | 161400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230809 | 161300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230809 | 161200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230809 | 161100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230809 | 161000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230809 | 160900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230809 | 160800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230809 | 160700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230809 | 160600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230809 | 160500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230809 | 160400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230809 | 160300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230809 | 160200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230809 | 160100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 183 | 20230809 | 160000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230809 | 155900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20230809 | 155800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20230809 | 155700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20230809 | 155600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20230809 | 155500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20230809 | 155400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20230809 | 155300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20230809 | 155200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20230809 | 155100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20230809 | 155000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20230809 | 154900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20230809 | 154800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20230809 | 154700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20230809 | 154600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20230809 | 154500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20230809 | 154400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20230809 | 154300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20230809 | 154200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20230809 | 154100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20230809 | 154000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20230809 | 153900 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20230809 | 153800 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20230809 | 153700 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20230809 | 153600 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20230809 | 153500 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20230809 | 153400 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20230809 | 153300 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20230809 | 153200 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20230809 | 153100 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 213 | 20230809 | 153000 | 81026552650 | 31500 | 31500 | 31500 | 31500 | 14947 |
| 214 | 20230809 | 152900 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20230809 | 152800 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20230809 | 152700 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20230809 | 152600 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20230809 | 152500 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 219 | 20230809 | 152400 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 220 | 20230809 | 152300 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 221 | 20230809 | 152200 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 222 | 20230809 | 152100 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 223 | 20230809 | 152000 | 80555722150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 224 | 20230809 | 151900 | 80555722150 | 31250 | 31300 | 31400 | 31150 | 4653 |
| 225 | 20230809 | 151800 | 80410166650 | 31250 | 31200 | 31300 | 31150 | 1618 |
| 226 | 20230809 | 151700 | 80359621550 | 31150 | 31300 | 31300 | 31050 | 3511 |
| 227 | 20230809 | 151600 | 80250160750 | 31250 | 31350 | 31350 | 31250 | 1900 |
| 228 | 20230809 | 151500 | 80190668900 | 31350 | 31400 | 31400 | 31300 | 1697 |
| 229 | 20230809 | 151400 | 80137480150 | 31400 | 31400 | 31450 | 31350 | 2268 |
| 230 | 20230809 | 151300 | 80066252150 | 31400 | 31400 | 31450 | 31400 | 1804 |
| 231 | 20230809 | 151200 | 80009606500 | 31400 | 31250 | 31400 | 31250 | 1933 |
| 232 | 20230809 | 151100 | 79949058850 | 31250 | 31350 | 31350 | 31250 | 1370 |
| 233 | 20230809 | 151000 | 79906154850 | 31350 | 31350 | 31450 | 31350 | 2974 |
| 234 | 20230809 | 150900 | 79812799250 | 31350 | 31200 | 31400 | 31200 | 2513 |
| 235 | 20230809 | 150800 | 79734107400 | 31200 | 31150 | 31250 | 31100 | 1228 |
| 236 | 20230809 | 150700 | 79695854700 | 31100 | 31250 | 31250 | 31050 | 2620 |
| 237 | 20230809 | 150600 | 79614344750 | 31200 | 31400 | 31400 | 31200 | 3204 |
| 238 | 20230809 | 150500 | 79514110900 | 31350 | 31350 | 31400 | 31300 | 1503 |
| 239 | 20230809 | 150400 | 79466997250 | 31300 | 31200 | 31350 | 31200 | 2173 |
| 240 | 20230809 | 150300 | 79399015200 | 31250 | 31050 | 31250 | 31050 | 3562 |
| 241 | 20230809 | 150200 | 79287976350 | 31050 | 31000 | 31050 | 30950 | 934 |
| 242 | 20230809 | 150100 | 79259030800 | 31000 | 30950 | 31000 | 30900 | 2250 |
| 243 | 20230809 | 150000 | 79189399800 | 30950 | 30850 | 31000 | 30850 | 514 |
| 244 | 20230809 | 145900 | 79173497400 | 30850 | 30850 | 31000 | 30850 | 1159 |
| 245 | 20230809 | 145800 | 79137638650 | 30850 | 31000 | 31050 | 30800 | 2331 |
| 246 | 20230809 | 145700 | 79065489300 | 31000 | 31100 | 31100 | 31000 | 1630 |
| 247 | 20230809 | 145600 | 79014895950 | 31100 | 31000 | 31100 | 31000 | 1409 |
| 248 | 20230809 | 145500 | 78971196000 | 31000 | 30950 | 31000 | 30900 | 905 |
| 249 | 20230809 | 145400 | 78943197300 | 30950 | 30900 | 31000 | 30900 | 1940 |
| 250 | 20230809 | 145300 | 78883117150 | 30950 | 30850 | 30950 | 30800 | 1054 |
| 251 | 20230809 | 145200 | 78850571200 | 30850 | 30800 | 30850 | 30700 | 1328 |
| 252 | 20230809 | 145100 | 78809657250 | 30800 | 30650 | 30800 | 30600 | 2154 |
| 253 | 20230809 | 145000 | 78743657000 | 30600 | 30700 | 30750 | 30600 | 3140 |
| 254 | 20230809 | 144900 | 78647394050 | 30700 | 30750 | 30800 | 30600 | 847 |
| 255 | 20230809 | 144800 | 78621399950 | 30700 | 30700 | 30700 | 30550 | 2704 |
| 256 | 20230809 | 144700 | 78538672900 | 30600 | 30750 | 30750 | 30600 | 4816 |
| 257 | 20230809 | 144600 | 78391038150 | 30700 | 30750 | 30850 | 30700 | 723 |
| 258 | 20230809 | 144500 | 78368801300 | 30750 | 30900 | 30900 | 30700 | 3475 |
| 259 | 20230809 | 144400 | 78261754850 | 30900 | 31000 | 31000 | 30900 | 1205 |
| 260 | 20230809 | 144300 | 78224445900 | 31000 | 30950 | 31050 | 30950 | 824 |
| 261 | 20230809 | 144200 | 78198880150 | 30950 | 31050 | 31050 | 30900 | 1428 |
| 262 | 20230809 | 144100 | 78154667000 | 31050 | 30850 | 31050 | 30800 | 2188 |
| 263 | 20230809 | 144000 | 78086987150 | 30850 | 31000 | 31000 | 30850 | 1906 |
| 264 | 20230809 | 143900 | 78028030800 | 31000 | 31000 | 31150 | 31000 | 1042 |
| 265 | 20230809 | 143800 | 77995726350 | 31000 | 31100 | 31200 | 31000 | 859 |
| 266 | 20230809 | 143700 | 77969037400 | 31100 | 31100 | 31200 | 31050 | 555 |
| 267 | 20230809 | 143600 | 77951779800 | 31100 | 31250 | 31250 | 31100 | 2916 |
| 268 | 20230809 | 143500 | 77860974450 | 31300 | 31250 | 31350 | 31200 | 1108 |
| 269 | 20230809 | 143400 | 77826323800 | 31250 | 31200 | 31250 | 31200 | 1500 |
| 270 | 20230809 | 143300 | 77779503550 | 31200 | 31400 | 31400 | 31200 | 2334 |
| 271 | 20230809 | 143200 | 77706456500 | 31400 | 31150 | 31450 | 31150 | 3905 |
| 272 | 20230809 | 143100 | 77584184200 | 31200 | 30900 | 31250 | 30850 | 3661 |
| 273 | 20230809 | 143000 | 77470480550 | 30900 | 30750 | 30950 | 30750 | 1290 |
| 274 | 20230809 | 142900 | 77430678950 | 30750 | 30700 | 30850 | 30650 | 2725 |
| 275 | 20230809 | 142800 | 77346857300 | 30700 | 30700 | 30800 | 30600 | 5253 |
| 276 | 20230809 | 142700 | 77185766400 | 30750 | 30750 | 30900 | 30750 | 865 |
| 277 | 20230809 | 142600 | 77159141650 | 30750 | 30950 | 31000 | 30700 | 2136 |
| 278 | 20230809 | 142500 | 77093267700 | 30950 | 30700 | 30950 | 30650 | 1856 |
| 279 | 20230809 | 142400 | 77036033800 | 30650 | 30900 | 30900 | 30550 | 13243 |
| 280 | 20230809 | 142300 | 76630149400 | 30850 | 31050 | 31050 | 30850 | 2596 |
| 281 | 20230809 | 142200 | 76549739050 | 31000 | 31050 | 31150 | 31000 | 1309 |
| 282 | 20230809 | 142100 | 76509087350 | 31150 | 31200 | 31200 | 31050 | 1782 |
| 283 | 20230809 | 142000 | 76453610150 | 31200 | 31200 | 31250 | 31150 | 1083 |
| 284 | 20230809 | 141900 | 76419838250 | 31200 | 31100 | 31200 | 31100 | 1590 |
| 285 | 20230809 | 141800 | 76370304600 | 31150 | 31150 | 31200 | 31050 | 1798 |
| 286 | 20230809 | 141700 | 76314335350 | 31150 | 30950 | 31200 | 30950 | 5368 |
| 287 | 20230809 | 141600 | 76147656700 | 30950 | 30800 | 30950 | 30750 | 3631 |
| 288 | 20230809 | 141500 | 76035518050 | 30800 | 30900 | 30950 | 30750 | 3074 |
| 289 | 20230809 | 141400 | 75940684450 | 30900 | 31100 | 31100 | 30650 | 22537 |
| 290 | 20230809 | 141300 | 75244077300 | 31100 | 31350 | 31350 | 31050 | 3600 |
| 291 | 20230809 | 141200 | 75131970150 | 31350 | 31350 | 31450 | 31250 | 1130 |
| 292 | 20230809 | 141100 | 75096553800 | 31300 | 31350 | 31450 | 31250 | 356 |
| 293 | 20230809 | 141000 | 75085394900 | 31350 | 31150 | 31350 | 31100 | 2435 |
| 294 | 20230809 | 140900 | 75009481550 | 31150 | 31300 | 31300 | 31150 | 3621 |
| 295 | 20230809 | 140800 | 74896460750 | 31350 | 31450 | 31500 | 31350 | 566 |
| 296 | 20230809 | 140700 | 74878687200 | 31500 | 31450 | 31550 | 31450 | 2322 |
| 297 | 20230809 | 140600 | 74805572550 | 31500 | 31450 | 31500 | 31400 | 1902 |
| 298 | 20230809 | 140500 | 74745715450 | 31450 | 31350 | 31450 | 31350 | 707 |
| 299 | 20230809 | 140400 | 74723530250 | 31400 | 31250 | 31400 | 31250 | 921 |
| 300 | 20230809 | 140300 | 74694680950 | 31250 | 31200 | 31350 | 31200 | 1346 |
| 301 | 20230809 | 140200 | 74652617800 | 31200 | 31150 | 31200 | 31150 | 1194 |
| 302 | 20230809 | 140100 | 74615386100 | 31150 | 31100 | 31250 | 31100 | 2163 |
| 303 | 20230809 | 140000 | 74548017950 | 31000 | 31300 | 31400 | 31000 | 9439 |
| 304 | 20230809 | 135900 | 74254275750 | 31400 | 31550 | 31550 | 31250 | 13438 |
| 305 | 20230809 | 135800 | 73833233300 | 31450 | 31550 | 31600 | 31450 | 1470 |
| 306 | 20230809 | 135700 | 73786950550 | 31550 | 31500 | 31600 | 31400 | 1052 |
| 307 | 20230809 | 135600 | 73753829350 | 31500 | 31600 | 31600 | 31450 | 1554 |
| 308 | 20230809 | 135500 | 73704850750 | 31600 | 31500 | 31600 | 31500 | 495 |
| 309 | 20230809 | 135400 | 73689221200 | 31500 | 31500 | 31650 | 31450 | 2048 |
| 310 | 20230809 | 135300 | 73624724850 | 31550 | 31600 | 31600 | 31500 | 2286 |
| 311 | 20230809 | 135200 | 73552649950 | 31600 | 31600 | 31700 | 31500 | 1464 |
| 312 | 20230809 | 135100 | 73506371850 | 31500 | 31600 | 31750 | 31300 | 7958 |
| 313 | 20230809 | 135000 | 73256107200 | 31650 | 31700 | 31800 | 31500 | 8101 |
| 314 | 20230809 | 134900 | 73000123200 | 31700 | 31750 | 31750 | 31700 | 1618 |
| 315 | 20230809 | 134800 | 72948791700 | 31800 | 31750 | 31900 | 31750 | 1375 |
| 316 | 20230809 | 134700 | 72905033300 | 31750 | 31850 | 31850 | 31700 | 4842 |
| 317 | 20230809 | 134600 | 72751140950 | 31850 | 31950 | 32000 | 31850 | 4214 |
| 318 | 20230809 | 134500 | 72616632250 | 31950 | 32000 | 32000 | 31950 | 1109 |
| 319 | 20230809 | 134400 | 72581158350 | 32000 | 32000 | 32050 | 32000 | 525 |
| 320 | 20230809 | 134300 | 72564357850 | 31950 | 32000 | 32100 | 31950 | 982 |
| 321 | 20230809 | 134200 | 72532930050 | 32000 | 32200 | 32200 | 31950 | 619 |
| 322 | 20230809 | 134100 | 72513114550 | 32150 | 32000 | 32150 | 31950 | 1346 |
| 323 | 20230809 | 134000 | 72469927150 | 31950 | 32050 | 32100 | 31950 | 766 |
| 324 | 20230809 | 133900 | 72445419650 | 32100 | 32050 | 32100 | 32000 | 5373 |
| 325 | 20230809 | 133800 | 72273318750 | 32050 | 32100 | 32100 | 32050 | 479 |
| 326 | 20230809 | 133700 | 72257960800 | 32050 | 32050 | 32100 | 32050 | 979 |
| 327 | 20230809 | 133600 | 72226542650 | 32050 | 32050 | 32300 | 32050 | 2204 |
| 328 | 20230809 | 133500 | 72155902900 | 32100 | 32150 | 32300 | 32100 | 2502 |
| 329 | 20230809 | 133400 | 72075535050 | 32150 | 32350 | 32400 | 32150 | 1938 |
| 330 | 20230809 | 133300 | 72012932800 | 32400 | 32400 | 32400 | 32350 | 1528 |
| 331 | 20230809 | 133200 | 71963482850 | 32400 | 32450 | 32450 | 32400 | 1337 |
| 332 | 20230809 | 133100 | 71920125350 | 32400 | 32400 | 32450 | 32350 | 1479 |
| 333 | 20230809 | 133000 | 71872209450 | 32350 | 32350 | 32400 | 32350 | 742 |
| 334 | 20230809 | 132900 | 71848192250 | 32350 | 32350 | 32400 | 32300 | 1644 |
| 335 | 20230809 | 132800 | 71795015600 | 32350 | 32300 | 32350 | 32250 | 1159 |
| 336 | 20230809 | 132700 | 71757560550 | 32300 | 32200 | 32300 | 32200 | 1741 |
| 337 | 20230809 | 132600 | 71701362050 | 32200 | 32200 | 32250 | 32100 | 934 |
| 338 | 20230809 | 132500 | 71671292350 | 32100 | 32200 | 32200 | 32100 | 487 |
| 339 | 20230809 | 132400 | 71655621050 | 32200 | 32250 | 32250 | 32200 | 434 |
| 340 | 20230809 | 132300 | 71641642650 | 32300 | 32300 | 32300 | 32250 | 647 |
| 341 | 20230809 | 132200 | 71620768000 | 32250 | 32300 | 32350 | 32250 | 639 |
| 342 | 20230809 | 132100 | 71600122950 | 32350 | 32250 | 32350 | 32250 | 1922 |
| 343 | 20230809 | 132000 | 71538017150 | 32200 | 32100 | 32200 | 32100 | 951 |
| 344 | 20230809 | 131900 | 71507419250 | 32100 | 32100 | 32150 | 32100 | 284 |
| 345 | 20230809 | 131800 | 71498299800 | 32100 | 32050 | 32100 | 32050 | 771 |
| 346 | 20230809 | 131700 | 71473563900 | 32100 | 32100 | 32100 | 32050 | 549 |
| 347 | 20230809 | 131600 | 71455949400 | 32100 | 32100 | 32150 | 32050 | 806 |
| 348 | 20230809 | 131500 | 71430086900 | 32100 | 32100 | 32100 | 32100 | 510 |
| 349 | 20230809 | 131400 | 71413715900 | 32100 | 32100 | 32150 | 32100 | 477 |
| 350 | 20230809 | 131300 | 71398404150 | 32100 | 32200 | 32200 | 32100 | 303 |
| 351 | 20230809 | 131200 | 71388653350 | 32200 | 32050 | 32200 | 32000 | 2118 |
| 352 | 20230809 | 131100 | 71320677750 | 32050 | 31950 | 32050 | 31950 | 530 |
| 353 | 20230809 | 131000 | 71303706000 | 32000 | 32000 | 32000 | 31950 | 363 |
| 354 | 20230809 | 130900 | 71292100700 | 31950 | 32000 | 32000 | 31950 | 634 |
| 355 | 20230809 | 130800 | 71271843500 | 32000 | 32050 | 32050 | 32000 | 1486 |
| 356 | 20230809 | 130700 | 71224253500 | 32050 | 32050 | 32100 | 32050 | 1274 |
| 357 | 20230809 | 130600 | 71183421400 | 32050 | 32050 | 32050 | 32050 | 1328 |
| 358 | 20230809 | 130500 | 71140859000 | 32100 | 32100 | 32100 | 32000 | 451 |
| 359 | 20230809 | 130400 | 71126409150 | 32100 | 32000 | 32100 | 32000 | 794 |
| 360 | 20230809 | 130300 | 71100985650 | 32000 | 32100 | 32100 | 32000 | 2857 |
| 361 | 20230809 | 130200 | 71009518200 | 32050 | 32050 | 32100 | 32050 | 890 |
| 362 | 20230809 | 130100 | 70980973300 | 32100 | 32200 | 32200 | 32100 | 1154 |
| 363 | 20230809 | 130000 | 70943887550 | 32200 | 32350 | 32350 | 32200 | 1712 |
| 364 | 20230809 | 125900 | 70888615200 | 32350 | 32400 | 32400 | 32300 | 888 |
| 365 | 20230809 | 125800 | 70859892750 | 32400 | 32350 | 32400 | 32350 | 256 |
| 366 | 20230809 | 125700 | 70851606150 | 32400 | 32400 | 32400 | 32300 | 566 |
| 367 | 20230809 | 125600 | 70833292800 | 32400 | 32350 | 32450 | 32350 | 763 |
| 368 | 20230809 | 125500 | 70808575050 | 32350 | 32300 | 32400 | 32300 | 302 |
| 369 | 20230809 | 125400 | 70798806200 | 32450 | 32350 | 32450 | 32300 | 744 |
| 370 | 20230809 | 125300 | 70774755850 | 32350 | 32350 | 32350 | 32300 | 421 |
| 371 | 20230809 | 125200 | 70761140550 | 32300 | 32450 | 32450 | 32300 | 1326 |
| 372 | 20230809 | 125100 | 70718229250 | 32450 | 32400 | 32450 | 32350 | 1077 |
| 373 | 20230809 | 125000 | 70683346750 | 32400 | 32550 | 32550 | 32350 | 2753 |
| 374 | 20230809 | 124900 | 70594077150 | 32550 | 32550 | 32600 | 32500 | 1374 |
| 375 | 20230809 | 124800 | 70549353150 | 32550 | 32500 | 32550 | 32400 | 1056 |
| 376 | 20230809 | 124700 | 70515036900 | 32500 | 32450 | 32550 | 32400 | 1914 |
| 377 | 20230809 | 124600 | 70452882850 | 32450 | 32350 | 32450 | 32350 | 1650 |
| 378 | 20230809 | 124500 | 70399425250 | 32350 | 32300 | 32400 | 32300 | 807 |
| 379 | 20230809 | 124400 | 70373318900 | 32350 | 32250 | 32350 | 32200 | 1293 |
| 380 | 20230809 | 124300 | 70331565700 | 32250 | 32250 | 32250 | 32200 | 1533 |
| 381 | 20230809 | 124200 | 70282176500 | 32250 | 32250 | 32300 | 32200 | 1646 |
| 382 | 20230809 | 124100 | 70229106450 | 32250 | 32150 | 32250 | 32150 | 632 |
| 383 | 20230809 | 124000 | 70208735950 | 32150 | 32250 | 32250 | 32150 | 582 |
| 384 | 20230809 | 123900 | 70189989800 | 32250 | 32100 | 32250 | 32100 | 1147 |
| 385 | 20230809 | 123800 | 70153096100 | 32100 | 32000 | 32100 | 32000 | 656 |
| 386 | 20230809 | 123700 | 70132044600 | 32100 | 31950 | 32100 | 31950 | 902 |
| 387 | 20230809 | 123600 | 70103191900 | 32000 | 31950 | 32000 | 31950 | 225 |
| 388 | 20230809 | 123500 | 70095998900 | 31950 | 31950 | 32000 | 31950 | 720 |
| 389 | 20230809 | 123400 | 70072994850 | 31950 | 31950 | 32000 | 31900 | 528 |
| 390 | 20230809 | 123300 | 70056126100 | 31950 | 31900 | 32000 | 31900 | 1464 |
| 391 | 20230809 | 123200 | 70009373050 | 31950 | 31950 | 32000 | 31900 | 318 |
| 392 | 20230809 | 123100 | 69999215650 | 31950 | 32150 | 32150 | 31950 | 1803 |
| 393 | 20230809 | 123000 | 69941510500 | 32150 | 31950 | 32150 | 31950 | 716 |
| 394 | 20230809 | 122900 | 69918587500 | 31950 | 31950 | 32200 | 31950 | 3226 |
| 395 | 20230809 | 122800 | 69815291950 | 32100 | 32200 | 32200 | 31950 | 4143 |
| 396 | 20230809 | 122700 | 69682509150 | 32250 | 32400 | 32400 | 32200 | 1866 |
| 397 | 20230809 | 122600 | 69622243500 | 32400 | 32400 | 32400 | 32300 | 1378 |
| 398 | 20230809 | 122500 | 69577669350 | 32400 | 32400 | 32500 | 32400 | 997 |
| 399 | 20230809 | 122400 | 69545321150 | 32450 | 32450 | 32500 | 32400 | 1206 |
| 400 | 20230809 | 122300 | 69506174750 | 32400 | 32200 | 32450 | 32150 | 1098 |
| 401 | 20230809 | 122200 | 69470743950 | 32200 | 32450 | 32500 | 32150 | 2757 |
| 402 | 20230809 | 122100 | 69381552500 | 32500 | 32550 | 32600 | 32400 | 2228 |
| 403 | 20230809 | 122000 | 69309150100 | 32500 | 32400 | 32550 | 32400 | 868 |
| 404 | 20230809 | 121900 | 69280944650 | 32500 | 32500 | 32550 | 32450 | 3599 |
| 405 | 20230809 | 121800 | 69163964950 | 32500 | 32500 | 32550 | 32450 | 2152 |
| 406 | 20230809 | 121700 | 69094013050 | 32350 | 32100 | 32500 | 32100 | 11067 |
| 407 | 20230809 | 121600 | 68735350200 | 32150 | 32150 | 32150 | 32100 | 532 |
| 408 | 20230809 | 121500 | 68718257600 | 32150 | 32250 | 32250 | 32100 | 1164 |
| 409 | 20230809 | 121400 | 68680834450 | 32250 | 32200 | 32250 | 32100 | 4741 |
| 410 | 20230809 | 121300 | 68528076900 | 32250 | 32000 | 32250 | 31900 | 2902 |
| 411 | 20230809 | 121200 | 68434828100 | 32050 | 31750 | 32050 | 31750 | 4510 |
| 412 | 20230809 | 121100 | 68290838350 | 31750 | 31800 | 31800 | 31750 | 62 |
| 413 | 20230809 | 121000 | 68288867350 | 31850 | 31800 | 31850 | 31700 | 788 |
| 414 | 20230809 | 120900 | 68263866200 | 31700 | 31800 | 31850 | 31700 | 650 |
| 415 | 20230809 | 120800 | 68243230750 | 31750 | 31850 | 31850 | 31750 | 538 |
| 416 | 20230809 | 120700 | 68226122650 | 31800 | 31850 | 31850 | 31800 | 492 |
| 417 | 20230809 | 120600 | 68210465600 | 31800 | 31900 | 31900 | 31800 | 827 |
| 418 | 20230809 | 120500 | 68184129700 | 31900 | 31900 | 31950 | 31850 | 607 |
| 419 | 20230809 | 120400 | 68164769950 | 32000 | 32000 | 32000 | 31900 | 1283 |
| 420 | 20230809 | 120300 | 68123773050 | 31950 | 32000 | 32050 | 31950 | 1402 |
| 421 | 20230809 | 120200 | 68078928400 | 32000 | 32000 | 32100 | 31950 | 2481 |
| 422 | 20230809 | 120100 | 67999456200 | 32000 | 32000 | 32000 | 31900 | 3185 |
| 423 | 20230809 | 120000 | 67897621450 | 32000 | 31750 | 32000 | 31750 | 3335 |
| 424 | 20230809 | 115900 | 67791270550 | 31750 | 31700 | 31800 | 31700 | 753 |
| 425 | 20230809 | 115800 | 67767375100 | 31700 | 31600 | 31750 | 31550 | 1029 |
| 426 | 20230809 | 115700 | 67734787650 | 31600 | 31550 | 31600 | 31550 | 667 |
| 427 | 20230809 | 115600 | 67713721900 | 31550 | 31450 | 31550 | 31450 | 816 |
| 428 | 20230809 | 115500 | 67688020500 | 31450 | 31450 | 31500 | 31450 | 1293 |
| 429 | 20230809 | 115400 | 67647312400 | 31450 | 31450 | 31500 | 31450 | 1418 |
| 430 | 20230809 | 115300 | 67602705400 | 31500 | 31500 | 31500 | 31450 | 678 |
| 431 | 20230809 | 115200 | 67581350550 | 31500 | 31400 | 31500 | 31400 | 313 |
| 432 | 20230809 | 115100 | 67571511850 | 31350 | 31350 | 31500 | 31350 | 581 |
| 433 | 20230809 | 115000 | 67553222150 | 31350 | 31450 | 31500 | 31350 | 1648 |
| 434 | 20230809 | 114900 | 67501463200 | 31450 | 31400 | 31500 | 31400 | 826 |
| 435 | 20230809 | 114800 | 67475516150 | 31500 | 31500 | 31500 | 31400 | 2053 |
| 436 | 20230809 | 114700 | 67411007850 | 31500 | 31300 | 31500 | 31300 | 831 |
| 437 | 20230809 | 114600 | 67384901150 | 31300 | 31350 | 31350 | 31300 | 2596 |
| 438 | 20230809 | 114500 | 67303556350 | 31400 | 31450 | 31450 | 31350 | 3795 |
| 439 | 20230809 | 114400 | 67184420250 | 31550 | 31450 | 31600 | 31450 | 635 |
| 440 | 20230809 | 114300 | 67164440050 | 31450 | 31400 | 31600 | 31400 | 808 |
| 441 | 20230809 | 114200 | 67139022800 | 31350 | 31450 | 31600 | 31350 | 2416 |
| 442 | 20230809 | 114100 | 67063080750 | 31450 | 31400 | 31600 | 31400 | 2027 |
| 443 | 20230809 | 114000 | 66999266900 | 31400 | 31600 | 31600 | 31400 | 7159 |
| 444 | 20230809 | 113900 | 66773822800 | 31650 | 31600 | 31700 | 31600 | 1422 |
| 445 | 20230809 | 113800 | 66728845900 | 31650 | 31700 | 31700 | 31600 | 1857 |
| 446 | 20230809 | 113700 | 66670123200 | 31650 | 31650 | 31700 | 31650 | 580 |
| 447 | 20230809 | 113600 | 66651765500 | 31650 | 31700 | 31750 | 31650 | 948 |
| 448 | 20230809 | 113500 | 66621726700 | 31700 | 31750 | 31750 | 31700 | 438 |
| 449 | 20230809 | 113400 | 66607836900 | 31700 | 31650 | 31750 | 31650 | 1600 |
| 450 | 20230809 | 113300 | 66557177100 | 31650 | 31700 | 31750 | 31650 | 2926 |
| 451 | 20230809 | 113200 | 66464440150 | 31700 | 31700 | 31750 | 31650 | 1181 |
| 452 | 20230809 | 113100 | 66427037100 | 31650 | 31800 | 31800 | 31650 | 1053 |
| 453 | 20230809 | 113000 | 66393677800 | 31700 | 31850 | 31850 | 31650 | 1497 |
| 454 | 20230809 | 112900 | 66346143750 | 31850 | 31800 | 31900 | 31750 | 520 |
| 455 | 20230809 | 112800 | 66329605750 | 31750 | 31900 | 31900 | 31700 | 1347 |
| 456 | 20230809 | 112700 | 66286799400 | 31800 | 31900 | 31900 | 31800 | 1437 |
| 457 | 20230809 | 112600 | 66241027750 | 31900 | 31950 | 31950 | 31850 | 1113 |
| 458 | 20230809 | 112500 | 66205530000 | 31950 | 32000 | 32000 | 31850 | 2264 |
| 459 | 20230809 | 112400 | 66133246100 | 32000 | 31950 | 32050 | 31950 | 1404 |
| 460 | 20230809 | 112300 | 66088319500 | 32000 | 31950 | 32000 | 31900 | 1494 |
| 461 | 20230809 | 112200 | 66040584650 | 32000 | 31850 | 32000 | 31800 | 4047 |
| 462 | 20230809 | 112100 | 65911258700 | 31900 | 31800 | 31900 | 31800 | 1480 |
| 463 | 20230809 | 112000 | 65864149450 | 31800 | 31850 | 31850 | 31750 | 607 |
| 464 | 20230809 | 111900 | 65844851900 | 31850 | 31800 | 31850 | 31750 | 1101 |
| 465 | 20230809 | 111800 | 65809837400 | 31800 | 31850 | 31850 | 31750 | 1560 |
| 466 | 20230809 | 111700 | 65760258550 | 31800 | 31800 | 31850 | 31750 | 1009 |
| 467 | 20230809 | 111600 | 65728176750 | 31750 | 31750 | 31750 | 31650 | 934 |
| 468 | 20230809 | 111500 | 65698557350 | 31750 | 31650 | 31750 | 31650 | 1018 |
| 469 | 20230809 | 111400 | 65666321350 | 31700 | 31800 | 31800 | 31650 | 1432 |
| 470 | 20230809 | 111300 | 65620888000 | 31800 | 31750 | 31850 | 31700 | 2627 |
| 471 | 20230809 | 111200 | 65537466150 | 31800 | 31750 | 31850 | 31700 | 1833 |
| 472 | 20230809 | 111100 | 65479209650 | 31700 | 31700 | 31750 | 31650 | 1696 |
| 473 | 20230809 | 111000 | 65425467850 | 31700 | 31550 | 31700 | 31550 | 2190 |
| 474 | 20230809 | 110900 | 65356306700 | 31550 | 31400 | 31550 | 31350 | 2134 |
| 475 | 20230809 | 110800 | 65289289900 | 31350 | 31400 | 31450 | 31350 | 1755 |
| 476 | 20230809 | 110700 | 65234250700 | 31350 | 31450 | 31450 | 31350 | 4481 |
| 477 | 20230809 | 110600 | 65093624350 | 31400 | 31500 | 31500 | 31400 | 2169 |
| 478 | 20230809 | 110500 | 65025431650 | 31500 | 31400 | 31500 | 31350 | 2160 |
| 479 | 20230809 | 110400 | 64957477100 | 31350 | 31450 | 31450 | 31300 | 4198 |
| 480 | 20230809 | 110300 | 64825784600 | 31300 | 31350 | 31550 | 31250 | 5072 |
| 481 | 20230809 | 110200 | 64666860000 | 31300 | 31700 | 31700 | 31250 | 17924 |
| 482 | 20230809 | 110100 | 64102187800 | 31750 | 31850 | 31850 | 31650 | 5584 |
| 483 | 20230809 | 110000 | 63924855250 | 31800 | 31900 | 31950 | 31800 | 2432 |
| 484 | 20230809 | 105900 | 63847421700 | 31900 | 32050 | 32100 | 31900 | 3367 |
| 485 | 20230809 | 105800 | 63739782000 | 32050 | 32100 | 32150 | 32000 | 814 |
| 486 | 20230809 | 105700 | 63713695250 | 32100 | 32100 | 32100 | 31950 | 380 |
| 487 | 20230809 | 105600 | 63701530600 | 32000 | 32000 | 32150 | 31950 | 650 |
| 488 | 20230809 | 105500 | 63680748650 | 32150 | 31850 | 32300 | 31800 | 1643 |
| 489 | 20230809 | 105400 | 63628112700 | 31800 | 31850 | 32000 | 31800 | 4464 |
| 490 | 20230809 | 105300 | 63485971100 | 31850 | 32100 | 32150 | 31850 | 9379 |
| 491 | 20230809 | 105200 | 63185847550 | 32150 | 32300 | 32300 | 32100 | 3887 |
| 492 | 20230809 | 105100 | 63060802400 | 32350 | 32500 | 32550 | 32300 | 1751 |
| 493 | 20230809 | 105000 | 63004048400 | 32550 | 32250 | 32550 | 32250 | 2924 |
| 494 | 20230809 | 104900 | 62909112050 | 32300 | 32200 | 32300 | 32150 | 1987 |
| 495 | 20230809 | 104800 | 62845171150 | 32250 | 32200 | 32300 | 32150 | 1048 |
| 496 | 20230809 | 104700 | 62811406300 | 32150 | 32300 | 32400 | 32150 | 3645 |
| 497 | 20230809 | 104600 | 62693795350 | 32400 | 32350 | 32450 | 32300 | 831 |
| 498 | 20230809 | 104500 | 62666908200 | 32350 | 32400 | 32500 | 32300 | 478 |
| 499 | 20230809 | 104400 | 62651439250 | 32300 | 32250 | 32300 | 32200 | 1857 |
| 500 | 20230809 | 104300 | 62591517250 | 32250 | 32450 | 32450 | 32250 | 2100 |
| 501 | 20230809 | 104200 | 62523549650 | 32450 | 32400 | 32450 | 32350 | 1142 |
| 502 | 20230809 | 104100 | 62486546750 | 32400 | 32250 | 32400 | 32250 | 1096 |
| 503 | 20230809 | 104000 | 62451115100 | 32250 | 32400 | 32400 | 32150 | 5001 |
| 504 | 20230809 | 103900 | 62289771250 | 32400 | 32400 | 32450 | 32350 | 1706 |
| 505 | 20230809 | 103800 | 62234483900 | 32450 | 32550 | 32650 | 32350 | 4231 |
| 506 | 20230809 | 103700 | 62097081200 | 32600 | 32650 | 32700 | 32400 | 4343 |
| 507 | 20230809 | 103600 | 61955559650 | 32700 | 33000 | 33100 | 32700 | 7992 |
| 508 | 20230809 | 103500 | 61691902350 | 33000 | 32400 | 33000 | 32250 | 17415 |
| 509 | 20230809 | 103400 | 61122137800 | 32450 | 32200 | 32450 | 32200 | 2575 |
| 510 | 20230809 | 103300 | 61038829550 | 32200 | 32000 | 32300 | 32000 | 1378 |
| 511 | 20230809 | 103200 | 60994594200 | 31950 | 32200 | 32200 | 31900 | 6191 |
| 512 | 20230809 | 103100 | 60796293150 | 32150 | 32300 | 32400 | 32100 | 2922 |
| 513 | 20230809 | 103000 | 60702244450 | 32300 | 32500 | 32500 | 32300 | 1955 |
| 514 | 20230809 | 102900 | 60638960350 | 32500 | 32400 | 32500 | 32300 | 1820 |
| 515 | 20230809 | 102800 | 60580021250 | 32450 | 32450 | 32500 | 32400 | 3071 |
| 516 | 20230809 | 102700 | 60480422750 | 32450 | 32550 | 32550 | 32350 | 2062 |
| 517 | 20230809 | 102600 | 60413576300 | 32550 | 32250 | 32600 | 32250 | 4752 |
| 518 | 20230809 | 102500 | 60259234450 | 32350 | 32150 | 32350 | 32050 | 2320 |
| 519 | 20230809 | 102400 | 60184553950 | 32050 | 31950 | 32200 | 31950 | 3231 |
| 520 | 20230809 | 102300 | 60080977600 | 31950 | 31900 | 32000 | 31900 | 2023 |
| 521 | 20230809 | 102200 | 60016335250 | 31950 | 31850 | 32000 | 31800 | 1934 |
| 522 | 20230809 | 102100 | 59954656000 | 31800 | 31850 | 31950 | 31700 | 4443 |
| 523 | 20230809 | 102000 | 59813587850 | 31950 | 32150 | 32150 | 31800 | 6858 |
| 524 | 20230809 | 101900 | 59594152050 | 32100 | 32400 | 32400 | 32050 | 3693 |
| 525 | 20230809 | 101800 | 59475114550 | 32350 | 32500 | 32600 | 32350 | 6188 |
| 526 | 20230809 | 101700 | 59274239350 | 32500 | 32300 | 32600 | 32250 | 7653 |
| 527 | 20230809 | 101600 | 59025961750 | 32300 | 32100 | 32300 | 32000 | 4797 |
| 528 | 20230809 | 101500 | 58871801350 | 32100 | 31900 | 32150 | 31800 | 5736 |
| 529 | 20230809 | 101400 | 58688080350 | 31900 | 31950 | 31950 | 31650 | 7090 |
| 530 | 20230809 | 101300 | 58462634750 | 31900 | 31500 | 32000 | 31450 | 12230 |
| 531 | 20230809 | 101200 | 58074330450 | 31500 | 31800 | 31950 | 31300 | 27604 |
| 532 | 20230809 | 101100 | 57201642300 | 31800 | 32300 | 32500 | 31800 | 23193 |
| 533 | 20230809 | 101000 | 56459213300 | 32300 | 32700 | 32850 | 32300 | 15102 |
| 534 | 20230809 | 100900 | 55967602850 | 32700 | 32400 | 32700 | 32350 | 9931 |
| 535 | 20230809 | 100800 | 55644071300 | 32400 | 32650 | 32700 | 32050 | 25007 |
| 536 | 20230809 | 100700 | 54837339200 | 32700 | 32200 | 32700 | 32200 | 20834 |
| 537 | 20230809 | 100600 | 54164194150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 538 | 20230809 | 100500 | 54164194150 | 32500 | 32650 | 32650 | 32500 | 14247 |
| 539 | 20230809 | 100400 | 53700684200 | 32600 | 33000 | 33000 | 32600 | 14825 |
| 540 | 20230809 | 100300 | 53214493900 | 33000 | 33200 | 33200 | 32950 | 6199 |
| 541 | 20230809 | 100200 | 53009741650 | 33200 | 33200 | 33200 | 33050 | 2350 |
| 542 | 20230809 | 100100 | 52931803750 | 33100 | 33200 | 33200 | 33000 | 9818 |
| 543 | 20230809 | 100000 | 52607146700 | 33200 | 33350 | 33400 | 33150 | 4052 |
| 544 | 20230809 | 095900 | 52472394450 | 33350 | 33400 | 33500 | 33300 | 2910 |
| 545 | 20230809 | 095800 | 52375228350 | 33400 | 33750 | 33750 | 33400 | 6161 |
| 546 | 20230809 | 095700 | 52167971800 | 33750 | 33700 | 33850 | 33650 | 5698 |
| 547 | 20230809 | 095600 | 51975646550 | 33700 | 33550 | 33700 | 33550 | 3346 |
| 548 | 20230809 | 095500 | 51863152950 | 33550 | 33350 | 33600 | 33350 | 3761 |
| 549 | 20230809 | 095400 | 51737318250 | 33350 | 33250 | 33450 | 33150 | 3496 |
| 550 | 20230809 | 095300 | 51620760550 | 33250 | 33300 | 33300 | 32950 | 10292 |
| 551 | 20230809 | 095200 | 51280369250 | 33250 | 33450 | 33500 | 33250 | 4627 |
| 552 | 20230809 | 095100 | 51125941400 | 33450 | 33650 | 33650 | 33400 | 2979 |
| 553 | 20230809 | 095000 | 51026234700 | 33650 | 33550 | 33650 | 33450 | 6353 |
| 554 | 20230809 | 094900 | 50813310100 | 33550 | 33750 | 33800 | 33550 | 5271 |
| 555 | 20230809 | 094800 | 50635825650 | 33750 | 33550 | 33800 | 33550 | 5537 |
| 556 | 20230809 | 094700 | 50448966600 | 33550 | 33850 | 33850 | 33400 | 5506 |
| 557 | 20230809 | 094600 | 50263855200 | 33900 | 33500 | 34000 | 33500 | 10596 |
| 558 | 20230809 | 094500 | 49906174900 | 33500 | 33200 | 33500 | 32850 | 17525 |
| 559 | 20230809 | 094400 | 49326697300 | 33250 | 33350 | 33550 | 33200 | 11539 |
| 560 | 20230809 | 094300 | 48942887200 | 33350 | 33850 | 33850 | 33350 | 6396 |
| 561 | 20230809 | 094200 | 48728271400 | 33850 | 33750 | 34000 | 33500 | 8577 |
| 562 | 20230809 | 094100 | 48439352400 | 33700 | 34000 | 34100 | 33700 | 6180 |
| 563 | 20230809 | 094000 | 48229733050 | 34100 | 34200 | 34300 | 34000 | 8827 |
| 564 | 20230809 | 093900 | 47928759450 | 34200 | 33900 | 34500 | 33900 | 13661 |
| 565 | 20230809 | 093800 | 47460703700 | 34000 | 33500 | 34450 | 33400 | 24872 |
| 566 | 20230809 | 093700 | 46615155500 | 33500 | 33000 | 33500 | 32850 | 15187 |
| 567 | 20230809 | 093600 | 46112060700 | 32850 | 33300 | 33300 | 32700 | 31234 |
| 568 | 20230809 | 093500 | 45081261300 | 33300 | 33500 | 33600 | 33200 | 13950 |
| 569 | 20230809 | 093400 | 44615042600 | 33550 | 33550 | 33950 | 33200 | 28287 |
| 570 | 20230809 | 093300 | 43665212900 | 33550 | 34250 | 34300 | 33500 | 22037 |
| 571 | 20230809 | 093200 | 42918727350 | 34300 | 34500 | 34550 | 34300 | 9828 |
| 572 | 20230809 | 093100 | 42580609250 | 34550 | 34700 | 34700 | 34500 | 5041 |
| 573 | 20230809 | 093000 | 42406314100 | 34650 | 34500 | 34700 | 34450 | 3488 |
| 574 | 20230809 | 092900 | 42285606950 | 34500 | 34800 | 34800 | 34400 | 4893 |
| 575 | 20230809 | 092800 | 42116729850 | 34650 | 34700 | 35000 | 34600 | 7364 |
| 576 | 20230809 | 092700 | 41860231850 | 34650 | 34500 | 34650 | 34300 | 8416 |
| 577 | 20230809 | 092600 | 41570449650 | 34500 | 34650 | 34700 | 34200 | 16000 |
| 578 | 20230809 | 092500 | 41019536200 | 34700 | 34850 | 34900 | 34650 | 8769 |
| 579 | 20230809 | 092400 | 40714588100 | 34850 | 34900 | 35050 | 34750 | 8732 |
| 580 | 20230809 | 092300 | 40409673050 | 35050 | 34650 | 35050 | 34600 | 8493 |
| 581 | 20230809 | 092200 | 40114148850 | 34650 | 35200 | 35250 | 34500 | 13291 |
| 582 | 20230809 | 092100 | 39652082900 | 35100 | 35200 | 35800 | 35100 | 26728 |
| 583 | 20230809 | 092000 | 38704819550 | 35250 | 35450 | 35450 | 34650 | 22143 |
| 584 | 20230809 | 091900 | 37927369850 | 35450 | 34850 | 35500 | 34750 | 30345 |
| 585 | 20230809 | 091800 | 36859142550 | 34850 | 34400 | 34950 | 34400 | 18537 |
| 586 | 20230809 | 091700 | 36216826100 | 34400 | 34350 | 34450 | 34200 | 10754 |
| 587 | 20230809 | 091600 | 35847810850 | 34400 | 34100 | 34450 | 33850 | 25906 |
| 588 | 20230809 | 091500 | 34963686250 | 34000 | 34300 | 34350 | 33600 | 35065 |
| 589 | 20230809 | 091400 | 33775404650 | 34300 | 35000 | 35050 | 33850 | 49244 |
| 590 | 20230809 | 091300 | 32083474400 | 35000 | 34850 | 35600 | 34800 | 24343 |
| 591 | 20230809 | 091200 | 31225945050 | 34800 | 35700 | 35850 | 34650 | 56220 |
| 592 | 20230809 | 091100 | 29251569800 | 35850 | 35600 | 36250 | 35500 | 64251 |
| 593 | 20230809 | 091000 | 26942822900 | 35550 | 35600 | 36000 | 34400 | 61899 |
| 594 | 20230809 | 090900 | 24759576650 | 35600 | 36100 | 36150 | 35400 | 77214 |
| 595 | 20230809 | 090800 | 21982598450 | 36250 | 36250 | 36250 | 36250 | 0 |
| 596 | 20230809 | 090700 | 21982598450 | 36250 | 36100 | 36250 | 36050 | 14565 |
| 597 | 20230809 | 090600 | 21455118350 | 36050 | 34600 | 36250 | 34500 | 140961 |
| 598 | 20230809 | 090500 | 16428320850 | 34600 | 34200 | 34750 | 34100 | 61553 |
| 599 | 20230809 | 090400 | 14303472250 | 34200 | 33200 | 34950 | 33100 | 121819 |
| 600 | 20230809 | 090300 | 10146291550 | 33200 | 31950 | 33250 | 31700 | 47807 |
| 601 | 20230809 | 090200 | 8589414150 | 32000 | 32750 | 33000 | 31950 | 59457 |
| 602 | 20230809 | 090100 | 6654595400 | 32800 | 33500 | 33500 | 32750 | 78117 |
| 603 | 20230809 | 090000 | 4065254200 | 33500 | 33000 | 33500 | 32900 | 122788 |