32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 3 | 20230809 | 183400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230809 | 183300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230809 | 183200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230809 | 183100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230809 | 183000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230809 | 182900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230809 | 182800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230809 | 182700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230809 | 182600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230809 | 182500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230809 | 182400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230809 | 182300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230809 | 182200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230809 | 182100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230809 | 182000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230809 | 181900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230809 | 181800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230809 | 181700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230809 | 181600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230809 | 181500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230809 | 181400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230809 | 181300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230809 | 181200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230809 | 181100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230809 | 181000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230809 | 180900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230809 | 180800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230809 | 180700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230809 | 180600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230809 | 180500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 33 | 20230809 | 180400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230809 | 180300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230809 | 180200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230809 | 180100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230809 | 180000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230809 | 175900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230809 | 175800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230809 | 175700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230809 | 175600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230809 | 175500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230809 | 175400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230809 | 175300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230809 | 175200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230809 | 175100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230809 | 175000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230809 | 174900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230809 | 174800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230809 | 174700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230809 | 174600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230809 | 174500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230809 | 174400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230809 | 174300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230809 | 174200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230809 | 174100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230809 | 174000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230809 | 173900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230809 | 173800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230809 | 173700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230809 | 173600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230809 | 173500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 63 | 20230809 | 173400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230809 | 173300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230809 | 173200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230809 | 173100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230809 | 173000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230809 | 172900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230809 | 172800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230809 | 172700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230809 | 172600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230809 | 172500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230809 | 172400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230809 | 172300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230809 | 172200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230809 | 172100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230809 | 172000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230809 | 171900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230809 | 171800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230809 | 171700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230809 | 171600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230809 | 171500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230809 | 171400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230809 | 171300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230809 | 171200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230809 | 171100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230809 | 171000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230809 | 170900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230809 | 170800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230809 | 170700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230809 | 170600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230809 | 170500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 93 | 20230809 | 170400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230809 | 170300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230809 | 170200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230809 | 170100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230809 | 170000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230809 | 165900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230809 | 165800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230809 | 165700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230809 | 165600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230809 | 165500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230809 | 165400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230809 | 165300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230809 | 165200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230809 | 165100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230809 | 165000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230809 | 164900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230809 | 164800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230809 | 164700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230809 | 164600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230809 | 164500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230809 | 164400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230809 | 164300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230809 | 164200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230809 | 164100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230809 | 164000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230809 | 163900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230809 | 163800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230809 | 163700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230809 | 163600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230809 | 163500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 123 | 20230809 | 163400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230809 | 163300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230809 | 163200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230809 | 163100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230809 | 163000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230809 | 162900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230809 | 162800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230809 | 162700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230809 | 162600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230809 | 162500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230809 | 162400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230809 | 162300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230809 | 162200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230809 | 162100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230809 | 162000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230809 | 161900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230809 | 161800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230809 | 161700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230809 | 161600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230809 | 161500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230809 | 161400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230809 | 161300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230809 | 161200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230809 | 161100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230809 | 161000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230809 | 160900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230809 | 160800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230809 | 160700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230809 | 160600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230809 | 160500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 153 | 20230809 | 160400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230809 | 160300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230809 | 160200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230809 | 160100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230809 | 160000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230809 | 155900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230809 | 155800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230809 | 155700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230809 | 155600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230809 | 155500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230809 | 155400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230809 | 155300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230809 | 155200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230809 | 155100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230809 | 155000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230809 | 154900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230809 | 154800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230809 | 154700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230809 | 154600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230809 | 154500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230809 | 154400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230809 | 154300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230809 | 154200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230809 | 154100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230809 | 154000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230809 | 153900 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230809 | 153800 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230809 | 153700 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230809 | 153600 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230809 | 153500 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 183 | 20230809 | 153400 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230809 | 153300 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230809 | 153200 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230809 | 153100 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20230809 | 153000 | 51455272350 | 25000 | 25000 | 25000 | 25000 | 18885 |
| 188 | 20230809 | 152900 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20230809 | 152800 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20230809 | 152700 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20230809 | 152600 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20230809 | 152500 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20230809 | 152400 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20230809 | 152300 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20230809 | 152200 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20230809 | 152100 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20230809 | 152000 | 50983147350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20230809 | 151900 | 50983147350 | 25000 | 24900 | 25050 | 24900 | 4446 |
| 199 | 20230809 | 151800 | 50872142850 | 24900 | 24950 | 25000 | 24850 | 2411 |
| 200 | 20230809 | 151700 | 50812047000 | 25000 | 24950 | 25000 | 24900 | 1301 |
| 201 | 20230809 | 151600 | 50779590300 | 24900 | 25000 | 25000 | 24800 | 4214 |
| 202 | 20230809 | 151500 | 50674581600 | 25000 | 25100 | 25100 | 24900 | 2186 |
| 203 | 20230809 | 151400 | 50619945300 | 25100 | 24900 | 25100 | 24800 | 9235 |
| 204 | 20230809 | 151300 | 50389591950 | 24900 | 24950 | 24950 | 24850 | 1162 |
| 205 | 20230809 | 151200 | 50360703100 | 24950 | 24950 | 25000 | 24850 | 1759 |
| 206 | 20230809 | 151100 | 50316801350 | 25000 | 24850 | 25000 | 24800 | 1991 |
| 207 | 20230809 | 151000 | 50267242600 | 24800 | 24900 | 24950 | 24750 | 2263 |
| 208 | 20230809 | 150900 | 50211007750 | 24900 | 25000 | 25000 | 24800 | 1310 |
| 209 | 20230809 | 150800 | 50178412550 | 25000 | 24950 | 25000 | 24900 | 4386 |
| 210 | 20230809 | 150700 | 50068895150 | 24900 | 24700 | 24900 | 24700 | 4655 |
| 211 | 20230809 | 150600 | 49953153100 | 24700 | 24450 | 24750 | 24450 | 18128 |
| 212 | 20230809 | 150500 | 49508596300 | 24450 | 24450 | 24500 | 24450 | 750 |
| 213 | 20230809 | 150400 | 49490255850 | 24450 | 24400 | 24450 | 24350 | 1657 |
| 214 | 20230809 | 150300 | 49449805050 | 24400 | 24400 | 24500 | 24350 | 2960 |
| 215 | 20230809 | 150200 | 49377526650 | 24350 | 24350 | 24550 | 24350 | 3786 |
| 216 | 20230809 | 150100 | 49285123750 | 24350 | 24550 | 24650 | 24300 | 4082 |
| 217 | 20230809 | 150000 | 49185464200 | 24550 | 24600 | 24650 | 24550 | 726 |
| 218 | 20230809 | 145900 | 49167604550 | 24600 | 24500 | 24600 | 24500 | 1000 |
| 219 | 20230809 | 145800 | 49143066500 | 24500 | 24600 | 24650 | 24500 | 1328 |
| 220 | 20230809 | 145700 | 49110468800 | 24600 | 24650 | 24700 | 24600 | 2897 |
| 221 | 20230809 | 145600 | 49039027500 | 24650 | 24550 | 24650 | 24500 | 3060 |
| 222 | 20230809 | 145500 | 48963883100 | 24550 | 24550 | 24600 | 24550 | 138 |
| 223 | 20230809 | 145400 | 48960493700 | 24600 | 24600 | 24650 | 24550 | 470 |
| 224 | 20230809 | 145300 | 48948934900 | 24600 | 24550 | 24650 | 24550 | 680 |
| 225 | 20230809 | 145200 | 48932206400 | 24550 | 24650 | 24650 | 24550 | 261 |
| 226 | 20230809 | 145100 | 48925790950 | 24650 | 24650 | 24650 | 24550 | 432 |
| 227 | 20230809 | 145000 | 48915161150 | 24650 | 24600 | 24650 | 24600 | 276 |
| 228 | 20230809 | 144900 | 48908365700 | 24550 | 24550 | 24650 | 24550 | 1065 |
| 229 | 20230809 | 144800 | 48882184900 | 24600 | 24500 | 24600 | 24450 | 1052 |
| 230 | 20230809 | 144700 | 48856374650 | 24500 | 24550 | 24600 | 24450 | 1429 |
| 231 | 20230809 | 144600 | 48821312950 | 24550 | 24550 | 24550 | 24500 | 1906 |
| 232 | 20230809 | 144500 | 48774535200 | 24550 | 24450 | 24600 | 24450 | 993 |
| 233 | 20230809 | 144400 | 48750170400 | 24450 | 24500 | 24550 | 24450 | 4606 |
| 234 | 20230809 | 144300 | 48637416700 | 24450 | 24650 | 24650 | 24450 | 2773 |
| 235 | 20230809 | 144200 | 48569397600 | 24650 | 24700 | 24700 | 24650 | 625 |
| 236 | 20230809 | 144100 | 48553982150 | 24700 | 24750 | 24800 | 24700 | 849 |
| 237 | 20230809 | 144000 | 48532981650 | 24750 | 24800 | 24850 | 24700 | 1029 |
| 238 | 20230809 | 143900 | 48507472350 | 24800 | 24750 | 24800 | 24700 | 938 |
| 239 | 20230809 | 143800 | 48484234350 | 24750 | 24750 | 24800 | 24700 | 1655 |
| 240 | 20230809 | 143700 | 48443267900 | 24750 | 24650 | 24750 | 24650 | 785 |
| 241 | 20230809 | 143600 | 48423902550 | 24750 | 24700 | 24750 | 24650 | 375 |
| 242 | 20230809 | 143500 | 48414636050 | 24700 | 24600 | 24700 | 24600 | 1128 |
| 243 | 20230809 | 143400 | 48386843200 | 24600 | 24600 | 24700 | 24550 | 1348 |
| 244 | 20230809 | 143300 | 48353649050 | 24550 | 24700 | 24700 | 24500 | 3864 |
| 245 | 20230809 | 143200 | 48258698600 | 24750 | 24750 | 24800 | 24700 | 1127 |
| 246 | 20230809 | 143100 | 48230841000 | 24800 | 24750 | 24800 | 24700 | 1273 |
| 247 | 20230809 | 143000 | 48199332900 | 24700 | 24650 | 24750 | 24650 | 1631 |
| 248 | 20230809 | 142900 | 48159049500 | 24700 | 24650 | 24700 | 24550 | 2186 |
| 249 | 20230809 | 142800 | 48105262900 | 24650 | 24650 | 24750 | 24550 | 3940 |
| 250 | 20230809 | 142700 | 48008296250 | 24650 | 24700 | 24750 | 24650 | 2836 |
| 251 | 20230809 | 142600 | 47938301850 | 24650 | 24550 | 24700 | 24550 | 1455 |
| 252 | 20230809 | 142500 | 47902475650 | 24550 | 24800 | 24800 | 24500 | 5597 |
| 253 | 20230809 | 142400 | 47764701000 | 24800 | 24800 | 24800 | 24650 | 3943 |
| 254 | 20230809 | 142300 | 47667339650 | 24800 | 24800 | 24800 | 24700 | 640 |
| 255 | 20230809 | 142200 | 47651497050 | 24750 | 24850 | 24850 | 24750 | 2110 |
| 256 | 20230809 | 142100 | 47599158900 | 24850 | 24800 | 24850 | 24750 | 1354 |
| 257 | 20230809 | 142000 | 47565586200 | 24800 | 24800 | 24850 | 24750 | 3353 |
| 258 | 20230809 | 141900 | 47482575950 | 24800 | 24750 | 24850 | 24700 | 5277 |
| 259 | 20230809 | 141800 | 47351839000 | 24750 | 24800 | 24900 | 24750 | 1624 |
| 260 | 20230809 | 141700 | 47311559500 | 24800 | 25000 | 25000 | 24800 | 1886 |
| 261 | 20230809 | 141600 | 47264668750 | 24950 | 24950 | 25000 | 24900 | 2343 |
| 262 | 20230809 | 141500 | 47206293050 | 24950 | 24800 | 24950 | 24700 | 3055 |
| 263 | 20230809 | 141400 | 47130344300 | 24750 | 24850 | 24900 | 24750 | 3810 |
| 264 | 20230809 | 141300 | 47035843250 | 24850 | 24900 | 24950 | 24650 | 5893 |
| 265 | 20230809 | 141200 | 46889699250 | 24900 | 25100 | 25100 | 24900 | 2114 |
| 266 | 20230809 | 141100 | 46836925200 | 25100 | 25300 | 25300 | 24900 | 3917 |
| 267 | 20230809 | 141000 | 46738530750 | 25300 | 25150 | 25350 | 25100 | 3760 |
| 268 | 20230809 | 140900 | 46643690650 | 25150 | 25050 | 25300 | 25050 | 4216 |
| 269 | 20230809 | 140800 | 46537495650 | 25050 | 25050 | 25100 | 25000 | 1609 |
| 270 | 20230809 | 140700 | 46497197350 | 25050 | 24950 | 25150 | 24950 | 3728 |
| 271 | 20230809 | 140600 | 46403789550 | 24950 | 25100 | 25100 | 24900 | 4141 |
| 272 | 20230809 | 140500 | 46300201000 | 25100 | 25100 | 25200 | 25050 | 7817 |
| 273 | 20230809 | 140400 | 46103864000 | 25150 | 25100 | 25200 | 25100 | 6241 |
| 274 | 20230809 | 140300 | 45947029600 | 25150 | 25150 | 25200 | 24850 | 7930 |
| 275 | 20230809 | 140200 | 45748449650 | 25150 | 25450 | 25550 | 24950 | 15129 |
| 276 | 20230809 | 140100 | 45366473650 | 25450 | 25300 | 25600 | 25200 | 24632 |
| 277 | 20230809 | 140000 | 44740731150 | 25250 | 24850 | 25300 | 24850 | 28411 |
| 278 | 20230809 | 135900 | 44028174200 | 24800 | 24850 | 24850 | 24700 | 3621 |
| 279 | 20230809 | 135800 | 43938436850 | 24850 | 24850 | 24900 | 24800 | 2657 |
| 280 | 20230809 | 135700 | 43872364900 | 24850 | 24950 | 24950 | 24850 | 4511 |
| 281 | 20230809 | 135600 | 43759913100 | 24950 | 24850 | 24950 | 24800 | 5512 |
| 282 | 20230809 | 135500 | 43622801450 | 24850 | 24750 | 24850 | 24700 | 3322 |
| 283 | 20230809 | 135400 | 43540549300 | 24700 | 24650 | 24750 | 24650 | 3760 |
| 284 | 20230809 | 135300 | 43447739900 | 24650 | 24700 | 24700 | 24650 | 2083 |
| 285 | 20230809 | 135200 | 43396342700 | 24700 | 24550 | 24700 | 24550 | 2939 |
| 286 | 20230809 | 135100 | 43323960750 | 24550 | 24400 | 24550 | 24400 | 2281 |
| 287 | 20230809 | 135000 | 43268095750 | 24400 | 24400 | 24450 | 24350 | 1917 |
| 288 | 20230809 | 134900 | 43221333800 | 24350 | 24450 | 24450 | 24350 | 990 |
| 289 | 20230809 | 134800 | 43197150550 | 24500 | 24400 | 24500 | 24400 | 372 |
| 290 | 20230809 | 134700 | 43188058800 | 24450 | 24400 | 24450 | 24350 | 910 |
| 291 | 20230809 | 134600 | 43165872250 | 24400 | 24450 | 24500 | 24400 | 2875 |
| 292 | 20230809 | 134500 | 43095655400 | 24400 | 24400 | 24450 | 24300 | 2062 |
| 293 | 20230809 | 134400 | 43045412600 | 24400 | 24350 | 24450 | 24300 | 3633 |
| 294 | 20230809 | 134300 | 42956970650 | 24300 | 24350 | 24500 | 24300 | 8575 |
| 295 | 20230809 | 134200 | 42747805600 | 24350 | 24500 | 24500 | 24250 | 8949 |
| 296 | 20230809 | 134100 | 42529779700 | 24500 | 24550 | 24600 | 24450 | 2100 |
| 297 | 20230809 | 134000 | 42478329000 | 24550 | 24500 | 24600 | 24500 | 1410 |
| 298 | 20230809 | 133900 | 42443735050 | 24450 | 24550 | 24600 | 24400 | 4709 |
| 299 | 20230809 | 133800 | 42328567700 | 24550 | 24750 | 24750 | 24550 | 4690 |
| 300 | 20230809 | 133700 | 42213137450 | 24650 | 24800 | 24800 | 24650 | 2729 |
| 301 | 20230809 | 133600 | 42145626400 | 24800 | 24800 | 24850 | 24750 | 1573 |
| 302 | 20230809 | 133500 | 42106616250 | 24800 | 24800 | 24850 | 24700 | 3157 |
| 303 | 20230809 | 133400 | 42028391400 | 24750 | 24750 | 24800 | 24700 | 945 |
| 304 | 20230809 | 133300 | 42005007200 | 24750 | 24550 | 24750 | 24550 | 6911 |
| 305 | 20230809 | 133200 | 41835012800 | 24550 | 24700 | 24750 | 24550 | 2392 |
| 306 | 20230809 | 133100 | 41776060350 | 24650 | 24550 | 24700 | 24500 | 3585 |
| 307 | 20230809 | 133000 | 41687875950 | 24550 | 24600 | 24700 | 24500 | 3863 |
| 308 | 20230809 | 132900 | 41593019000 | 24600 | 24600 | 24750 | 24600 | 1721 |
| 309 | 20230809 | 132800 | 41550650600 | 24600 | 24700 | 24750 | 24600 | 1867 |
| 310 | 20230809 | 132700 | 41504592300 | 24700 | 24600 | 24700 | 24600 | 697 |
| 311 | 20230809 | 132600 | 41487412250 | 24600 | 24850 | 24900 | 24600 | 3126 |
| 312 | 20230809 | 132500 | 41410053650 | 24800 | 24750 | 24900 | 24650 | 4202 |
| 313 | 20230809 | 132400 | 41305741800 | 24750 | 24850 | 24900 | 24700 | 3611 |
| 314 | 20230809 | 132300 | 41216264300 | 24850 | 24750 | 24900 | 24750 | 3518 |
| 315 | 20230809 | 132200 | 41128925800 | 24750 | 24800 | 24800 | 24650 | 4288 |
| 316 | 20230809 | 132100 | 41022912150 | 24750 | 24600 | 24800 | 24550 | 4848 |
| 317 | 20230809 | 132000 | 40903270150 | 24600 | 24500 | 24700 | 24450 | 5380 |
| 318 | 20230809 | 131900 | 40771029500 | 24350 | 24650 | 24650 | 24250 | 11566 |
| 319 | 20230809 | 131800 | 40488783600 | 24650 | 24700 | 24750 | 24550 | 1975 |
| 320 | 20230809 | 131700 | 40440152350 | 24700 | 24550 | 24700 | 24500 | 4791 |
| 321 | 20230809 | 131600 | 40322560450 | 24550 | 24700 | 24700 | 24500 | 7751 |
| 322 | 20230809 | 131500 | 40131903450 | 24700 | 24800 | 24850 | 24650 | 5610 |
| 323 | 20230809 | 131400 | 39993116100 | 24850 | 25000 | 25100 | 24850 | 10430 |
| 324 | 20230809 | 131300 | 39732869050 | 25050 | 25000 | 25100 | 24850 | 6842 |
| 325 | 20230809 | 131200 | 39561798900 | 25050 | 24850 | 25100 | 24850 | 8826 |
| 326 | 20230809 | 131100 | 39341133800 | 24850 | 24850 | 25050 | 24800 | 9438 |
| 327 | 20230809 | 131000 | 39106069350 | 24850 | 24500 | 24850 | 24450 | 7288 |
| 328 | 20230809 | 130900 | 38925749250 | 24500 | 24600 | 24700 | 24450 | 14283 |
| 329 | 20230809 | 130800 | 38575242300 | 24650 | 24800 | 24850 | 24550 | 14429 |
| 330 | 20230809 | 130700 | 38219138800 | 24800 | 24900 | 24950 | 24800 | 2308 |
| 331 | 20230809 | 130600 | 38161724600 | 24900 | 24850 | 24900 | 24800 | 1870 |
| 332 | 20230809 | 130500 | 38115235600 | 24850 | 24850 | 25000 | 24850 | 2995 |
| 333 | 20230809 | 130400 | 38040718800 | 24900 | 24900 | 25000 | 24850 | 3257 |
| 334 | 20230809 | 130300 | 37959638650 | 24900 | 25000 | 25200 | 24850 | 13304 |
| 335 | 20230809 | 130200 | 37626395900 | 25000 | 24850 | 25000 | 24800 | 4663 |
| 336 | 20230809 | 130100 | 37510391750 | 24850 | 24800 | 24900 | 24800 | 2844 |
| 337 | 20230809 | 130000 | 37439780350 | 24850 | 24950 | 24950 | 24750 | 6000 |
| 338 | 20230809 | 125900 | 37290879000 | 24900 | 25050 | 25050 | 24600 | 23047 |
| 339 | 20230809 | 125800 | 36719102350 | 25050 | 24950 | 25100 | 24900 | 8031 |
| 340 | 20230809 | 125700 | 36518316350 | 24900 | 25300 | 25400 | 24900 | 9886 |
| 341 | 20230809 | 125600 | 36269354550 | 25300 | 25250 | 25500 | 25150 | 10432 |
| 342 | 20230809 | 125500 | 36005071350 | 25250 | 25150 | 25350 | 25100 | 16102 |
| 343 | 20230809 | 125400 | 35598790900 | 25150 | 25050 | 25200 | 24950 | 11260 |
| 344 | 20230809 | 125300 | 35316451000 | 25100 | 25300 | 25350 | 25000 | 17526 |
| 345 | 20230809 | 125200 | 34875812900 | 25300 | 25350 | 25450 | 25100 | 16115 |
| 346 | 20230809 | 125100 | 34468754750 | 25400 | 25500 | 25500 | 25350 | 15091 |
| 347 | 20230809 | 125000 | 34085554950 | 25450 | 25600 | 25600 | 25350 | 15234 |
| 348 | 20230809 | 124900 | 33697672800 | 25550 | 25600 | 25750 | 25450 | 12572 |
| 349 | 20230809 | 124800 | 33375958250 | 25550 | 25700 | 25700 | 25450 | 21651 |
| 350 | 20230809 | 124700 | 32822538100 | 25650 | 25700 | 25850 | 25600 | 19335 |
| 351 | 20230809 | 124600 | 32325920350 | 25600 | 25950 | 26000 | 25600 | 26872 |
| 352 | 20230809 | 124500 | 31632723550 | 25900 | 26100 | 26150 | 25800 | 30168 |
| 353 | 20230809 | 124400 | 30849954300 | 26100 | 26000 | 26200 | 25900 | 24840 |
| 354 | 20230809 | 124300 | 30203271300 | 25950 | 26200 | 26200 | 25850 | 27882 |
| 355 | 20230809 | 124200 | 29478434550 | 26200 | 25600 | 26450 | 25600 | 82439 |
| 356 | 20230809 | 124100 | 27315833650 | 25650 | 26000 | 26050 | 25600 | 33266 |
| 357 | 20230809 | 124000 | 26458196850 | 26000 | 25950 | 26150 | 25650 | 45777 |
| 358 | 20230809 | 123900 | 25272128050 | 26000 | 25900 | 26200 | 25650 | 69721 |
| 359 | 20230809 | 123800 | 23463739800 | 25950 | 24900 | 26300 | 24750 | 92196 |
| 360 | 20230809 | 123700 | 21101757250 | 24900 | 24700 | 25050 | 24550 | 26338 |
| 361 | 20230809 | 123600 | 20446607750 | 24650 | 24400 | 24950 | 24350 | 33664 |
| 362 | 20230809 | 123500 | 19612557700 | 24350 | 24750 | 24800 | 24350 | 25709 |
| 363 | 20230809 | 123400 | 18981054950 | 24750 | 25050 | 25050 | 24600 | 37658 |
| 364 | 20230809 | 123300 | 18048056250 | 25050 | 25250 | 25400 | 24850 | 39135 |
| 365 | 20230809 | 123200 | 17061614600 | 25200 | 25300 | 25300 | 25200 | 6252 |
| 366 | 20230809 | 123100 | 16903495950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 367 | 20230809 | 123000 | 16903495950 | 25450 | 25200 | 25450 | 25100 | 63665 |
| 368 | 20230809 | 122900 | 15294387050 | 25200 | 24400 | 25200 | 24300 | 57366 |
| 369 | 20230809 | 122800 | 13872288600 | 24400 | 23850 | 24450 | 23850 | 17489 |
| 370 | 20230809 | 122700 | 13450863400 | 23850 | 23800 | 23900 | 23550 | 8323 |
| 371 | 20230809 | 122600 | 13253301150 | 23800 | 23550 | 23800 | 23550 | 4768 |
| 372 | 20230809 | 122500 | 13140353200 | 23500 | 23500 | 23550 | 23450 | 465 |
| 373 | 20230809 | 122400 | 13129438600 | 23450 | 23600 | 23600 | 23450 | 1181 |
| 374 | 20230809 | 122300 | 13101661850 | 23600 | 23550 | 23600 | 23500 | 2906 |
| 375 | 20230809 | 122200 | 13033170900 | 23550 | 23550 | 23600 | 23450 | 3091 |
| 376 | 20230809 | 122100 | 12960454650 | 23550 | 23350 | 23600 | 23350 | 4894 |
| 377 | 20230809 | 122000 | 12845400250 | 23500 | 23350 | 23550 | 23350 | 10914 |
| 378 | 20230809 | 121900 | 12589418000 | 23350 | 23250 | 23350 | 23250 | 2970 |
| 379 | 20230809 | 121800 | 12520211100 | 23300 | 23250 | 23350 | 23200 | 1445 |
| 380 | 20230809 | 121700 | 12486570150 | 23250 | 23250 | 23250 | 23200 | 207 |
| 381 | 20230809 | 121600 | 12481765200 | 23150 | 23050 | 23200 | 23050 | 1417 |
| 382 | 20230809 | 121500 | 12448945300 | 23150 | 23050 | 23150 | 23000 | 1101 |
| 383 | 20230809 | 121400 | 12423584750 | 23050 | 23150 | 23200 | 23050 | 678 |
| 384 | 20230809 | 121300 | 12407908200 | 23200 | 23150 | 23200 | 23150 | 512 |
| 385 | 20230809 | 121200 | 12396043850 | 23200 | 23300 | 23300 | 23150 | 1130 |
| 386 | 20230809 | 121100 | 12369816950 | 23300 | 23250 | 23300 | 23100 | 2209 |
| 387 | 20230809 | 121000 | 12318511250 | 23300 | 23200 | 23300 | 23150 | 6798 |
| 388 | 20230809 | 120900 | 12160425500 | 23150 | 23100 | 23150 | 23050 | 462 |
| 389 | 20230809 | 120800 | 12149750850 | 23150 | 23200 | 23200 | 23050 | 1954 |
| 390 | 20230809 | 120700 | 12104589000 | 23250 | 23250 | 23250 | 23200 | 1212 |
| 391 | 20230809 | 120600 | 12076470100 | 23200 | 23150 | 23200 | 23150 | 1209 |
| 392 | 20230809 | 120500 | 12048429450 | 23150 | 23050 | 23200 | 23050 | 1176 |
| 393 | 20230809 | 120400 | 12021226450 | 23050 | 23000 | 23100 | 23000 | 90 |
| 394 | 20230809 | 120300 | 12019153800 | 23000 | 23100 | 23100 | 23000 | 872 |
| 395 | 20230809 | 120200 | 11999038500 | 23050 | 23000 | 23050 | 23000 | 1379 |
| 396 | 20230809 | 120100 | 11967312000 | 23000 | 23000 | 23050 | 22950 | 1286 |
| 397 | 20230809 | 120000 | 11937739350 | 22950 | 22850 | 22950 | 22800 | 870 |
| 398 | 20230809 | 115900 | 11917832250 | 22800 | 22750 | 22800 | 22700 | 2395 |
| 399 | 20230809 | 115800 | 11863249900 | 22700 | 22750 | 22800 | 22700 | 1416 |
| 400 | 20230809 | 115700 | 11831072700 | 22750 | 22800 | 22800 | 22750 | 762 |
| 401 | 20230809 | 115600 | 11813722500 | 22800 | 22800 | 22800 | 22700 | 4085 |
| 402 | 20230809 | 115500 | 11720716400 | 22850 | 22850 | 22900 | 22850 | 370 |
| 403 | 20230809 | 115400 | 11712261500 | 22850 | 22850 | 22850 | 22800 | 1429 |
| 404 | 20230809 | 115300 | 11679614750 | 22850 | 22850 | 22900 | 22850 | 112 |
| 405 | 20230809 | 115200 | 11677053050 | 22900 | 23000 | 23000 | 22850 | 2484 |
| 406 | 20230809 | 115100 | 11620126900 | 23000 | 22850 | 23050 | 22800 | 1748 |
| 407 | 20230809 | 115000 | 11580141900 | 22900 | 22900 | 22950 | 22850 | 1352 |
| 408 | 20230809 | 114900 | 11549239400 | 22900 | 23000 | 23100 | 22900 | 2010 |
| 409 | 20230809 | 114800 | 11503115600 | 22900 | 23150 | 23150 | 22900 | 1583 |
| 410 | 20230809 | 114700 | 11466663300 | 23100 | 23200 | 23200 | 23100 | 794 |
| 411 | 20230809 | 114600 | 11448289600 | 23150 | 23250 | 23250 | 23150 | 446 |
| 412 | 20230809 | 114500 | 11437939250 | 23250 | 23250 | 23250 | 23200 | 51 |
| 413 | 20230809 | 114400 | 11436754500 | 23250 | 23300 | 23300 | 23250 | 614 |
| 414 | 20230809 | 114300 | 11422468900 | 23300 | 23250 | 23300 | 23200 | 1789 |
| 415 | 20230809 | 114200 | 11380870450 | 23200 | 23150 | 23250 | 23150 | 218 |
| 416 | 20230809 | 114100 | 11375814200 | 23200 | 23050 | 23200 | 23050 | 3651 |
| 417 | 20230809 | 114000 | 11291294850 | 23100 | 23150 | 23150 | 23050 | 591 |
| 418 | 20230809 | 113900 | 11277644900 | 23150 | 23200 | 23200 | 23150 | 1939 |
| 419 | 20230809 | 113800 | 11232745700 | 23250 | 23200 | 23250 | 23150 | 330 |
| 420 | 20230809 | 113700 | 11225097450 | 23250 | 23150 | 23250 | 23100 | 2962 |
| 421 | 20230809 | 113600 | 11156389600 | 23150 | 23050 | 23150 | 23050 | 587 |
| 422 | 20230809 | 113500 | 11142812300 | 23050 | 23100 | 23150 | 23000 | 2011 |
| 423 | 20230809 | 113400 | 11096396450 | 23100 | 23200 | 23200 | 23100 | 1331 |
| 424 | 20230809 | 113300 | 11065554300 | 23150 | 23250 | 23250 | 23150 | 1052 |
| 425 | 20230809 | 113200 | 11041159800 | 23250 | 23150 | 23300 | 23150 | 1520 |
| 426 | 20230809 | 113100 | 11005839750 | 23150 | 23150 | 23200 | 23100 | 1172 |
| 427 | 20230809 | 113000 | 10978723650 | 23050 | 23000 | 23150 | 23000 | 619 |
| 428 | 20230809 | 112900 | 10964459050 | 23000 | 23150 | 23200 | 23000 | 2202 |
| 429 | 20230809 | 112800 | 10913526600 | 23200 | 23050 | 23200 | 23050 | 959 |
| 430 | 20230809 | 112700 | 10891340150 | 23100 | 23050 | 23100 | 23000 | 552 |
| 431 | 20230809 | 112600 | 10878615250 | 23100 | 23200 | 23200 | 23100 | 906 |
| 432 | 20230809 | 112500 | 10857618400 | 23200 | 23150 | 23200 | 23150 | 581 |
| 433 | 20230809 | 112400 | 10844145400 | 23200 | 23150 | 23200 | 23150 | 1066 |
| 434 | 20230809 | 112300 | 10819440250 | 23150 | 23050 | 23150 | 23050 | 1471 |
| 435 | 20230809 | 112200 | 10785457100 | 23050 | 23000 | 23100 | 22950 | 1239 |
| 436 | 20230809 | 112100 | 10756953050 | 23100 | 22900 | 23100 | 22900 | 2416 |
| 437 | 20230809 | 112000 | 10701345200 | 22950 | 23150 | 23250 | 22850 | 2062 |
| 438 | 20230809 | 111900 | 10653828450 | 23150 | 23150 | 23150 | 23050 | 1059 |
| 439 | 20230809 | 111800 | 10629384100 | 23250 | 23300 | 23300 | 23200 | 942 |
| 440 | 20230809 | 111700 | 10607500350 | 23250 | 23200 | 23300 | 23200 | 448 |
| 441 | 20230809 | 111600 | 10597093550 | 23250 | 23300 | 23350 | 23100 | 4009 |
| 442 | 20230809 | 111500 | 10503905450 | 23300 | 23150 | 23350 | 23100 | 2554 |
| 443 | 20230809 | 111400 | 10444582050 | 23100 | 23100 | 23200 | 23100 | 1468 |
| 444 | 20230809 | 111300 | 10410587500 | 23200 | 23000 | 23200 | 22950 | 3306 |
| 445 | 20230809 | 111200 | 10334447650 | 23150 | 23000 | 23200 | 23000 | 3857 |
| 446 | 20230809 | 111100 | 10245427350 | 23050 | 23000 | 23100 | 22950 | 2368 |
| 447 | 20230809 | 111000 | 10190891300 | 23050 | 22950 | 23050 | 22950 | 1094 |
| 448 | 20230809 | 110900 | 10165713650 | 22950 | 22950 | 23000 | 22900 | 877 |
| 449 | 20230809 | 110800 | 10145593600 | 23000 | 22950 | 23100 | 22900 | 1745 |
| 450 | 20230809 | 110700 | 10105491550 | 22950 | 22800 | 22950 | 22800 | 1116 |
| 451 | 20230809 | 110600 | 10080001500 | 22800 | 22850 | 22900 | 22800 | 4966 |
| 452 | 20230809 | 110500 | 9966714550 | 22800 | 22850 | 22900 | 22800 | 1646 |
| 453 | 20230809 | 110400 | 9929137600 | 22850 | 22650 | 22950 | 22650 | 3456 |
| 454 | 20230809 | 110300 | 9850413000 | 22600 | 22850 | 22900 | 22350 | 7484 |
| 455 | 20230809 | 110200 | 9681219900 | 22900 | 23300 | 23300 | 22900 | 3214 |
| 456 | 20230809 | 110100 | 9607141600 | 23250 | 23400 | 23400 | 23200 | 3760 |
| 457 | 20230809 | 110000 | 9519560450 | 23400 | 23050 | 23450 | 23050 | 5739 |
| 458 | 20230809 | 105900 | 9386105450 | 23150 | 23050 | 23200 | 23050 | 5596 |
| 459 | 20230809 | 105800 | 9256774350 | 23050 | 23050 | 23050 | 22700 | 11421 |
| 460 | 20230809 | 105700 | 8995623850 | 23050 | 23200 | 23250 | 23050 | 10263 |
| 461 | 20230809 | 105600 | 8757916150 | 23250 | 23200 | 23250 | 23150 | 2561 |
| 462 | 20230809 | 105500 | 8698474350 | 23200 | 23050 | 23350 | 23050 | 9709 |
| 463 | 20230809 | 105400 | 8473205350 | 23100 | 23150 | 23400 | 22950 | 27751 |
| 464 | 20230809 | 105300 | 7830560050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 465 | 20230809 | 105200 | 7830560050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 466 | 20230809 | 105100 | 7830560050 | 23150 | 22850 | 23150 | 22850 | 14277 |
| 467 | 20230809 | 105000 | 7501943750 | 22850 | 22800 | 22900 | 22750 | 6909 |
| 468 | 20230809 | 104900 | 7344135700 | 22800 | 22600 | 22800 | 22500 | 6862 |
| 469 | 20230809 | 104800 | 7188355700 | 22600 | 22500 | 22600 | 22500 | 1649 |
| 470 | 20230809 | 104700 | 7151201350 | 22500 | 22450 | 22500 | 22350 | 979 |
| 471 | 20230809 | 104600 | 7129207400 | 22350 | 22350 | 22400 | 22350 | 1014 |
| 472 | 20230809 | 104500 | 7106499350 | 22400 | 22300 | 22400 | 22300 | 603 |
| 473 | 20230809 | 104400 | 7093007200 | 22300 | 22300 | 22350 | 22300 | 825 |
| 474 | 20230809 | 104300 | 7074608800 | 22300 | 22400 | 22400 | 22300 | 631 |
| 475 | 20230809 | 104200 | 7060522100 | 22400 | 22250 | 22400 | 22250 | 1346 |
| 476 | 20230809 | 104100 | 7030484200 | 22250 | 22300 | 22300 | 22250 | 411 |
| 477 | 20230809 | 104000 | 7021325100 | 22300 | 22200 | 22350 | 22150 | 1617 |
| 478 | 20230809 | 103900 | 6985308750 | 22200 | 22250 | 22250 | 22200 | 1912 |
| 479 | 20230809 | 103800 | 6942809250 | 22250 | 22350 | 22350 | 22250 | 732 |
| 480 | 20230809 | 103700 | 6926463600 | 22400 | 22350 | 22450 | 22350 | 391 |
| 481 | 20230809 | 103600 | 6917706200 | 22300 | 22400 | 22400 | 22300 | 1387 |
| 482 | 20230809 | 103500 | 6886694600 | 22400 | 22450 | 22450 | 22400 | 536 |
| 483 | 20230809 | 103400 | 6874667350 | 22450 | 22400 | 22500 | 22400 | 199 |
| 484 | 20230809 | 103300 | 6870199850 | 22450 | 22450 | 22500 | 22400 | 1469 |
| 485 | 20230809 | 103200 | 6837217550 | 22450 | 22500 | 22500 | 22450 | 564 |
| 486 | 20230809 | 103100 | 6824555250 | 22500 | 22600 | 22650 | 22500 | 1574 |
| 487 | 20230809 | 103000 | 6789010450 | 22600 | 22650 | 22650 | 22550 | 1583 |
| 488 | 20230809 | 102900 | 6753235450 | 22600 | 22550 | 22600 | 22550 | 3100 |
| 489 | 20230809 | 102800 | 6683202200 | 22600 | 22550 | 22600 | 22550 | 280 |
| 490 | 20230809 | 102700 | 6676884250 | 22550 | 22600 | 22600 | 22500 | 1751 |
| 491 | 20230809 | 102600 | 6637424300 | 22600 | 22500 | 22600 | 22450 | 2172 |
| 492 | 20230809 | 102500 | 6588499450 | 22450 | 22450 | 22500 | 22400 | 679 |
| 493 | 20230809 | 102400 | 6573249500 | 22450 | 22400 | 22500 | 22400 | 1674 |
| 494 | 20230809 | 102300 | 6535651100 | 22300 | 22400 | 22450 | 22300 | 3367 |
| 495 | 20230809 | 102200 | 6460150850 | 22350 | 22400 | 22400 | 22300 | 423 |
| 496 | 20230809 | 102100 | 6450697900 | 22400 | 22250 | 22400 | 22250 | 1773 |
| 497 | 20230809 | 102000 | 6411122900 | 22200 | 22200 | 22300 | 22200 | 559 |
| 498 | 20230809 | 101900 | 6398682300 | 22250 | 22250 | 22250 | 22150 | 2089 |
| 499 | 20230809 | 101800 | 6352216000 | 22200 | 22100 | 22200 | 22100 | 862 |
| 500 | 20230809 | 101700 | 6333113700 | 22050 | 22100 | 22150 | 22050 | 794 |
| 501 | 20230809 | 101600 | 6315594600 | 22100 | 22100 | 22150 | 22100 | 694 |
| 502 | 20230809 | 101500 | 6300252100 | 22100 | 22050 | 22100 | 22000 | 790 |
| 503 | 20230809 | 101400 | 6282831300 | 22050 | 22100 | 22100 | 22000 | 1084 |
| 504 | 20230809 | 101300 | 6258956200 | 22100 | 22100 | 22100 | 22050 | 143 |
| 505 | 20230809 | 101200 | 6255798150 | 22100 | 22150 | 22150 | 22100 | 229 |
| 506 | 20230809 | 101100 | 6250731800 | 22150 | 22100 | 22150 | 22100 | 543 |
| 507 | 20230809 | 101000 | 6238726200 | 22100 | 22250 | 22250 | 22000 | 3685 |
| 508 | 20230809 | 100900 | 6157182200 | 22250 | 22300 | 22300 | 22200 | 1053 |
| 509 | 20230809 | 100800 | 6133753150 | 22300 | 22250 | 22400 | 22200 | 2842 |
| 510 | 20230809 | 100700 | 6070454850 | 22300 | 22350 | 22350 | 22250 | 810 |
| 511 | 20230809 | 100600 | 6052384150 | 22350 | 22300 | 22350 | 22250 | 1016 |
| 512 | 20230809 | 100500 | 6029730400 | 22350 | 22350 | 22400 | 22350 | 866 |
| 513 | 20230809 | 100400 | 6010375100 | 22350 | 22400 | 22450 | 22350 | 741 |
| 514 | 20230809 | 100300 | 5993776800 | 22400 | 22250 | 22450 | 22250 | 990 |
| 515 | 20230809 | 100200 | 5971604150 | 22400 | 22300 | 22500 | 22200 | 2809 |
| 516 | 20230809 | 100100 | 5908754800 | 22400 | 22400 | 22400 | 22350 | 692 |
| 517 | 20230809 | 100000 | 5893270950 | 22400 | 22300 | 22400 | 22250 | 2339 |
| 518 | 20230809 | 095900 | 5841125950 | 22250 | 22250 | 22300 | 22250 | 466 |
| 519 | 20230809 | 095800 | 5830747350 | 22300 | 22250 | 22300 | 22150 | 3082 |
| 520 | 20230809 | 095700 | 5762293300 | 22200 | 22350 | 22350 | 22150 | 1966 |
| 521 | 20230809 | 095600 | 5718585450 | 22350 | 22400 | 22450 | 22300 | 1715 |
| 522 | 20230809 | 095500 | 5680149300 | 22400 | 22450 | 22600 | 22400 | 7301 |
| 523 | 20230809 | 095400 | 5515890650 | 22450 | 22350 | 22450 | 22350 | 2690 |
| 524 | 20230809 | 095300 | 5455588450 | 22300 | 22350 | 22450 | 22300 | 3606 |
| 525 | 20230809 | 095200 | 5374783600 | 22400 | 22350 | 22400 | 22300 | 1785 |
| 526 | 20230809 | 095100 | 5334866800 | 22300 | 22150 | 22300 | 22100 | 3079 |
| 527 | 20230809 | 095000 | 5266367450 | 22150 | 22200 | 22200 | 22150 | 1848 |
| 528 | 20230809 | 094900 | 5225356550 | 22150 | 22250 | 22300 | 22150 | 1034 |
| 529 | 20230809 | 094800 | 5202407050 | 22250 | 22150 | 22300 | 22150 | 1806 |
| 530 | 20230809 | 094700 | 5162278800 | 22150 | 22100 | 22200 | 22100 | 2477 |
| 531 | 20230809 | 094600 | 5107426750 | 22100 | 22250 | 22300 | 22100 | 2271 |
| 532 | 20230809 | 094500 | 5057040700 | 22300 | 22350 | 22450 | 22150 | 5571 |
| 533 | 20230809 | 094400 | 4932590850 | 22400 | 22100 | 22400 | 22100 | 10079 |
| 534 | 20230809 | 094300 | 4708221950 | 22100 | 21950 | 22200 | 21900 | 10539 |
| 535 | 20230809 | 094200 | 4476194400 | 21950 | 21900 | 21950 | 21850 | 1612 |
| 536 | 20230809 | 094100 | 4440881950 | 21900 | 21900 | 21900 | 21850 | 1014 |
| 537 | 20230809 | 094000 | 4418688700 | 21950 | 21750 | 21950 | 21750 | 3674 |
| 538 | 20230809 | 093900 | 4338437900 | 21750 | 21800 | 21800 | 21700 | 606 |
| 539 | 20230809 | 093800 | 4325247700 | 21800 | 21750 | 21850 | 21750 | 860 |
| 540 | 20230809 | 093700 | 4306500450 | 21800 | 21750 | 21850 | 21750 | 3134 |
| 541 | 20230809 | 093600 | 4238253400 | 21700 | 21800 | 21800 | 21650 | 1042 |
| 542 | 20230809 | 093500 | 4215636950 | 21800 | 21650 | 21800 | 21650 | 2180 |
| 543 | 20230809 | 093400 | 4168269000 | 21600 | 21650 | 21650 | 21600 | 312 |
| 544 | 20230809 | 093300 | 4161524400 | 21550 | 21650 | 21700 | 21550 | 1950 |
| 545 | 20230809 | 093200 | 4119324050 | 21650 | 21550 | 21700 | 21500 | 3969 |
| 546 | 20230809 | 093100 | 4033757150 | 21500 | 21500 | 21550 | 21500 | 754 |
| 547 | 20230809 | 093000 | 4017542750 | 21500 | 21450 | 21650 | 21450 | 3319 |
| 548 | 20230809 | 092900 | 3945941650 | 21450 | 21600 | 21650 | 21450 | 4709 |
| 549 | 20230809 | 092800 | 3844742750 | 21650 | 21650 | 21700 | 21650 | 1278 |
| 550 | 20230809 | 092700 | 3817071900 | 21700 | 21650 | 21700 | 21650 | 866 |
| 551 | 20230809 | 092600 | 3798310200 | 21600 | 21600 | 21700 | 21550 | 1583 |
| 552 | 20230809 | 092500 | 3764085600 | 21650 | 21700 | 21700 | 21500 | 3132 |
| 553 | 20230809 | 092400 | 3696385300 | 21700 | 21750 | 21800 | 21550 | 2898 |
| 554 | 20230809 | 092300 | 3633572950 | 21800 | 21800 | 21850 | 21800 | 544 |
| 555 | 20230809 | 092200 | 3621713250 | 21800 | 21800 | 21850 | 21750 | 1692 |
| 556 | 20230809 | 092100 | 3584864650 | 21750 | 22000 | 22000 | 21750 | 1741 |
| 557 | 20230809 | 092000 | 3546877550 | 22000 | 21750 | 22000 | 21600 | 3074 |
| 558 | 20230809 | 091900 | 3479849300 | 21800 | 21550 | 21800 | 21500 | 2169 |
| 559 | 20230809 | 091800 | 3432955350 | 21550 | 21400 | 21600 | 21400 | 3674 |
| 560 | 20230809 | 091700 | 3353817200 | 21400 | 21450 | 21600 | 21400 | 2623 |
| 561 | 20230809 | 091600 | 3297448300 | 21500 | 21600 | 21600 | 21450 | 4052 |
| 562 | 20230809 | 091500 | 3210260550 | 21600 | 21600 | 21700 | 21550 | 2790 |
| 563 | 20230809 | 091400 | 3149919400 | 21600 | 21800 | 21800 | 21600 | 2367 |
| 564 | 20230809 | 091300 | 3098609750 | 21800 | 21600 | 21850 | 21400 | 14762 |
| 565 | 20230809 | 091200 | 2779036450 | 21600 | 21700 | 21750 | 21450 | 4090 |
| 566 | 20230809 | 091100 | 2690716950 | 21700 | 21750 | 21800 | 21400 | 8021 |
| 567 | 20230809 | 091000 | 2517469200 | 21650 | 21750 | 21750 | 21550 | 3382 |
| 568 | 20230809 | 090900 | 2444176150 | 21800 | 21750 | 22000 | 21700 | 9390 |
| 569 | 20230809 | 090800 | 2239354650 | 21800 | 22250 | 22300 | 21800 | 8191 |
| 570 | 20230809 | 090700 | 2058754200 | 22250 | 21950 | 22400 | 21950 | 8485 |
| 571 | 20230809 | 090600 | 1870536600 | 22050 | 22150 | 22350 | 22000 | 11616 |
| 572 | 20230809 | 090500 | 1613121650 | 22150 | 21800 | 22250 | 21750 | 13438 |
| 573 | 20230809 | 090400 | 1316958500 | 21800 | 21600 | 21900 | 21350 | 8668 |
| 574 | 20230809 | 090300 | 1128913900 | 21550 | 21350 | 21650 | 21300 | 4902 |
| 575 | 20230809 | 090200 | 1023349150 | 21400 | 21550 | 21700 | 21300 | 6537 |
| 576 | 20230809 | 090100 | 882786250 | 21450 | 21750 | 21800 | 21350 | 11116 |
| 577 | 20230809 | 090000 | 642602100 | 21600 | 21050 | 21750 | 21000 | 30313 |