33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 3 | 20230808 | 185900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230808 | 185800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230808 | 185700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230808 | 185600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230808 | 185500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230808 | 185400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230808 | 185300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230808 | 185200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230808 | 185100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230808 | 185000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230808 | 184900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230808 | 184800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230808 | 184700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230808 | 184600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230808 | 184500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230808 | 184400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230808 | 184300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230808 | 184200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230808 | 184100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230808 | 184000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230808 | 183900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230808 | 183800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230808 | 183700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230808 | 183600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230808 | 183500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230808 | 183400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230808 | 183300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230808 | 183200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230808 | 183100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230808 | 183000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 33 | 20230808 | 182900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230808 | 182800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230808 | 182700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230808 | 182600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230808 | 182500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230808 | 182400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230808 | 182300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230808 | 182200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230808 | 182100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230808 | 182000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230808 | 181900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230808 | 181800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230808 | 181700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230808 | 181600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230808 | 181500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230808 | 181400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230808 | 181300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230808 | 181200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230808 | 181100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230808 | 181000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230808 | 180900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230808 | 180800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230808 | 180700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230808 | 180600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230808 | 180500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230808 | 180400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230808 | 180300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230808 | 180200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230808 | 180100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230808 | 180000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 63 | 20230808 | 175900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230808 | 175800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230808 | 175700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230808 | 175600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230808 | 175500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230808 | 175400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230808 | 175300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230808 | 175200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230808 | 175100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230808 | 175000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230808 | 174900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230808 | 174800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230808 | 174700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230808 | 174600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230808 | 174500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230808 | 174400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230808 | 174300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230808 | 174200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230808 | 174100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230808 | 174000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230808 | 173900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230808 | 173800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230808 | 173700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230808 | 173600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230808 | 173500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230808 | 173400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230808 | 173300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230808 | 173200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230808 | 173100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230808 | 173000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 93 | 20230808 | 172900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230808 | 172800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230808 | 172700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230808 | 172600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230808 | 172500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230808 | 172400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230808 | 172300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230808 | 172200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230808 | 172100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230808 | 172000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230808 | 171900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230808 | 171800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230808 | 171700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230808 | 171600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230808 | 171500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230808 | 171400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230808 | 171300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230808 | 171200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230808 | 171100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230808 | 171000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230808 | 170900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230808 | 170800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230808 | 170700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230808 | 170600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230808 | 170500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230808 | 170400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230808 | 170300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230808 | 170200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230808 | 170100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230808 | 170000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 123 | 20230808 | 165900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230808 | 165800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230808 | 165700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230808 | 165600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230808 | 165500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230808 | 165400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230808 | 165300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230808 | 165200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230808 | 165100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230808 | 165000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230808 | 164900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230808 | 164800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230808 | 164700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230808 | 164600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230808 | 164500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230808 | 164400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230808 | 164300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230808 | 164200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230808 | 164100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230808 | 164000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230808 | 163900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230808 | 163800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230808 | 163700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230808 | 163600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230808 | 163500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230808 | 163400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230808 | 163300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230808 | 163200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230808 | 163100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230808 | 163000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 153 | 20230808 | 162900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230808 | 162800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230808 | 162700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230808 | 162600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230808 | 162500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230808 | 162400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230808 | 162300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230808 | 162200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230808 | 162100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230808 | 162000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230808 | 161900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230808 | 161800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230808 | 161700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230808 | 161600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230808 | 161500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230808 | 161400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230808 | 161300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230808 | 161200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230808 | 161100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230808 | 161000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230808 | 160900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230808 | 160800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230808 | 160700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230808 | 160600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230808 | 160500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230808 | 160400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230808 | 160300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230808 | 160200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230808 | 160100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230808 | 160000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 11618 |
| 183 | 20230808 | 155900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230808 | 155800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230808 | 155700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230808 | 155600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230808 | 155500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230808 | 155400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230808 | 155300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230808 | 155200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230808 | 155100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230808 | 155000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230808 | 154900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230808 | 154800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230808 | 154700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230808 | 154600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230808 | 154500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230808 | 154400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230808 | 154300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230808 | 154200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230808 | 154100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230808 | 154000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230808 | 153900 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230808 | 153800 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230808 | 153700 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230808 | 153600 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230808 | 153500 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230808 | 153400 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230808 | 153300 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230808 | 153200 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230808 | 153100 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20230808 | 153000 | 24945168500 | 21200 | 21200 | 21200 | 21200 | 23236 |
| 213 | 20230808 | 152900 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20230808 | 152800 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20230808 | 152700 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20230808 | 152600 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20230808 | 152500 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20230808 | 152400 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20230808 | 152300 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20230808 | 152200 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20230808 | 152100 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20230808 | 152000 | 24698866900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20230808 | 151900 | 24698866900 | 21300 | 21200 | 21300 | 21200 | 2576 |
| 224 | 20230808 | 151800 | 24644159450 | 21200 | 21250 | 21250 | 21200 | 873 |
| 225 | 20230808 | 151700 | 24625624800 | 21200 | 21300 | 21350 | 21150 | 2593 |
| 226 | 20230808 | 151600 | 24570625100 | 21300 | 21250 | 21300 | 21250 | 1859 |
| 227 | 20230808 | 151500 | 24531036100 | 21250 | 21250 | 21300 | 21200 | 1161 |
| 228 | 20230808 | 151400 | 24506396300 | 21300 | 21200 | 21300 | 21200 | 1110 |
| 229 | 20230808 | 151300 | 24482839450 | 21250 | 21250 | 21300 | 21200 | 899 |
| 230 | 20230808 | 151200 | 24463751100 | 21250 | 21200 | 21300 | 21200 | 780 |
| 231 | 20230808 | 151100 | 24447176750 | 21250 | 21200 | 21300 | 21150 | 1447 |
| 232 | 20230808 | 151000 | 24416463150 | 21150 | 21050 | 21250 | 21050 | 4495 |
| 233 | 20230808 | 150900 | 24321203700 | 21100 | 21100 | 21150 | 21050 | 1427 |
| 234 | 20230808 | 150800 | 24291110300 | 21100 | 21050 | 21150 | 21050 | 1214 |
| 235 | 20230808 | 150700 | 24265496050 | 21050 | 21050 | 21150 | 21050 | 985 |
| 236 | 20230808 | 150600 | 24244729550 | 21050 | 21100 | 21150 | 21050 | 1842 |
| 237 | 20230808 | 150500 | 24205907600 | 21100 | 21100 | 21100 | 21050 | 1195 |
| 238 | 20230808 | 150400 | 24180728600 | 21100 | 21050 | 21150 | 21000 | 915 |
| 239 | 20230808 | 150300 | 24161440750 | 21050 | 21050 | 21150 | 21050 | 4017 |
| 240 | 20230808 | 150200 | 24076788850 | 21050 | 21100 | 21100 | 21050 | 1536 |
| 241 | 20230808 | 150100 | 24044422650 | 21100 | 21050 | 21150 | 21000 | 3593 |
| 242 | 20230808 | 150000 | 23968695000 | 21050 | 21100 | 21150 | 21050 | 4409 |
| 243 | 20230808 | 145900 | 23875779150 | 21100 | 21150 | 21200 | 21100 | 5785 |
| 244 | 20230808 | 145800 | 23753606600 | 21150 | 21200 | 21200 | 21150 | 1743 |
| 245 | 20230808 | 145700 | 23716735200 | 21200 | 21150 | 21250 | 21150 | 1804 |
| 246 | 20230808 | 145600 | 23678523600 | 21150 | 21150 | 21250 | 21150 | 2101 |
| 247 | 20230808 | 145500 | 23634075050 | 21150 | 21250 | 21250 | 21150 | 1619 |
| 248 | 20230808 | 145400 | 23599761200 | 21200 | 21200 | 21250 | 21150 | 2391 |
| 249 | 20230808 | 145300 | 23549046500 | 21200 | 21150 | 21250 | 21100 | 1702 |
| 250 | 20230808 | 145200 | 23512983950 | 21150 | 21200 | 21250 | 21100 | 2553 |
| 251 | 20230808 | 145100 | 23458910600 | 21250 | 21150 | 21250 | 21150 | 1248 |
| 252 | 20230808 | 145000 | 23432474250 | 21150 | 21200 | 21250 | 21150 | 3339 |
| 253 | 20230808 | 144900 | 23361705650 | 21150 | 21150 | 21200 | 21150 | 1474 |
| 254 | 20230808 | 144800 | 23330517900 | 21150 | 21150 | 21200 | 21100 | 3555 |
| 255 | 20230808 | 144700 | 23255310850 | 21100 | 21150 | 21200 | 21100 | 3301 |
| 256 | 20230808 | 144600 | 23185554750 | 21100 | 21200 | 21250 | 21100 | 5109 |
| 257 | 20230808 | 144500 | 23077437600 | 21250 | 21200 | 21250 | 21150 | 2618 |
| 258 | 20230808 | 144400 | 23021914800 | 21200 | 21250 | 21300 | 21200 | 1361 |
| 259 | 20230808 | 144300 | 22993008650 | 21250 | 21250 | 21300 | 21200 | 3441 |
| 260 | 20230808 | 144200 | 22919841050 | 21250 | 21200 | 21300 | 21200 | 1900 |
| 261 | 20230808 | 144100 | 22879483450 | 21200 | 21200 | 21300 | 21200 | 2934 |
| 262 | 20230808 | 144000 | 22817212750 | 21250 | 21200 | 21300 | 21150 | 6826 |
| 263 | 20230808 | 143900 | 22672455750 | 21200 | 21300 | 21300 | 21200 | 2070 |
| 264 | 20230808 | 143800 | 22628482900 | 21250 | 21250 | 21350 | 21200 | 4588 |
| 265 | 20230808 | 143700 | 22530831800 | 21300 | 21300 | 21350 | 21250 | 1453 |
| 266 | 20230808 | 143600 | 22499899600 | 21300 | 21300 | 21350 | 21300 | 3408 |
| 267 | 20230808 | 143500 | 22427288150 | 21350 | 21350 | 21400 | 21300 | 1386 |
| 268 | 20230808 | 143400 | 22397710200 | 21350 | 21350 | 21400 | 21300 | 3241 |
| 269 | 20230808 | 143300 | 22328546050 | 21400 | 21450 | 21450 | 21350 | 1388 |
| 270 | 20230808 | 143200 | 22298867400 | 21400 | 21350 | 21450 | 21350 | 2925 |
| 271 | 20230808 | 143100 | 22236229300 | 21350 | 21400 | 21450 | 21350 | 1988 |
| 272 | 20230808 | 143000 | 22193673600 | 21400 | 21400 | 21450 | 21300 | 6973 |
| 273 | 20230808 | 142900 | 22044553400 | 21450 | 21450 | 21450 | 21400 | 1998 |
| 274 | 20230808 | 142800 | 22001766150 | 21450 | 21450 | 21500 | 21400 | 2244 |
| 275 | 20230808 | 142700 | 21953693300 | 21450 | 21450 | 21500 | 21400 | 2476 |
| 276 | 20230808 | 142600 | 21900577950 | 21450 | 21500 | 21550 | 21450 | 3064 |
| 277 | 20230808 | 142500 | 21834734700 | 21500 | 21500 | 21550 | 21500 | 1515 |
| 278 | 20230808 | 142400 | 21802128900 | 21550 | 21550 | 21600 | 21500 | 3270 |
| 279 | 20230808 | 142300 | 21731750500 | 21550 | 21600 | 21600 | 21500 | 2218 |
| 280 | 20230808 | 142200 | 21683944950 | 21550 | 21600 | 21600 | 21450 | 1612 |
| 281 | 20230808 | 142100 | 21649234800 | 21550 | 21500 | 21600 | 21450 | 3035 |
| 282 | 20230808 | 142000 | 21583933700 | 21450 | 21500 | 21550 | 21450 | 2547 |
| 283 | 20230808 | 141900 | 21529191000 | 21450 | 21500 | 21550 | 21450 | 1928 |
| 284 | 20230808 | 141800 | 21487773050 | 21500 | 21450 | 21500 | 21450 | 1712 |
| 285 | 20230808 | 141700 | 21451018850 | 21450 | 21450 | 21500 | 21450 | 1833 |
| 286 | 20230808 | 141600 | 21411690850 | 21450 | 21500 | 21500 | 21450 | 1742 |
| 287 | 20230808 | 141500 | 21374300000 | 21450 | 21450 | 21500 | 21450 | 3196 |
| 288 | 20230808 | 141400 | 21305736200 | 21450 | 21450 | 21550 | 21400 | 3737 |
| 289 | 20230808 | 141300 | 21225547650 | 21500 | 21450 | 21650 | 21450 | 6455 |
| 290 | 20230808 | 141200 | 21086595400 | 21450 | 21500 | 21550 | 21450 | 3028 |
| 291 | 20230808 | 141100 | 21021529850 | 21500 | 21550 | 21650 | 21400 | 12456 |
| 292 | 20230808 | 141000 | 20753709800 | 21550 | 21700 | 21700 | 21550 | 2968 |
| 293 | 20230808 | 140900 | 20689591950 | 21700 | 21650 | 21700 | 21600 | 3753 |
| 294 | 20230808 | 140800 | 20608431350 | 21600 | 21600 | 21700 | 21600 | 3774 |
| 295 | 20230808 | 140700 | 20526805800 | 21600 | 21600 | 21600 | 21500 | 2109 |
| 296 | 20230808 | 140600 | 20481336600 | 21600 | 21550 | 21650 | 21550 | 4225 |
| 297 | 20230808 | 140500 | 20389990400 | 21600 | 21500 | 21650 | 21500 | 2465 |
| 298 | 20230808 | 140400 | 20336799100 | 21500 | 21600 | 21650 | 21500 | 3378 |
| 299 | 20230808 | 140300 | 20264023550 | 21600 | 21550 | 21650 | 21550 | 1626 |
| 300 | 20230808 | 140200 | 20228916150 | 21600 | 21700 | 21700 | 21600 | 2878 |
| 301 | 20230808 | 140100 | 20166689450 | 21700 | 21550 | 21700 | 21500 | 3397 |
| 302 | 20230808 | 140000 | 20093343450 | 21600 | 21650 | 21650 | 21550 | 1190 |
| 303 | 20230808 | 135900 | 20067628200 | 21600 | 21600 | 21650 | 21550 | 3479 |
| 304 | 20230808 | 135800 | 19992551900 | 21600 | 21650 | 21650 | 21600 | 737 |
| 305 | 20230808 | 135700 | 19976616200 | 21600 | 21550 | 21650 | 21550 | 3250 |
| 306 | 20230808 | 135600 | 19906405600 | 21550 | 21600 | 21650 | 21500 | 7620 |
| 307 | 20230808 | 135500 | 19742154200 | 21600 | 21650 | 21700 | 21600 | 3471 |
| 308 | 20230808 | 135400 | 19667000950 | 21650 | 21650 | 21650 | 21600 | 4121 |
| 309 | 20230808 | 135300 | 19577888700 | 21650 | 21700 | 21700 | 21650 | 3844 |
| 310 | 20230808 | 135200 | 19494649300 | 21700 | 21750 | 21750 | 21700 | 3637 |
| 311 | 20230808 | 135100 | 19415713900 | 21750 | 21800 | 21850 | 21750 | 2514 |
| 312 | 20230808 | 135000 | 19360989350 | 21800 | 21900 | 21900 | 21750 | 1439 |
| 313 | 20230808 | 134900 | 19329591550 | 21900 | 21850 | 21900 | 21800 | 1815 |
| 314 | 20230808 | 134800 | 19289979350 | 21800 | 21850 | 21850 | 21800 | 1937 |
| 315 | 20230808 | 134700 | 19247704100 | 21800 | 21850 | 21900 | 21800 | 2763 |
| 316 | 20230808 | 134600 | 19187359900 | 21850 | 21900 | 21900 | 21750 | 2416 |
| 317 | 20230808 | 134500 | 19134642400 | 21850 | 21750 | 21850 | 21750 | 2149 |
| 318 | 20230808 | 134400 | 19087747400 | 21750 | 21750 | 21800 | 21750 | 2893 |
| 319 | 20230808 | 134300 | 19024767500 | 21750 | 21750 | 21850 | 21750 | 3701 |
| 320 | 20230808 | 134200 | 18944201150 | 21750 | 21850 | 21900 | 21750 | 4448 |
| 321 | 20230808 | 134100 | 18847268450 | 21850 | 21850 | 21850 | 21800 | 1959 |
| 322 | 20230808 | 134000 | 18804546050 | 21850 | 21800 | 21850 | 21800 | 2452 |
| 323 | 20230808 | 133900 | 18751065250 | 21850 | 21750 | 21850 | 21750 | 4648 |
| 324 | 20230808 | 133800 | 18649685450 | 21800 | 21800 | 21850 | 21800 | 3639 |
| 325 | 20230808 | 133700 | 18570321000 | 21800 | 21950 | 21950 | 21800 | 3255 |
| 326 | 20230808 | 133600 | 18499230750 | 21950 | 21850 | 21950 | 21850 | 2359 |
| 327 | 20230808 | 133500 | 18447564450 | 21850 | 21900 | 21950 | 21850 | 3717 |
| 328 | 20230808 | 133400 | 18366191300 | 21900 | 21950 | 22000 | 21900 | 3038 |
| 329 | 20230808 | 133300 | 18299553650 | 21950 | 21950 | 22000 | 21900 | 2606 |
| 330 | 20230808 | 133200 | 18242396200 | 22000 | 21900 | 22000 | 21850 | 4649 |
| 331 | 20230808 | 133100 | 18140499750 | 21900 | 21900 | 21950 | 21850 | 6151 |
| 332 | 20230808 | 133000 | 18005857350 | 21900 | 21900 | 21950 | 21850 | 4289 |
| 333 | 20230808 | 132900 | 17911878350 | 21900 | 21950 | 22000 | 21900 | 5410 |
| 334 | 20230808 | 132800 | 17793283550 | 22000 | 21950 | 22000 | 21900 | 2520 |
| 335 | 20230808 | 132700 | 17737947850 | 21950 | 21950 | 22000 | 21900 | 1424 |
| 336 | 20230808 | 132600 | 17706694250 | 21950 | 21950 | 22050 | 21950 | 2965 |
| 337 | 20230808 | 132500 | 17641462450 | 21950 | 22050 | 22050 | 21950 | 2411 |
| 338 | 20230808 | 132400 | 17588450000 | 22100 | 22100 | 22100 | 22000 | 3017 |
| 339 | 20230808 | 132300 | 17521938000 | 22050 | 22050 | 22100 | 22050 | 1419 |
| 340 | 20230808 | 132200 | 17490639050 | 22100 | 22050 | 22100 | 22000 | 2699 |
| 341 | 20230808 | 132100 | 17431156550 | 22000 | 22000 | 22050 | 21950 | 3653 |
| 342 | 20230808 | 132000 | 17350769300 | 22050 | 22050 | 22100 | 22000 | 2802 |
| 343 | 20230808 | 131900 | 17289044450 | 22000 | 22000 | 22050 | 21850 | 8012 |
| 344 | 20230808 | 131800 | 17113133850 | 22000 | 22000 | 22050 | 22000 | 1686 |
| 345 | 20230808 | 131700 | 17076013050 | 22050 | 22000 | 22050 | 22000 | 1976 |
| 346 | 20230808 | 131600 | 17032505650 | 22050 | 22050 | 22100 | 22000 | 2678 |
| 347 | 20230808 | 131500 | 16973483150 | 22050 | 22100 | 22150 | 22050 | 1277 |
| 348 | 20230808 | 131400 | 16945286250 | 22150 | 22000 | 22150 | 22000 | 3420 |
| 349 | 20230808 | 131300 | 16869762250 | 22050 | 22100 | 22100 | 22000 | 2217 |
| 350 | 20230808 | 131200 | 16820923250 | 22050 | 22050 | 22150 | 22000 | 3140 |
| 351 | 20230808 | 131100 | 16751591300 | 22000 | 22150 | 22150 | 22000 | 3692 |
| 352 | 20230808 | 131000 | 16670197400 | 22150 | 22150 | 22200 | 22100 | 2356 |
| 353 | 20230808 | 130900 | 16618032700 | 22150 | 22150 | 22200 | 22100 | 1499 |
| 354 | 20230808 | 130800 | 16584836600 | 22150 | 22200 | 22200 | 22100 | 4223 |
| 355 | 20230808 | 130700 | 16491363250 | 22200 | 22200 | 22200 | 22100 | 5270 |
| 356 | 20230808 | 130600 | 16374440600 | 22200 | 22350 | 22350 | 22200 | 3286 |
| 357 | 20230808 | 130500 | 16301242700 | 22300 | 22350 | 22350 | 22300 | 1509 |
| 358 | 20230808 | 130400 | 16267553250 | 22350 | 22300 | 22350 | 22250 | 3535 |
| 359 | 20230808 | 130300 | 16188766400 | 22300 | 22150 | 22300 | 22150 | 6068 |
| 360 | 20230808 | 130200 | 16053901850 | 22200 | 22150 | 22200 | 22100 | 3929 |
| 361 | 20230808 | 130100 | 15966853550 | 22200 | 22200 | 22300 | 22200 | 2701 |
| 362 | 20230808 | 130000 | 15906786450 | 22250 | 22150 | 22300 | 22150 | 6984 |
| 363 | 20230808 | 125900 | 15751517350 | 22150 | 22100 | 22200 | 22050 | 5151 |
| 364 | 20230808 | 125800 | 15637584450 | 22100 | 22150 | 22200 | 22100 | 950 |
| 365 | 20230808 | 125700 | 15616543550 | 22150 | 22200 | 22250 | 22150 | 2116 |
| 366 | 20230808 | 125600 | 15569602600 | 22150 | 22250 | 22300 | 22150 | 2490 |
| 367 | 20230808 | 125500 | 15514320950 | 22250 | 22200 | 22300 | 22150 | 2685 |
| 368 | 20230808 | 125400 | 15454685650 | 22250 | 22300 | 22300 | 22150 | 3306 |
| 369 | 20230808 | 125300 | 15381220450 | 22250 | 22100 | 22300 | 22050 | 7876 |
| 370 | 20230808 | 125200 | 15206571700 | 22050 | 22200 | 22300 | 22050 | 7800 |
| 371 | 20230808 | 125100 | 15033983000 | 22200 | 22150 | 22350 | 22150 | 3190 |
| 372 | 20230808 | 125000 | 14963003850 | 22150 | 22250 | 22300 | 22150 | 4069 |
| 373 | 20230808 | 124900 | 14872624800 | 22350 | 22250 | 22400 | 22200 | 9790 |
| 374 | 20230808 | 124800 | 14654404150 | 22250 | 22350 | 22400 | 22250 | 4837 |
| 375 | 20230808 | 124700 | 14546494050 | 22350 | 22400 | 22450 | 22350 | 1633 |
| 376 | 20230808 | 124600 | 14509969450 | 22450 | 22400 | 22450 | 22350 | 1757 |
| 377 | 20230808 | 124500 | 14470606400 | 22400 | 22450 | 22500 | 22350 | 2413 |
| 378 | 20230808 | 124400 | 14416470450 | 22400 | 22450 | 22500 | 22350 | 2512 |
| 379 | 20230808 | 124300 | 14360160450 | 22400 | 22600 | 22600 | 22400 | 7720 |
| 380 | 20230808 | 124200 | 14186398900 | 22600 | 22550 | 22650 | 22550 | 3870 |
| 381 | 20230808 | 124100 | 14099016550 | 22550 | 22550 | 22600 | 22500 | 7672 |
| 382 | 20230808 | 124000 | 13925971300 | 22500 | 22450 | 22550 | 22400 | 3541 |
| 383 | 20230808 | 123900 | 13846355200 | 22400 | 22550 | 22600 | 22300 | 8626 |
| 384 | 20230808 | 123800 | 13652644150 | 22550 | 22500 | 22600 | 22500 | 6218 |
| 385 | 20230808 | 123700 | 13512366400 | 22550 | 22400 | 22550 | 22400 | 4121 |
| 386 | 20230808 | 123600 | 13419602700 | 22400 | 22500 | 22550 | 22400 | 7368 |
| 387 | 20230808 | 123500 | 13254009650 | 22500 | 22450 | 22550 | 22400 | 10294 |
| 388 | 20230808 | 123400 | 13022916950 | 22450 | 22500 | 22550 | 22300 | 15999 |
| 389 | 20230808 | 123300 | 12664059150 | 22500 | 22450 | 22650 | 22450 | 33888 |
| 390 | 20230808 | 123200 | 11900551400 | 22450 | 22400 | 22500 | 22350 | 19288 |
| 391 | 20230808 | 123100 | 11468094850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 392 | 20230808 | 123000 | 11468094850 | 22350 | 22350 | 22350 | 22300 | 1796 |
| 393 | 20230808 | 122900 | 11427954550 | 22350 | 22300 | 22350 | 22250 | 5927 |
| 394 | 20230808 | 122800 | 11295585900 | 22300 | 22250 | 22300 | 22250 | 5255 |
| 395 | 20230808 | 122700 | 11178435000 | 22300 | 22250 | 22300 | 22200 | 5405 |
| 396 | 20230808 | 122600 | 11058051250 | 22200 | 22200 | 22250 | 22150 | 6021 |
| 397 | 20230808 | 122500 | 10924492450 | 22150 | 22150 | 22200 | 22150 | 1022 |
| 398 | 20230808 | 122400 | 10901845300 | 22200 | 22150 | 22200 | 22100 | 2980 |
| 399 | 20230808 | 122300 | 10835803550 | 22100 | 22100 | 22150 | 22050 | 2160 |
| 400 | 20230808 | 122200 | 10788014300 | 22100 | 22100 | 22150 | 22050 | 1477 |
| 401 | 20230808 | 122100 | 10755383100 | 22150 | 22100 | 22150 | 22050 | 1066 |
| 402 | 20230808 | 122000 | 10731811000 | 22050 | 22250 | 22250 | 22050 | 2848 |
| 403 | 20230808 | 121900 | 10668721000 | 22200 | 22200 | 22300 | 22150 | 11941 |
| 404 | 20230808 | 121800 | 10403256900 | 22200 | 22150 | 22200 | 22100 | 6237 |
| 405 | 20230808 | 121700 | 10265055400 | 22150 | 22050 | 22150 | 22050 | 4034 |
| 406 | 20230808 | 121600 | 10175903250 | 22050 | 22050 | 22100 | 22050 | 1031 |
| 407 | 20230808 | 121500 | 10153153200 | 22050 | 22050 | 22100 | 22050 | 1276 |
| 408 | 20230808 | 121400 | 10124980600 | 22050 | 22050 | 22100 | 22050 | 1061 |
| 409 | 20230808 | 121300 | 10101560800 | 22050 | 22100 | 22100 | 22000 | 600 |
| 410 | 20230808 | 121200 | 10088323850 | 22100 | 22050 | 22100 | 22050 | 2588 |
| 411 | 20230808 | 121100 | 10031199700 | 22100 | 22150 | 22150 | 22050 | 1043 |
| 412 | 20230808 | 121000 | 10008164450 | 22150 | 22100 | 22150 | 22050 | 2119 |
| 413 | 20230808 | 120900 | 9961308400 | 22100 | 22100 | 22150 | 22100 | 1109 |
| 414 | 20230808 | 120800 | 9936780400 | 22100 | 22100 | 22150 | 22050 | 2461 |
| 415 | 20230808 | 120700 | 9882365550 | 22100 | 22050 | 22150 | 22000 | 1388 |
| 416 | 20230808 | 120600 | 9851709500 | 22000 | 22000 | 22050 | 21950 | 1407 |
| 417 | 20230808 | 120500 | 9820755650 | 21950 | 22000 | 22050 | 21950 | 2011 |
| 418 | 20230808 | 120400 | 9776478800 | 22000 | 22000 | 22100 | 21900 | 1762 |
| 419 | 20230808 | 120300 | 9737701450 | 22050 | 22100 | 22150 | 22050 | 1312 |
| 420 | 20230808 | 120200 | 9708728850 | 22100 | 22100 | 22150 | 22000 | 3290 |
| 421 | 20230808 | 120100 | 9636145500 | 22100 | 22050 | 22150 | 22000 | 5548 |
| 422 | 20230808 | 120000 | 9513730550 | 22050 | 21950 | 22100 | 21900 | 3278 |
| 423 | 20230808 | 115900 | 9441676100 | 21950 | 21950 | 21950 | 21850 | 1141 |
| 424 | 20230808 | 115800 | 9416699750 | 22000 | 21900 | 22000 | 21750 | 8355 |
| 425 | 20230808 | 115700 | 9233978650 | 21950 | 22050 | 22050 | 21950 | 3427 |
| 426 | 20230808 | 115600 | 9158644800 | 22050 | 22200 | 22250 | 21950 | 17473 |
| 427 | 20230808 | 115500 | 8772507750 | 22200 | 21950 | 22250 | 21950 | 18390 |
| 428 | 20230808 | 115400 | 8366377050 | 22000 | 21900 | 22000 | 21850 | 7699 |
| 429 | 20230808 | 115300 | 8197589800 | 21900 | 21900 | 21900 | 21850 | 1235 |
| 430 | 20230808 | 115200 | 8170559350 | 21900 | 21900 | 21900 | 21850 | 593 |
| 431 | 20230808 | 115100 | 8157592350 | 21900 | 21850 | 21900 | 21850 | 1982 |
| 432 | 20230808 | 115000 | 8114254000 | 21850 | 21800 | 21900 | 21800 | 2629 |
| 433 | 20230808 | 114900 | 8056815150 | 21750 | 21800 | 21850 | 21750 | 2089 |
| 434 | 20230808 | 114800 | 8011276750 | 21750 | 21750 | 21800 | 21750 | 1094 |
| 435 | 20230808 | 114700 | 7987469450 | 21800 | 21750 | 21800 | 21750 | 810 |
| 436 | 20230808 | 114600 | 7969817400 | 21800 | 21800 | 21800 | 21750 | 1001 |
| 437 | 20230808 | 114500 | 7948009250 | 21750 | 21800 | 21800 | 21750 | 1572 |
| 438 | 20230808 | 114400 | 7913804750 | 21800 | 21800 | 21800 | 21750 | 1294 |
| 439 | 20230808 | 114300 | 7885632400 | 21800 | 21800 | 21850 | 21750 | 1197 |
| 440 | 20230808 | 114200 | 7859551100 | 21800 | 21800 | 21850 | 21750 | 1243 |
| 441 | 20230808 | 114100 | 7832449100 | 21750 | 21750 | 21800 | 21750 | 971 |
| 442 | 20230808 | 114000 | 7811306700 | 21800 | 21750 | 21800 | 21750 | 1402 |
| 443 | 20230808 | 113900 | 7780769250 | 21750 | 21800 | 21800 | 21750 | 1465 |
| 444 | 20230808 | 113800 | 7748859050 | 21800 | 21800 | 21800 | 21750 | 1546 |
| 445 | 20230808 | 113700 | 7715212400 | 21800 | 21800 | 21850 | 21750 | 3718 |
| 446 | 20230808 | 113600 | 7634135350 | 21800 | 21850 | 21900 | 21800 | 3377 |
| 447 | 20230808 | 113500 | 7560316300 | 21800 | 21850 | 21900 | 21750 | 4955 |
| 448 | 20230808 | 113400 | 7452117250 | 21800 | 21700 | 21800 | 21700 | 11599 |
| 449 | 20230808 | 113300 | 7199850800 | 21650 | 21650 | 21700 | 21600 | 3970 |
| 450 | 20230808 | 113200 | 7113806200 | 21700 | 21700 | 21700 | 21650 | 1613 |
| 451 | 20230808 | 113100 | 7078810350 | 21650 | 21650 | 21700 | 21600 | 1238 |
| 452 | 20230808 | 113000 | 7051990750 | 21600 | 21550 | 21650 | 21550 | 1859 |
| 453 | 20230808 | 112900 | 7011831450 | 21600 | 21700 | 21700 | 21550 | 5267 |
| 454 | 20230808 | 112800 | 6897864250 | 21650 | 21700 | 21700 | 21650 | 825 |
| 455 | 20230808 | 112700 | 6879972300 | 21650 | 21700 | 21700 | 21650 | 922 |
| 456 | 20230808 | 112600 | 6859990050 | 21700 | 21650 | 21700 | 21600 | 1661 |
| 457 | 20230808 | 112500 | 6823986500 | 21650 | 21650 | 21700 | 21600 | 1792 |
| 458 | 20230808 | 112400 | 6785160650 | 21650 | 21650 | 21650 | 21600 | 3095 |
| 459 | 20230808 | 112300 | 6718206150 | 21600 | 21600 | 21650 | 21600 | 1621 |
| 460 | 20230808 | 112200 | 6683165350 | 21600 | 21650 | 21650 | 21600 | 1060 |
| 461 | 20230808 | 112100 | 6660232300 | 21650 | 21550 | 21650 | 21550 | 2726 |
| 462 | 20230808 | 112000 | 6601335600 | 21550 | 21500 | 21600 | 21500 | 1059 |
| 463 | 20230808 | 111900 | 6578519100 | 21500 | 21500 | 21550 | 21500 | 640 |
| 464 | 20230808 | 111800 | 6564738250 | 21500 | 21500 | 21550 | 21450 | 1263 |
| 465 | 20230808 | 111700 | 6537557500 | 21500 | 21450 | 21550 | 21450 | 674 |
| 466 | 20230808 | 111600 | 6523070650 | 21500 | 21550 | 21550 | 21500 | 713 |
| 467 | 20230808 | 111500 | 6507716000 | 21550 | 21450 | 21550 | 21450 | 2103 |
| 468 | 20230808 | 111400 | 6462529550 | 21450 | 21600 | 21600 | 21450 | 2439 |
| 469 | 20230808 | 111300 | 6410099800 | 21600 | 21600 | 21650 | 21550 | 1971 |
| 470 | 20230808 | 111200 | 6367522250 | 21650 | 21650 | 21650 | 21600 | 1465 |
| 471 | 20230808 | 111100 | 6335808300 | 21650 | 21650 | 21650 | 21600 | 1745 |
| 472 | 20230808 | 111000 | 6298039450 | 21650 | 21650 | 21700 | 21600 | 3495 |
| 473 | 20230808 | 110900 | 6222380300 | 21650 | 21550 | 21700 | 21550 | 8587 |
| 474 | 20230808 | 110800 | 6036517100 | 21650 | 21550 | 21650 | 21500 | 4374 |
| 475 | 20230808 | 110700 | 5942107900 | 21550 | 21400 | 21550 | 21400 | 6195 |
| 476 | 20230808 | 110600 | 5808974050 | 21400 | 21450 | 21500 | 21400 | 3814 |
| 477 | 20230808 | 110500 | 5727232550 | 21450 | 21450 | 21450 | 21400 | 527 |
| 478 | 20230808 | 110400 | 5715932200 | 21400 | 21450 | 21500 | 21400 | 5561 |
| 479 | 20230808 | 110300 | 5596602500 | 21500 | 21450 | 21500 | 21450 | 2013 |
| 480 | 20230808 | 110200 | 5553341150 | 21450 | 21450 | 21500 | 21450 | 2163 |
| 481 | 20230808 | 110100 | 5506882700 | 21450 | 21500 | 21500 | 21400 | 1169 |
| 482 | 20230808 | 110000 | 5481782650 | 21500 | 21400 | 21500 | 21400 | 2168 |
| 483 | 20230808 | 105900 | 5435293150 | 21400 | 21450 | 21450 | 21350 | 1782 |
| 484 | 20230808 | 105800 | 5397082600 | 21400 | 21450 | 21450 | 21350 | 1845 |
| 485 | 20230808 | 105700 | 5357597950 | 21450 | 21500 | 21500 | 21400 | 2197 |
| 486 | 20230808 | 105600 | 5310446250 | 21450 | 21500 | 21550 | 21450 | 1382 |
| 487 | 20230808 | 105500 | 5280723750 | 21550 | 21500 | 21550 | 21450 | 7348 |
| 488 | 20230808 | 105400 | 5122721200 | 21500 | 21450 | 21500 | 21450 | 4640 |
| 489 | 20230808 | 105300 | 5023020100 | 21450 | 21450 | 21500 | 21450 | 1476 |
| 490 | 20230808 | 105200 | 4991311000 | 21450 | 21400 | 21500 | 21400 | 1585 |
| 491 | 20230808 | 105100 | 4957324000 | 21450 | 21450 | 21500 | 21350 | 2094 |
| 492 | 20230808 | 105000 | 4912449350 | 21400 | 21350 | 21450 | 21350 | 702 |
| 493 | 20230808 | 104900 | 4897420300 | 21350 | 21450 | 21450 | 21350 | 1160 |
| 494 | 20230808 | 104800 | 4872583100 | 21450 | 21450 | 21500 | 21400 | 2094 |
| 495 | 20230808 | 104700 | 4827679950 | 21450 | 21450 | 21500 | 21400 | 2015 |
| 496 | 20230808 | 104600 | 4784461650 | 21450 | 21350 | 21500 | 21350 | 7420 |
| 497 | 20230808 | 104500 | 4625373950 | 21350 | 21350 | 21400 | 21350 | 1366 |
| 498 | 20230808 | 104400 | 4596154400 | 21400 | 21300 | 21400 | 21300 | 1121 |
| 499 | 20230808 | 104300 | 4572199400 | 21350 | 21400 | 21400 | 21300 | 1182 |
| 500 | 20230808 | 104200 | 4546959900 | 21400 | 21350 | 21400 | 21350 | 7387 |
| 501 | 20230808 | 104100 | 4389005050 | 21300 | 21300 | 21350 | 21250 | 613 |
| 502 | 20230808 | 104000 | 4375919950 | 21300 | 21300 | 21350 | 21300 | 771 |
| 503 | 20230808 | 103900 | 4359479550 | 21300 | 21300 | 21350 | 21250 | 1631 |
| 504 | 20230808 | 103800 | 4324725350 | 21250 | 21200 | 21300 | 21200 | 4387 |
| 505 | 20230808 | 103700 | 4231396750 | 21250 | 21200 | 21300 | 21200 | 1428 |
| 506 | 20230808 | 103600 | 4201050750 | 21250 | 21300 | 21300 | 21200 | 1240 |
| 507 | 20230808 | 103500 | 4174693550 | 21300 | 21300 | 21350 | 21250 | 3681 |
| 508 | 20230808 | 103400 | 4096282950 | 21250 | 21200 | 21350 | 21200 | 8661 |
| 509 | 20230808 | 103300 | 3912022000 | 21200 | 21100 | 21200 | 21100 | 1371 |
| 510 | 20230808 | 103200 | 3883030350 | 21100 | 21100 | 21150 | 21050 | 1023 |
| 511 | 20230808 | 103100 | 3861431500 | 21100 | 21100 | 21150 | 21000 | 3326 |
| 512 | 20230808 | 103000 | 3791372300 | 21050 | 21100 | 21100 | 21050 | 703 |
| 513 | 20230808 | 102900 | 3776551850 | 21100 | 21100 | 21150 | 21050 | 504 |
| 514 | 20230808 | 102800 | 3765919100 | 21050 | 21150 | 21150 | 21050 | 472 |
| 515 | 20230808 | 102700 | 3755965100 | 21150 | 21100 | 21150 | 21050 | 1177 |
| 516 | 20230808 | 102600 | 3731127600 | 21100 | 21150 | 21200 | 21100 | 1662 |
| 517 | 20230808 | 102500 | 3696009600 | 21100 | 21100 | 21150 | 21100 | 609 |
| 518 | 20230808 | 102400 | 3683141500 | 21100 | 21100 | 21150 | 21050 | 2752 |
| 519 | 20230808 | 102300 | 3625150250 | 21050 | 21100 | 21100 | 21000 | 1312 |
| 520 | 20230808 | 102200 | 3597518600 | 21050 | 21150 | 21150 | 21050 | 518 |
| 521 | 20230808 | 102100 | 3586582500 | 21100 | 21200 | 21200 | 21100 | 1027 |
| 522 | 20230808 | 102000 | 3564873850 | 21150 | 21100 | 21250 | 21100 | 2207 |
| 523 | 20230808 | 101900 | 3518110400 | 21200 | 21150 | 21200 | 21100 | 309 |
| 524 | 20230808 | 101800 | 3511574300 | 21150 | 21200 | 21200 | 21150 | 538 |
| 525 | 20230808 | 101700 | 3500187600 | 21150 | 21200 | 21250 | 21150 | 915 |
| 526 | 20230808 | 101600 | 3480814000 | 21250 | 21300 | 21300 | 21200 | 1106 |
| 527 | 20230808 | 101500 | 3457315100 | 21300 | 21350 | 21350 | 21200 | 4508 |
| 528 | 20230808 | 101400 | 3361516000 | 21350 | 21300 | 21400 | 21250 | 1649 |
| 529 | 20230808 | 101300 | 3326324350 | 21350 | 21300 | 21350 | 21250 | 2720 |
| 530 | 20230808 | 101200 | 3268352350 | 21300 | 21300 | 21350 | 21250 | 1059 |
| 531 | 20230808 | 101100 | 3245787350 | 21300 | 21300 | 21350 | 21300 | 1406 |
| 532 | 20230808 | 101000 | 3215816450 | 21350 | 21250 | 21350 | 21250 | 2552 |
| 533 | 20230808 | 100900 | 3161451050 | 21300 | 21250 | 21300 | 21150 | 3026 |
| 534 | 20230808 | 100800 | 3097188950 | 21250 | 21200 | 21250 | 21200 | 820 |
| 535 | 20230808 | 100700 | 3079767600 | 21200 | 21200 | 21200 | 21150 | 3209 |
| 536 | 20230808 | 100600 | 3011762800 | 21200 | 21100 | 21200 | 21100 | 2533 |
| 537 | 20230808 | 100500 | 2958204650 | 21150 | 21100 | 21150 | 21100 | 664 |
| 538 | 20230808 | 100400 | 2944170500 | 21100 | 21100 | 21150 | 21100 | 557 |
| 539 | 20230808 | 100300 | 2932411550 | 21100 | 21100 | 21150 | 21050 | 1423 |
| 540 | 20230808 | 100200 | 2902384000 | 21150 | 21150 | 21200 | 21100 | 759 |
| 541 | 20230808 | 100100 | 2886326400 | 21200 | 21150 | 21200 | 21150 | 4080 |
| 542 | 20230808 | 100000 | 2799997500 | 21100 | 21050 | 21150 | 21050 | 1144 |
| 543 | 20230808 | 095900 | 2775862750 | 21100 | 21050 | 21100 | 21000 | 1584 |
| 544 | 20230808 | 095800 | 2742507350 | 21050 | 21150 | 21150 | 21050 | 678 |
| 545 | 20230808 | 095700 | 2728198950 | 21150 | 21000 | 21150 | 21000 | 3754 |
| 546 | 20230808 | 095600 | 2648955450 | 21050 | 21000 | 21100 | 21000 | 385 |
| 547 | 20230808 | 095500 | 2640837500 | 21050 | 21150 | 21150 | 21050 | 885 |
| 548 | 20230808 | 095400 | 2622184650 | 21100 | 21100 | 21150 | 21050 | 1140 |
| 549 | 20230808 | 095300 | 2598126750 | 21100 | 21150 | 21150 | 21100 | 690 |
| 550 | 20230808 | 095200 | 2583561900 | 21100 | 21100 | 21150 | 21100 | 811 |
| 551 | 20230808 | 095100 | 2566433850 | 21150 | 21050 | 21150 | 21050 | 1975 |
| 552 | 20230808 | 095000 | 2524763600 | 21100 | 21050 | 21100 | 21050 | 504 |
| 553 | 20230808 | 094900 | 2514139300 | 21050 | 21100 | 21100 | 21000 | 332 |
| 554 | 20230808 | 094800 | 2507157000 | 21100 | 21050 | 21150 | 21000 | 1285 |
| 555 | 20230808 | 094700 | 2480066600 | 21050 | 20950 | 21050 | 20950 | 722 |
| 556 | 20230808 | 094600 | 2464885000 | 21000 | 21000 | 21050 | 20950 | 1847 |
| 557 | 20230808 | 094500 | 2426100600 | 21000 | 21000 | 21050 | 21000 | 747 |
| 558 | 20230808 | 094400 | 2410400350 | 21000 | 21050 | 21050 | 20950 | 2078 |
| 559 | 20230808 | 094300 | 2366745000 | 21050 | 21050 | 21100 | 21050 | 1779 |
| 560 | 20230808 | 094200 | 2329288950 | 21050 | 21150 | 21200 | 21050 | 1566 |
| 561 | 20230808 | 094100 | 2296174450 | 21150 | 21200 | 21200 | 21150 | 2028 |
| 562 | 20230808 | 094000 | 2253238000 | 21200 | 21150 | 21250 | 21100 | 5047 |
| 563 | 20230808 | 093900 | 2146401150 | 21150 | 21200 | 21250 | 21150 | 2363 |
| 564 | 20230808 | 093800 | 2096280500 | 21200 | 21050 | 21250 | 21000 | 25772 |
| 565 | 20230808 | 093700 | 1551379700 | 21050 | 21000 | 21050 | 21000 | 1706 |
| 566 | 20230808 | 093600 | 1515536350 | 21050 | 21050 | 21050 | 21000 | 1356 |
| 567 | 20230808 | 093500 | 1486994200 | 21000 | 20950 | 21000 | 20950 | 1053 |
| 568 | 20230808 | 093400 | 1464898500 | 21000 | 21000 | 21050 | 20950 | 350 |
| 569 | 20230808 | 093300 | 1457548500 | 21000 | 21000 | 21050 | 21000 | 1740 |
| 570 | 20230808 | 093200 | 1420989700 | 21000 | 21100 | 21100 | 21000 | 1168 |
| 571 | 20230808 | 093100 | 1396393500 | 21050 | 21050 | 21100 | 21000 | 3369 |
| 572 | 20230808 | 093000 | 1325447100 | 21050 | 20950 | 21050 | 20950 | 5485 |
| 573 | 20230808 | 092900 | 1210288300 | 20950 | 20850 | 21000 | 20850 | 2083 |
| 574 | 20230808 | 092800 | 1166665600 | 20900 | 20900 | 20950 | 20850 | 4103 |
| 575 | 20230808 | 092700 | 1080895700 | 20900 | 20900 | 20950 | 20900 | 623 |
| 576 | 20230808 | 092600 | 1067847750 | 20950 | 20900 | 20950 | 20850 | 3944 |
| 577 | 20230808 | 092500 | 985325800 | 20900 | 20850 | 20900 | 20850 | 1951 |
| 578 | 20230808 | 092400 | 944553350 | 20900 | 20900 | 21000 | 20900 | 2959 |
| 579 | 20230808 | 092300 | 882559750 | 20900 | 20750 | 21000 | 20750 | 6130 |
| 580 | 20230808 | 092200 | 754503350 | 20800 | 20800 | 20800 | 20750 | 1960 |
| 581 | 20230808 | 092100 | 713756100 | 20750 | 20750 | 20800 | 20750 | 280 |
| 582 | 20230808 | 092000 | 707942550 | 20750 | 20700 | 20750 | 20650 | 4030 |
| 583 | 20230808 | 091900 | 624376650 | 20750 | 20750 | 20750 | 20700 | 280 |
| 584 | 20230808 | 091800 | 618570400 | 20750 | 20600 | 20750 | 20550 | 2663 |
| 585 | 20230808 | 091700 | 563465200 | 20600 | 20550 | 20650 | 20550 | 165 |
| 586 | 20230808 | 091600 | 560060200 | 20600 | 20650 | 20700 | 20600 | 956 |
| 587 | 20230808 | 091500 | 540316500 | 20650 | 20650 | 20650 | 20600 | 961 |
| 588 | 20230808 | 091400 | 520476850 | 20550 | 20550 | 20650 | 20500 | 2954 |
| 589 | 20230808 | 091300 | 459616800 | 20550 | 20450 | 20550 | 20450 | 758 |
| 590 | 20230808 | 091200 | 444105300 | 20450 | 20550 | 20550 | 20450 | 4351 |
| 591 | 20230808 | 091100 | 354757800 | 20550 | 20550 | 20600 | 20550 | 518 |
| 592 | 20230808 | 091000 | 344087100 | 20550 | 20600 | 20600 | 20550 | 670 |
| 593 | 20230808 | 090900 | 330285150 | 20600 | 20650 | 20700 | 20600 | 912 |
| 594 | 20230808 | 090800 | 311459800 | 20650 | 20600 | 20700 | 20600 | 801 |
| 595 | 20230808 | 090700 | 294908100 | 20650 | 20550 | 20650 | 20550 | 1123 |
| 596 | 20230808 | 090600 | 271774500 | 20550 | 20550 | 20550 | 20500 | 561 |
| 597 | 20230808 | 090500 | 260251800 | 20550 | 20600 | 20600 | 20500 | 228 |
| 598 | 20230808 | 090400 | 255566750 | 20650 | 20450 | 20700 | 20400 | 3399 |
| 599 | 20230808 | 090300 | 185516350 | 20550 | 20500 | 20550 | 20450 | 2473 |
| 600 | 20230808 | 090200 | 134804850 | 20550 | 20350 | 20550 | 20350 | 2636 |
| 601 | 20230808 | 090100 | 80849100 | 20350 | 20450 | 20500 | 20350 | 2622 |
| 602 | 20230808 | 090000 | 27285400 | 20500 | 20350 | 20500 | 20350 | 1337 |