34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 3 | 20230823 | 191900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230823 | 191800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230823 | 191700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230823 | 191600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230823 | 191500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230823 | 191400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230823 | 191300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230823 | 191200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230823 | 191100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230823 | 191000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230823 | 190900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230823 | 190800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230823 | 190700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230823 | 190600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230823 | 190500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230823 | 190400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230823 | 190300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230823 | 190200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230823 | 190100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230823 | 190000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230823 | 185900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230823 | 185800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230823 | 185700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230823 | 185600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230823 | 185500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230823 | 185400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230823 | 185300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230823 | 185200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230823 | 185100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230823 | 185000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 33 | 20230823 | 184900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230823 | 184800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230823 | 184700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230823 | 184600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230823 | 184500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230823 | 184400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230823 | 184300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230823 | 184200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230823 | 184100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230823 | 184000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230823 | 183900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230823 | 183800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230823 | 183700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230823 | 183600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230823 | 183500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230823 | 183400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230823 | 183300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230823 | 183200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230823 | 183100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230823 | 183000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230823 | 182900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230823 | 182800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230823 | 182700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230823 | 182600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230823 | 182500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230823 | 182400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230823 | 182300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230823 | 182200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230823 | 182100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230823 | 182000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 63 | 20230823 | 181900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230823 | 181800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230823 | 181700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230823 | 181600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230823 | 181500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230823 | 181400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230823 | 181300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230823 | 181200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230823 | 181100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230823 | 181000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230823 | 180900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230823 | 180800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230823 | 180700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230823 | 180600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230823 | 180500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230823 | 180400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230823 | 180300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230823 | 180200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230823 | 180100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230823 | 180000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230823 | 175900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230823 | 175800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230823 | 175700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230823 | 175600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230823 | 175500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230823 | 175400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230823 | 175300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230823 | 175200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230823 | 175100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230823 | 175000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 93 | 20230823 | 174900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230823 | 174800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230823 | 174700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230823 | 174600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230823 | 174500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230823 | 174400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230823 | 174300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230823 | 174200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230823 | 174100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230823 | 174000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230823 | 173900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230823 | 173800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230823 | 173700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230823 | 173600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230823 | 173500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230823 | 173400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230823 | 173300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230823 | 173200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230823 | 173100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230823 | 173000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230823 | 172900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230823 | 172800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230823 | 172700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230823 | 172600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230823 | 172500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230823 | 172400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230823 | 172300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230823 | 172200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230823 | 172100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230823 | 172000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 123 | 20230823 | 171900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230823 | 171800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230823 | 171700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230823 | 171600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230823 | 171500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230823 | 171400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230823 | 171300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230823 | 171200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230823 | 171100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230823 | 171000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230823 | 170900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230823 | 170800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230823 | 170700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230823 | 170600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230823 | 170500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230823 | 170400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230823 | 170300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230823 | 170200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230823 | 170100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230823 | 170000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230823 | 165900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230823 | 165800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230823 | 165700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230823 | 165600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230823 | 165500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230823 | 165400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230823 | 165300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230823 | 165200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230823 | 165100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230823 | 165000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 153 | 20230823 | 164900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230823 | 164800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230823 | 164700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230823 | 164600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230823 | 164500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230823 | 164400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230823 | 164300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230823 | 164200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230823 | 164100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230823 | 164000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230823 | 163900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230823 | 163800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230823 | 163700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230823 | 163600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230823 | 163500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230823 | 163400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230823 | 163300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230823 | 163200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230823 | 163100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230823 | 163000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230823 | 162900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230823 | 162800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230823 | 162700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230823 | 162600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230823 | 162500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230823 | 162400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230823 | 162300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230823 | 162200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230823 | 162100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230823 | 162000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 183 | 20230823 | 161900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230823 | 161800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20230823 | 161700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20230823 | 161600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20230823 | 161500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20230823 | 161400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20230823 | 161300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20230823 | 161200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20230823 | 161100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20230823 | 161000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20230823 | 160900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20230823 | 160800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20230823 | 160700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20230823 | 160600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20230823 | 160500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20230823 | 160400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20230823 | 160300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20230823 | 160200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20230823 | 160100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20230823 | 160000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20230823 | 155900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20230823 | 155800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20230823 | 155700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20230823 | 155600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20230823 | 155500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20230823 | 155400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20230823 | 155300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20230823 | 155200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20230823 | 155100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20230823 | 155000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 213 | 20230823 | 154900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20230823 | 154800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20230823 | 154700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20230823 | 154600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20230823 | 154500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20230823 | 154400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20230823 | 154300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20230823 | 154200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20230823 | 154100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20230823 | 154000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20230823 | 153900 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20230823 | 153800 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20230823 | 153700 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20230823 | 153600 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20230823 | 153500 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20230823 | 153400 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20230823 | 153300 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20230823 | 153200 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20230823 | 153100 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20230823 | 153000 | 58459317700 | 31500 | 31500 | 31500 | 31500 | 19109 |
| 233 | 20230823 | 152900 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 234 | 20230823 | 152800 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 235 | 20230823 | 152700 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 236 | 20230823 | 152600 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 237 | 20230823 | 152500 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 238 | 20230823 | 152400 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 239 | 20230823 | 152300 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 240 | 20230823 | 152200 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 241 | 20230823 | 152100 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 242 | 20230823 | 152000 | 57857384200 | 30750 | 30750 | 30750 | 30750 | 0 |
| 243 | 20230823 | 151900 | 57857384200 | 30750 | 31200 | 31500 | 30750 | 8587 |
| 244 | 20230823 | 151800 | 57589468100 | 31350 | 31650 | 31800 | 30750 | 13765 |
| 245 | 20230823 | 151700 | 57156121300 | 31700 | 31250 | 31700 | 31250 | 6778 |
| 246 | 20230823 | 151600 | 56942645750 | 31250 | 31250 | 31400 | 31200 | 2622 |
| 247 | 20230823 | 151500 | 56860526700 | 31250 | 31050 | 31250 | 31050 | 1908 |
| 248 | 20230823 | 151400 | 56800958750 | 31250 | 31050 | 31250 | 30950 | 3854 |
| 249 | 20230823 | 151300 | 56681269250 | 31050 | 31050 | 31150 | 31000 | 2026 |
| 250 | 20230823 | 151200 | 56618283300 | 31050 | 30800 | 31150 | 30750 | 3121 |
| 251 | 20230823 | 151100 | 56521447000 | 30800 | 30950 | 31100 | 30750 | 5771 |
| 252 | 20230823 | 151000 | 56343419450 | 30950 | 31350 | 31350 | 30900 | 5112 |
| 253 | 20230823 | 150900 | 56184569300 | 31300 | 31300 | 31350 | 31000 | 2090 |
| 254 | 20230823 | 150800 | 56119381500 | 31250 | 31100 | 31300 | 31000 | 2230 |
| 255 | 20230823 | 150700 | 56050004150 | 31000 | 31250 | 31350 | 30800 | 7144 |
| 256 | 20230823 | 150600 | 55827943650 | 31400 | 31650 | 31700 | 31200 | 4507 |
| 257 | 20230823 | 150500 | 55686353600 | 31700 | 31750 | 31800 | 31650 | 1104 |
| 258 | 20230823 | 150400 | 55651361900 | 31800 | 31750 | 31850 | 31700 | 2308 |
| 259 | 20230823 | 150300 | 55578095000 | 31750 | 31750 | 31800 | 31700 | 696 |
| 260 | 20230823 | 150200 | 55556006150 | 31750 | 31800 | 31850 | 31700 | 1890 |
| 261 | 20230823 | 150100 | 55496019950 | 31800 | 31950 | 31950 | 31750 | 2649 |
| 262 | 20230823 | 150000 | 55411624000 | 31950 | 31700 | 31950 | 31600 | 6877 |
| 263 | 20230823 | 145900 | 55192986000 | 31750 | 31750 | 31800 | 31700 | 641 |
| 264 | 20230823 | 145800 | 55172622950 | 31750 | 31650 | 31800 | 31650 | 2399 |
| 265 | 20230823 | 145700 | 55096498950 | 31650 | 31550 | 31650 | 31550 | 697 |
| 266 | 20230823 | 145600 | 55074493200 | 31550 | 31550 | 31550 | 31400 | 1200 |
| 267 | 20230823 | 145500 | 55036703200 | 31550 | 31700 | 31700 | 31500 | 1370 |
| 268 | 20230823 | 145400 | 54993400150 | 31700 | 31450 | 31700 | 31300 | 2879 |
| 269 | 20230823 | 145300 | 54902867400 | 31450 | 31700 | 31750 | 31450 | 2016 |
| 270 | 20230823 | 145200 | 54839282250 | 31650 | 31850 | 31850 | 31650 | 2987 |
| 271 | 20230823 | 145100 | 54744300050 | 31850 | 31700 | 31850 | 31650 | 4159 |
| 272 | 20230823 | 145000 | 54612168550 | 31700 | 31650 | 31750 | 31600 | 1057 |
| 273 | 20230823 | 144900 | 54578677500 | 31650 | 31650 | 31700 | 31500 | 2814 |
| 274 | 20230823 | 144800 | 54489907450 | 31650 | 31700 | 31700 | 31600 | 501 |
| 275 | 20230823 | 144700 | 54474050550 | 31700 | 31700 | 31750 | 31600 | 1926 |
| 276 | 20230823 | 144600 | 54413026200 | 31700 | 31800 | 31800 | 31650 | 2917 |
| 277 | 20230823 | 144500 | 54320494250 | 31750 | 31500 | 31800 | 31500 | 6808 |
| 278 | 20230823 | 144400 | 54105115650 | 31550 | 31450 | 31600 | 31400 | 6433 |
| 279 | 20230823 | 144300 | 53902479950 | 31450 | 31350 | 31450 | 31350 | 2370 |
| 280 | 20230823 | 144200 | 53828039350 | 31350 | 31300 | 31350 | 31250 | 827 |
| 281 | 20230823 | 144100 | 53802147600 | 31300 | 31250 | 31300 | 31250 | 508 |
| 282 | 20230823 | 144000 | 53786262950 | 31250 | 31200 | 31300 | 31000 | 2898 |
| 283 | 20230823 | 143900 | 53695866150 | 31150 | 31150 | 31250 | 31000 | 1132 |
| 284 | 20230823 | 143800 | 53660667850 | 31100 | 31350 | 31350 | 30850 | 4448 |
| 285 | 20230823 | 143700 | 53522175950 | 31350 | 31400 | 31400 | 31300 | 720 |
| 286 | 20230823 | 143600 | 53499604950 | 31400 | 31450 | 31450 | 31400 | 1298 |
| 287 | 20230823 | 143500 | 53458841200 | 31450 | 31350 | 31450 | 31300 | 1263 |
| 288 | 20230823 | 143400 | 53419158100 | 31300 | 31400 | 31400 | 31300 | 1575 |
| 289 | 20230823 | 143300 | 53369803050 | 31400 | 31450 | 31450 | 31400 | 2222 |
| 290 | 20230823 | 143200 | 53299964200 | 31400 | 31400 | 31450 | 31350 | 1836 |
| 291 | 20230823 | 143100 | 53242318150 | 31400 | 31450 | 31450 | 31300 | 2382 |
| 292 | 20230823 | 143000 | 53167538800 | 31450 | 31300 | 31450 | 31300 | 4024 |
| 293 | 20230823 | 142900 | 53041336050 | 31300 | 31300 | 31350 | 31100 | 1267 |
| 294 | 20230823 | 142800 | 53001695000 | 31300 | 31100 | 31350 | 31100 | 2389 |
| 295 | 20230823 | 142700 | 52927176600 | 31100 | 31100 | 31150 | 31100 | 624 |
| 296 | 20230823 | 142600 | 52907767750 | 31100 | 31050 | 31100 | 31000 | 193 |
| 297 | 20230823 | 142500 | 52901777450 | 31050 | 30950 | 31100 | 30900 | 1431 |
| 298 | 20230823 | 142400 | 52857431100 | 30950 | 31100 | 31100 | 30900 | 1739 |
| 299 | 20230823 | 142300 | 52803512300 | 31100 | 31100 | 31100 | 31050 | 203 |
| 300 | 20230823 | 142200 | 52797206350 | 31100 | 31050 | 31100 | 31050 | 120 |
| 301 | 20230823 | 142100 | 52793479200 | 31050 | 31100 | 31100 | 31000 | 213 |
| 302 | 20230823 | 142000 | 52786872900 | 31100 | 30900 | 31100 | 30900 | 1311 |
| 303 | 20230823 | 141900 | 52746308700 | 30900 | 31150 | 31150 | 30900 | 1727 |
| 304 | 20230823 | 141800 | 52692737150 | 31150 | 31250 | 31250 | 31100 | 1111 |
| 305 | 20230823 | 141700 | 52658106700 | 31200 | 31250 | 31250 | 31150 | 837 |
| 306 | 20230823 | 141600 | 52631999000 | 31250 | 31100 | 31250 | 31100 | 1017 |
| 307 | 20230823 | 141500 | 52600330650 | 31150 | 31150 | 31250 | 31150 | 1883 |
| 308 | 20230823 | 141400 | 52541594400 | 31150 | 31200 | 31300 | 31150 | 1356 |
| 309 | 20230823 | 141300 | 52499236900 | 31200 | 31100 | 31200 | 31050 | 938 |
| 310 | 20230823 | 141200 | 52470059350 | 31100 | 31300 | 31300 | 31050 | 2367 |
| 311 | 20230823 | 141100 | 52396286350 | 31350 | 31150 | 31350 | 31150 | 2496 |
| 312 | 20230823 | 141000 | 52318241050 | 31150 | 31100 | 31150 | 31100 | 292 |
| 313 | 20230823 | 140900 | 52309152350 | 31100 | 31300 | 31300 | 31100 | 5364 |
| 314 | 20230823 | 140800 | 52141783250 | 31250 | 31150 | 31300 | 31000 | 1684 |
| 315 | 20230823 | 140700 | 52089254950 | 31150 | 30850 | 31150 | 30850 | 722 |
| 316 | 20230823 | 140600 | 52066865150 | 30850 | 30850 | 30850 | 30850 | 172 |
| 317 | 20230823 | 140500 | 52061558950 | 30850 | 30950 | 30950 | 30850 | 691 |
| 318 | 20230823 | 140400 | 52040238000 | 30950 | 31050 | 31050 | 30900 | 2534 |
| 319 | 20230823 | 140300 | 51961722300 | 31050 | 31050 | 31050 | 31000 | 445 |
| 320 | 20230823 | 140200 | 51947907700 | 31050 | 31100 | 31100 | 31000 | 2057 |
| 321 | 20230823 | 140100 | 51884122450 | 31100 | 31200 | 31350 | 31000 | 5083 |
| 322 | 20230823 | 140000 | 51725659400 | 31100 | 31150 | 31250 | 31100 | 2512 |
| 323 | 20230823 | 135900 | 51647322700 | 31150 | 31100 | 31150 | 31050 | 2394 |
| 324 | 20230823 | 135800 | 51572869850 | 31050 | 30850 | 31050 | 30850 | 1307 |
| 325 | 20230823 | 135700 | 51532360800 | 30950 | 30950 | 30950 | 30800 | 986 |
| 326 | 20230823 | 135600 | 51501903000 | 30950 | 31050 | 31050 | 30900 | 927 |
| 327 | 20230823 | 135500 | 51473170400 | 31050 | 31000 | 31050 | 30950 | 329 |
| 328 | 20230823 | 135400 | 51462959000 | 31000 | 30950 | 31000 | 30900 | 1259 |
| 329 | 20230823 | 135300 | 51423965350 | 30950 | 30900 | 31000 | 30900 | 1085 |
| 330 | 20230823 | 135200 | 51390374650 | 30850 | 30700 | 30850 | 30700 | 558 |
| 331 | 20230823 | 135100 | 51373173850 | 30700 | 30650 | 30700 | 30650 | 290 |
| 332 | 20230823 | 135000 | 51364274900 | 30700 | 30650 | 30700 | 30650 | 573 |
| 333 | 20230823 | 134900 | 51346694400 | 30650 | 30700 | 30700 | 30650 | 169 |
| 334 | 20230823 | 134800 | 51341514150 | 30700 | 30700 | 30700 | 30600 | 382 |
| 335 | 20230823 | 134700 | 51329806300 | 30600 | 30700 | 30700 | 30600 | 1229 |
| 336 | 20230823 | 134600 | 51292151750 | 30700 | 30700 | 30750 | 30600 | 750 |
| 337 | 20230823 | 134500 | 51269148050 | 30650 | 30600 | 30750 | 30600 | 713 |
| 338 | 20230823 | 134400 | 51247318200 | 30600 | 30750 | 30800 | 30600 | 1398 |
| 339 | 20230823 | 134300 | 51204416900 | 30750 | 30750 | 30850 | 30750 | 249 |
| 340 | 20230823 | 134200 | 51196754450 | 30750 | 30750 | 30750 | 30700 | 543 |
| 341 | 20230823 | 134100 | 51180059650 | 30750 | 30750 | 30800 | 30700 | 626 |
| 342 | 20230823 | 134000 | 51160807350 | 30700 | 30800 | 30800 | 30700 | 321 |
| 343 | 20230823 | 133900 | 51150933000 | 30800 | 30700 | 30850 | 30700 | 401 |
| 344 | 20230823 | 133800 | 51138596500 | 30700 | 30700 | 30700 | 30650 | 294 |
| 345 | 20230823 | 133700 | 51129572750 | 30700 | 30700 | 30700 | 30650 | 467 |
| 346 | 20230823 | 133600 | 51115248650 | 30700 | 30600 | 30700 | 30550 | 731 |
| 347 | 20230823 | 133500 | 51092847700 | 30500 | 30650 | 30650 | 30500 | 1785 |
| 348 | 20230823 | 133400 | 51038272050 | 30650 | 31000 | 31050 | 30600 | 5543 |
| 349 | 20230823 | 133300 | 50867520450 | 31000 | 31050 | 31050 | 30950 | 388 |
| 350 | 20230823 | 133200 | 50855485250 | 31050 | 30950 | 31050 | 30900 | 833 |
| 351 | 20230823 | 133100 | 50829705750 | 30900 | 30850 | 30950 | 30800 | 870 |
| 352 | 20230823 | 133000 | 50802872750 | 30900 | 31100 | 31100 | 30850 | 2785 |
| 353 | 20230823 | 132900 | 50716511350 | 31100 | 31200 | 31200 | 31100 | 1106 |
| 354 | 20230823 | 132800 | 50682025200 | 31200 | 31100 | 31200 | 31100 | 754 |
| 355 | 20230823 | 132700 | 50658544750 | 31100 | 31150 | 31250 | 31100 | 4401 |
| 356 | 20230823 | 132600 | 50521193250 | 31100 | 31050 | 31150 | 31000 | 1337 |
| 357 | 20230823 | 132500 | 50479572700 | 31050 | 31050 | 31100 | 31000 | 379 |
| 358 | 20230823 | 132400 | 50467812600 | 31050 | 31050 | 31100 | 31000 | 1964 |
| 359 | 20230823 | 132300 | 50406832850 | 31050 | 31100 | 31150 | 31000 | 3461 |
| 360 | 20230823 | 132200 | 50299243100 | 31100 | 31000 | 31150 | 30950 | 3393 |
| 361 | 20230823 | 132100 | 50193898950 | 30950 | 30800 | 31000 | 30800 | 3262 |
| 362 | 20230823 | 132000 | 50092996300 | 30750 | 30700 | 30750 | 30650 | 406 |
| 363 | 20230823 | 131900 | 50080523550 | 30650 | 30700 | 30750 | 30650 | 733 |
| 364 | 20230823 | 131800 | 50058006450 | 30700 | 30650 | 30700 | 30650 | 379 |
| 365 | 20230823 | 131700 | 50046380600 | 30650 | 30700 | 30750 | 30650 | 474 |
| 366 | 20230823 | 131600 | 50031831050 | 30700 | 30600 | 30700 | 30600 | 337 |
| 367 | 20230823 | 131500 | 50021505200 | 30500 | 30650 | 30650 | 30500 | 890 |
| 368 | 20230823 | 131400 | 49994311400 | 30550 | 30600 | 30650 | 30550 | 1528 |
| 369 | 20230823 | 131300 | 49947525500 | 30600 | 30800 | 30800 | 30600 | 1573 |
| 370 | 20230823 | 131200 | 49899274050 | 30700 | 30800 | 30800 | 30650 | 642 |
| 371 | 20230823 | 131100 | 49879547300 | 30800 | 30900 | 30900 | 30800 | 1802 |
| 372 | 20230823 | 131000 | 49823970250 | 30900 | 30850 | 30900 | 30850 | 1362 |
| 373 | 20230823 | 130900 | 49781928500 | 30850 | 30700 | 30850 | 30700 | 1443 |
| 374 | 20230823 | 130800 | 49737477900 | 30700 | 30700 | 30700 | 30600 | 696 |
| 375 | 20230823 | 130700 | 49716141150 | 30600 | 30650 | 30700 | 30600 | 797 |
| 376 | 20230823 | 130600 | 49691711850 | 30600 | 30550 | 30650 | 30550 | 548 |
| 377 | 20230823 | 130500 | 49674949550 | 30550 | 30500 | 30600 | 30450 | 552 |
| 378 | 20230823 | 130400 | 49658119350 | 30500 | 30500 | 30550 | 30400 | 1476 |
| 379 | 20230823 | 130300 | 49613154500 | 30500 | 30600 | 30700 | 30500 | 1951 |
| 380 | 20230823 | 130200 | 49553564550 | 30700 | 30750 | 30750 | 30600 | 434 |
| 381 | 20230823 | 130100 | 49540272200 | 30750 | 30800 | 30800 | 30650 | 1297 |
| 382 | 20230823 | 130000 | 49500412500 | 30750 | 30650 | 30750 | 30650 | 1590 |
| 383 | 20230823 | 125900 | 49451535750 | 30650 | 30700 | 30700 | 30600 | 635 |
| 384 | 20230823 | 125800 | 49432066650 | 30700 | 30700 | 30750 | 30600 | 1160 |
| 385 | 20230823 | 125700 | 49396496250 | 30750 | 30600 | 30750 | 30600 | 1193 |
| 386 | 20230823 | 125600 | 49359906900 | 30600 | 30450 | 30600 | 30450 | 1190 |
| 387 | 20230823 | 125500 | 49323576000 | 30450 | 30350 | 30450 | 30350 | 1074 |
| 388 | 20230823 | 125400 | 49290906750 | 30350 | 30350 | 30350 | 30300 | 1875 |
| 389 | 20230823 | 125300 | 49234017600 | 30350 | 30300 | 30450 | 30300 | 1863 |
| 390 | 20230823 | 125200 | 49177527650 | 30350 | 30500 | 30500 | 30350 | 2770 |
| 391 | 20230823 | 125100 | 49093239800 | 30500 | 30450 | 30500 | 30450 | 935 |
| 392 | 20230823 | 125000 | 49064725550 | 30500 | 30400 | 30500 | 30350 | 2016 |
| 393 | 20230823 | 124900 | 49003340900 | 30400 | 30450 | 30450 | 30300 | 4198 |
| 394 | 20230823 | 124800 | 48875837900 | 30450 | 30300 | 30450 | 30250 | 1876 |
| 395 | 20230823 | 124700 | 48818906350 | 30300 | 30150 | 30300 | 30100 | 1669 |
| 396 | 20230823 | 124600 | 48768485050 | 30150 | 30300 | 30300 | 30100 | 6596 |
| 397 | 20230823 | 124500 | 48569395850 | 30300 | 30600 | 30600 | 30200 | 10061 |
| 398 | 20230823 | 124400 | 48263528400 | 30600 | 30700 | 30750 | 30550 | 4103 |
| 399 | 20230823 | 124300 | 48137800500 | 30750 | 30800 | 30800 | 30700 | 2438 |
| 400 | 20230823 | 124200 | 48062850500 | 30850 | 30900 | 30950 | 30800 | 2000 |
| 401 | 20230823 | 124100 | 48001094750 | 30900 | 31050 | 31100 | 30800 | 3422 |
| 402 | 20230823 | 124000 | 47895090050 | 31100 | 30950 | 31100 | 30950 | 3424 |
| 403 | 20230823 | 123900 | 47788948500 | 30950 | 30850 | 30950 | 30850 | 1668 |
| 404 | 20230823 | 123800 | 47737418250 | 30850 | 30850 | 30850 | 30850 | 615 |
| 405 | 20230823 | 123700 | 47718445500 | 30850 | 30800 | 30850 | 30750 | 268 |
| 406 | 20230823 | 123600 | 47710179600 | 30800 | 30900 | 30900 | 30750 | 2143 |
| 407 | 20230823 | 123500 | 47644090200 | 30900 | 30850 | 30900 | 30850 | 1514 |
| 408 | 20230823 | 123400 | 47597333850 | 30900 | 30700 | 30900 | 30700 | 1086 |
| 409 | 20230823 | 123300 | 47563874050 | 30650 | 30600 | 30700 | 30550 | 1134 |
| 410 | 20230823 | 123200 | 47529149650 | 30600 | 30650 | 30700 | 30550 | 1259 |
| 411 | 20230823 | 123100 | 47490599550 | 30600 | 30650 | 30700 | 30550 | 1608 |
| 412 | 20230823 | 123000 | 47441389800 | 30650 | 30700 | 30750 | 30600 | 2247 |
| 413 | 20230823 | 122900 | 47372553300 | 30700 | 30700 | 30750 | 30700 | 590 |
| 414 | 20230823 | 122800 | 47354438600 | 30700 | 30850 | 30900 | 30650 | 3921 |
| 415 | 20230823 | 122700 | 47233949700 | 30800 | 30800 | 30850 | 30750 | 615 |
| 416 | 20230823 | 122600 | 47214999450 | 30750 | 30700 | 30800 | 30700 | 1796 |
| 417 | 20230823 | 122500 | 47159820750 | 30650 | 30750 | 30750 | 30650 | 735 |
| 418 | 20230823 | 122400 | 47137253900 | 30750 | 30700 | 30850 | 30650 | 2599 |
| 419 | 20230823 | 122300 | 47057425650 | 30700 | 30700 | 30750 | 30650 | 1266 |
| 420 | 20230823 | 122200 | 47018553250 | 30700 | 30750 | 30750 | 30550 | 6285 |
| 421 | 20230823 | 122100 | 46826032550 | 30700 | 30750 | 30800 | 30700 | 1122 |
| 422 | 20230823 | 122000 | 46791526850 | 30750 | 30850 | 30850 | 30750 | 1335 |
| 423 | 20230823 | 121900 | 46750414500 | 30850 | 30850 | 30900 | 30750 | 2040 |
| 424 | 20230823 | 121800 | 46687564000 | 30850 | 30900 | 30900 | 30800 | 1347 |
| 425 | 20230823 | 121700 | 46646010900 | 30900 | 30950 | 30950 | 30900 | 827 |
| 426 | 20230823 | 121600 | 46620426400 | 30950 | 31100 | 31100 | 30950 | 890 |
| 427 | 20230823 | 121500 | 46592813950 | 31100 | 31000 | 31100 | 31000 | 1794 |
| 428 | 20230823 | 121400 | 46537142650 | 30900 | 30900 | 31050 | 30850 | 3340 |
| 429 | 20230823 | 121300 | 46433790700 | 30900 | 30850 | 31000 | 30750 | 3563 |
| 430 | 20230823 | 121200 | 46323776000 | 30750 | 31000 | 31000 | 30650 | 13812 |
| 431 | 20230823 | 121100 | 45898129650 | 31000 | 31200 | 31350 | 31000 | 5962 |
| 432 | 20230823 | 121000 | 45712667900 | 31200 | 31350 | 31500 | 31150 | 2457 |
| 433 | 20230823 | 120900 | 45635892050 | 31350 | 31500 | 31500 | 31300 | 2014 |
| 434 | 20230823 | 120800 | 45572612000 | 31500 | 31400 | 31500 | 31350 | 2059 |
| 435 | 20230823 | 120700 | 45507952500 | 31400 | 31350 | 31400 | 31350 | 527 |
| 436 | 20230823 | 120600 | 45491417200 | 31350 | 31350 | 31400 | 31300 | 472 |
| 437 | 20230823 | 120500 | 45476618500 | 31300 | 31350 | 31400 | 31300 | 368 |
| 438 | 20230823 | 120400 | 45465078600 | 31300 | 31200 | 31350 | 31200 | 595 |
| 439 | 20230823 | 120300 | 45446485300 | 31200 | 31250 | 31350 | 31200 | 2212 |
| 440 | 20230823 | 120200 | 45377376000 | 31250 | 31300 | 31300 | 31250 | 1062 |
| 441 | 20230823 | 120100 | 45344185650 | 31250 | 31350 | 31400 | 31250 | 686 |
| 442 | 20230823 | 120000 | 45322703700 | 31350 | 31450 | 31500 | 31350 | 822 |
| 443 | 20230823 | 115900 | 45296884700 | 31500 | 31450 | 31550 | 31450 | 584 |
| 444 | 20230823 | 115800 | 45278493800 | 31450 | 31300 | 31500 | 31300 | 1503 |
| 445 | 20230823 | 115700 | 45231364550 | 31350 | 31250 | 31350 | 31200 | 1602 |
| 446 | 20230823 | 115600 | 45181264950 | 31300 | 31500 | 31550 | 31100 | 9590 |
| 447 | 20230823 | 115500 | 44880977650 | 31500 | 31600 | 31600 | 31500 | 828 |
| 448 | 20230823 | 115400 | 44854852250 | 31600 | 31600 | 31600 | 31500 | 279 |
| 449 | 20230823 | 115300 | 44846036950 | 31500 | 31500 | 31600 | 31400 | 1799 |
| 450 | 20230823 | 115200 | 44789419550 | 31500 | 31600 | 31600 | 31500 | 694 |
| 451 | 20230823 | 115100 | 44767541000 | 31600 | 31750 | 31750 | 31600 | 1291 |
| 452 | 20230823 | 115000 | 44726639000 | 31700 | 31700 | 31850 | 31600 | 1257 |
| 453 | 20230823 | 114900 | 44686803800 | 31850 | 31550 | 31900 | 31500 | 3128 |
| 454 | 20230823 | 114800 | 44587535950 | 31550 | 31450 | 31550 | 31450 | 577 |
| 455 | 20230823 | 114700 | 44569358550 | 31450 | 31450 | 31500 | 31400 | 1368 |
| 456 | 20230823 | 114600 | 44526335450 | 31450 | 31550 | 31550 | 31450 | 636 |
| 457 | 20230823 | 114500 | 44506293900 | 31600 | 31400 | 31600 | 31350 | 4667 |
| 458 | 20230823 | 114400 | 44359589700 | 31450 | 31550 | 31550 | 31450 | 2235 |
| 459 | 20230823 | 114300 | 44289244600 | 31550 | 31600 | 31650 | 31500 | 1732 |
| 460 | 20230823 | 114200 | 44234520150 | 31650 | 31750 | 31750 | 31600 | 1915 |
| 461 | 20230823 | 114100 | 44173928750 | 31800 | 31450 | 31800 | 31450 | 2708 |
| 462 | 20230823 | 114000 | 44088485600 | 31450 | 31550 | 31550 | 31400 | 3982 |
| 463 | 20230823 | 113900 | 43963191950 | 31550 | 31750 | 31750 | 31550 | 1973 |
| 464 | 20230823 | 113800 | 43900703900 | 31750 | 31800 | 32000 | 31700 | 3735 |
| 465 | 20230823 | 113700 | 43781719000 | 31800 | 31750 | 31800 | 31700 | 1298 |
| 466 | 20230823 | 113600 | 43740517850 | 31700 | 31650 | 31750 | 31600 | 1260 |
| 467 | 20230823 | 113500 | 43700623150 | 31650 | 31600 | 31700 | 31600 | 2600 |
| 468 | 20230823 | 113400 | 43618263400 | 31600 | 31800 | 31800 | 31500 | 5871 |
| 469 | 20230823 | 113300 | 43432813750 | 31750 | 31650 | 31950 | 31600 | 3341 |
| 470 | 20230823 | 113200 | 43326537800 | 31600 | 31550 | 31650 | 31500 | 4687 |
| 471 | 20230823 | 113100 | 43178588150 | 31600 | 31950 | 32000 | 31350 | 13201 |
| 472 | 20230823 | 113000 | 42761497000 | 31950 | 31900 | 32100 | 31900 | 2766 |
| 473 | 20230823 | 112900 | 42673029000 | 31950 | 32000 | 32000 | 31900 | 5584 |
| 474 | 20230823 | 112800 | 42494484650 | 32000 | 32150 | 32200 | 32000 | 5070 |
| 475 | 20230823 | 112700 | 42331779900 | 32150 | 32300 | 32300 | 32150 | 1536 |
| 476 | 20230823 | 112600 | 42282288100 | 32250 | 32350 | 32350 | 32250 | 944 |
| 477 | 20230823 | 112500 | 42251781450 | 32350 | 32300 | 32450 | 32300 | 2428 |
| 478 | 20230823 | 112400 | 42173139550 | 32300 | 32300 | 32350 | 32150 | 3240 |
| 479 | 20230823 | 112300 | 42068826850 | 32300 | 32400 | 32500 | 32200 | 3815 |
| 480 | 20230823 | 112200 | 41945560450 | 32400 | 32550 | 32600 | 32400 | 1087 |
| 481 | 20230823 | 112100 | 41910256100 | 32550 | 32600 | 32600 | 32500 | 196 |
| 482 | 20230823 | 112000 | 41903879650 | 32600 | 32500 | 32600 | 32500 | 518 |
| 483 | 20230823 | 111900 | 41887010700 | 32600 | 32500 | 32600 | 32400 | 1721 |
| 484 | 20230823 | 111800 | 41831100450 | 32500 | 32450 | 32550 | 32450 | 658 |
| 485 | 20230823 | 111700 | 41809712000 | 32550 | 32550 | 32550 | 32450 | 1317 |
| 486 | 20230823 | 111600 | 41766947350 | 32550 | 32550 | 32600 | 32500 | 969 |
| 487 | 20230823 | 111500 | 41735406400 | 32550 | 32600 | 32650 | 32550 | 1212 |
| 488 | 20230823 | 111400 | 41695917000 | 32650 | 32600 | 32650 | 32600 | 1278 |
| 489 | 20230823 | 111300 | 41654248350 | 32600 | 32550 | 32750 | 32550 | 4170 |
| 490 | 20230823 | 111200 | 41518107950 | 32600 | 32450 | 32600 | 32450 | 2417 |
| 491 | 20230823 | 111100 | 41439472300 | 32450 | 32300 | 32450 | 32250 | 1858 |
| 492 | 20230823 | 111000 | 41379435350 | 32250 | 32400 | 32400 | 32250 | 1830 |
| 493 | 20230823 | 110900 | 41320321700 | 32350 | 32400 | 32400 | 32250 | 1697 |
| 494 | 20230823 | 110800 | 41265435550 | 32400 | 32550 | 32550 | 32400 | 832 |
| 495 | 20230823 | 110700 | 41238398800 | 32500 | 32450 | 32550 | 32450 | 975 |
| 496 | 20230823 | 110600 | 41206714450 | 32500 | 32500 | 32500 | 32450 | 465 |
| 497 | 20230823 | 110500 | 41191611100 | 32550 | 32500 | 32550 | 32450 | 716 |
| 498 | 20230823 | 110400 | 41168348250 | 32450 | 32350 | 32500 | 32350 | 3208 |
| 499 | 20230823 | 110300 | 41064277150 | 32350 | 32400 | 32400 | 32350 | 1212 |
| 500 | 20230823 | 110200 | 41025051700 | 32350 | 32500 | 32500 | 32350 | 2022 |
| 501 | 20230823 | 110100 | 40959565550 | 32500 | 32350 | 32500 | 32300 | 1665 |
| 502 | 20230823 | 110000 | 40905556100 | 32350 | 32300 | 32500 | 32150 | 2351 |
| 503 | 20230823 | 105900 | 40829656100 | 32200 | 32550 | 32600 | 32000 | 13793 |
| 504 | 20230823 | 105800 | 40385544050 | 32600 | 32650 | 32700 | 32450 | 3000 |
| 505 | 20230823 | 105700 | 40288032050 | 32650 | 32600 | 32700 | 32600 | 1755 |
| 506 | 20230823 | 105600 | 40230707750 | 32600 | 32500 | 32600 | 32400 | 2393 |
| 507 | 20230823 | 105500 | 40152852100 | 32500 | 32350 | 32500 | 32350 | 2991 |
| 508 | 20230823 | 105400 | 40055805850 | 32400 | 32450 | 32500 | 32250 | 6522 |
| 509 | 20230823 | 105300 | 39844765800 | 32450 | 32500 | 32550 | 32450 | 5592 |
| 510 | 20230823 | 105200 | 39663127350 | 32500 | 32650 | 32650 | 32500 | 2951 |
| 511 | 20230823 | 105100 | 39567048100 | 32650 | 32650 | 32800 | 32650 | 1227 |
| 512 | 20230823 | 105000 | 39526932250 | 32650 | 32850 | 32850 | 32600 | 2152 |
| 513 | 20230823 | 104900 | 39456531400 | 32850 | 32750 | 32900 | 32700 | 5795 |
| 514 | 20230823 | 104800 | 39266405250 | 32750 | 32700 | 32750 | 32650 | 761 |
| 515 | 20230823 | 104700 | 39241519800 | 32700 | 32750 | 32750 | 32650 | 523 |
| 516 | 20230823 | 104600 | 39224417200 | 32750 | 32700 | 32750 | 32550 | 1952 |
| 517 | 20230823 | 104500 | 39160669700 | 32700 | 32650 | 32700 | 32600 | 363 |
| 518 | 20230823 | 104400 | 39148808750 | 32600 | 32600 | 32650 | 32550 | 2077 |
| 519 | 20230823 | 104300 | 39081131450 | 32650 | 32750 | 32750 | 32600 | 817 |
| 520 | 20230823 | 104200 | 39054435200 | 32600 | 32600 | 32700 | 32500 | 2967 |
| 521 | 20230823 | 104100 | 38957743950 | 32600 | 32700 | 32800 | 32600 | 895 |
| 522 | 20230823 | 104000 | 38928492800 | 32800 | 32650 | 32800 | 32600 | 1256 |
| 523 | 20230823 | 103900 | 38887476600 | 32600 | 32650 | 32750 | 32600 | 1792 |
| 524 | 20230823 | 103800 | 38829002950 | 32650 | 32700 | 32750 | 32650 | 1023 |
| 525 | 20230823 | 103700 | 38795551950 | 32700 | 32700 | 32750 | 32550 | 3490 |
| 526 | 20230823 | 103600 | 38681613500 | 32700 | 32900 | 32900 | 32700 | 1401 |
| 527 | 20230823 | 103500 | 38635698350 | 32900 | 32750 | 32950 | 32700 | 8804 |
| 528 | 20230823 | 103400 | 38346609550 | 32700 | 32650 | 32700 | 32600 | 2607 |
| 529 | 20230823 | 103300 | 38261401800 | 32650 | 32750 | 32750 | 32650 | 1475 |
| 530 | 20230823 | 103200 | 38213208500 | 32750 | 32800 | 32800 | 32750 | 1258 |
| 531 | 20230823 | 103100 | 38171980700 | 32850 | 32700 | 32850 | 32700 | 2214 |
| 532 | 20230823 | 103000 | 38099353900 | 32750 | 32600 | 32850 | 32600 | 1490 |
| 533 | 20230823 | 102900 | 38050526400 | 32600 | 32650 | 32700 | 32500 | 3279 |
| 534 | 20230823 | 102800 | 37943646900 | 32700 | 32800 | 32800 | 32600 | 4900 |
| 535 | 20230823 | 102700 | 37783562800 | 32850 | 32900 | 32900 | 32800 | 1837 |
| 536 | 20230823 | 102600 | 37723218450 | 32900 | 32800 | 32900 | 32750 | 1882 |
| 537 | 20230823 | 102500 | 37661452550 | 32800 | 32850 | 32900 | 32700 | 2751 |
| 538 | 20230823 | 102400 | 37571313350 | 32850 | 32900 | 32950 | 32850 | 1452 |
| 539 | 20230823 | 102300 | 37523557000 | 32900 | 32700 | 33000 | 32700 | 11321 |
| 540 | 20230823 | 102200 | 37150974800 | 32750 | 32650 | 32800 | 32650 | 1726 |
| 541 | 20230823 | 102100 | 37094506300 | 32600 | 32700 | 32750 | 32600 | 2506 |
| 542 | 20230823 | 102000 | 37012653800 | 32700 | 32750 | 32800 | 32700 | 1492 |
| 543 | 20230823 | 101900 | 36963850050 | 32800 | 32800 | 32850 | 32700 | 2307 |
| 544 | 20230823 | 101800 | 36888203200 | 32800 | 32800 | 32850 | 32800 | 2150 |
| 545 | 20230823 | 101700 | 36817671250 | 32800 | 32850 | 32850 | 32800 | 1614 |
| 546 | 20230823 | 101600 | 36764690400 | 32900 | 32900 | 32950 | 32800 | 2853 |
| 547 | 20230823 | 101500 | 36670827750 | 32900 | 32650 | 32950 | 32600 | 4919 |
| 548 | 20230823 | 101400 | 36509517550 | 32650 | 32750 | 32800 | 32550 | 4283 |
| 549 | 20230823 | 101300 | 36369689500 | 32750 | 32800 | 32850 | 32750 | 2328 |
| 550 | 20230823 | 101200 | 36293358750 | 32800 | 32950 | 32950 | 32500 | 5113 |
| 551 | 20230823 | 101100 | 36125687700 | 32900 | 32850 | 32950 | 32800 | 5266 |
| 552 | 20230823 | 101000 | 35952476200 | 32850 | 32650 | 32950 | 32600 | 11541 |
| 553 | 20230823 | 100900 | 35573616950 | 32650 | 32450 | 32650 | 32400 | 7289 |
| 554 | 20230823 | 100800 | 35336545400 | 32450 | 32450 | 32500 | 32400 | 1357 |
| 555 | 20230823 | 100700 | 35292486300 | 32450 | 32350 | 32550 | 32350 | 4108 |
| 556 | 20230823 | 100600 | 35159141150 | 32350 | 32200 | 32400 | 32200 | 1832 |
| 557 | 20230823 | 100500 | 35099974550 | 32200 | 32200 | 32300 | 32100 | 4408 |
| 558 | 20230823 | 100400 | 34958116550 | 32200 | 32450 | 32450 | 32150 | 5164 |
| 559 | 20230823 | 100300 | 34791421550 | 32450 | 32350 | 32500 | 32350 | 2788 |
| 560 | 20230823 | 100200 | 34701168700 | 32350 | 32600 | 32600 | 32350 | 3676 |
| 561 | 20230823 | 100100 | 34581876350 | 32600 | 32500 | 32600 | 32500 | 2402 |
| 562 | 20230823 | 100000 | 34503698350 | 32550 | 32450 | 32650 | 32450 | 3267 |
| 563 | 20230823 | 095900 | 34397265200 | 32450 | 32450 | 32550 | 32400 | 5411 |
| 564 | 20230823 | 095800 | 34221641200 | 32450 | 32400 | 32450 | 32300 | 3926 |
| 565 | 20230823 | 095700 | 34094650100 | 32450 | 32500 | 32550 | 32350 | 2206 |
| 566 | 20230823 | 095600 | 34023030900 | 32450 | 32350 | 32600 | 32300 | 2460 |
| 567 | 20230823 | 095500 | 33943126950 | 32300 | 32200 | 32750 | 32150 | 12411 |
| 568 | 20230823 | 095400 | 33539790750 | 32200 | 32300 | 32400 | 32200 | 6202 |
| 569 | 20230823 | 095300 | 33339764600 | 32300 | 32300 | 32550 | 32250 | 6584 |
| 570 | 20230823 | 095200 | 33126754400 | 32300 | 32600 | 32650 | 32200 | 16182 |
| 571 | 20230823 | 095100 | 32603138050 | 32600 | 32900 | 32900 | 32500 | 10062 |
| 572 | 20230823 | 095000 | 32274563500 | 32800 | 32800 | 32950 | 32550 | 5996 |
| 573 | 20230823 | 094900 | 32077816500 | 32550 | 32900 | 33000 | 32550 | 13195 |
| 574 | 20230823 | 094800 | 31644678000 | 32850 | 33000 | 33150 | 32850 | 13075 |
| 575 | 20230823 | 094700 | 31212724850 | 33100 | 32700 | 33100 | 32700 | 24380 |
| 576 | 20230823 | 094600 | 30410956000 | 32650 | 32550 | 32700 | 32450 | 10367 |
| 577 | 20230823 | 094500 | 30072993050 | 32500 | 32450 | 32800 | 32400 | 8966 |
| 578 | 20230823 | 094400 | 29780630500 | 32450 | 32350 | 32550 | 32350 | 7343 |
| 579 | 20230823 | 094300 | 29542391350 | 32550 | 32150 | 32600 | 32100 | 12236 |
| 580 | 20230823 | 094200 | 29146815250 | 32150 | 32900 | 32950 | 31950 | 32686 |
| 581 | 20230823 | 094100 | 28090106900 | 32900 | 32900 | 33350 | 32650 | 55845 |
| 582 | 20230823 | 094000 | 26248044350 | 32900 | 32150 | 32900 | 32100 | 35256 |
| 583 | 20230823 | 093900 | 25097677050 | 32150 | 32600 | 32650 | 32150 | 26617 |
| 584 | 20230823 | 093800 | 24233604950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 585 | 20230823 | 093700 | 24233604950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 586 | 20230823 | 093600 | 24233604950 | 32600 | 32350 | 32600 | 32350 | 25976 |
| 587 | 20230823 | 093500 | 23389096900 | 32350 | 32100 | 32350 | 32050 | 13996 |
| 588 | 20230823 | 093400 | 22939077900 | 32050 | 31850 | 32300 | 31750 | 6830 |
| 589 | 20230823 | 093300 | 22720379550 | 31850 | 32450 | 32450 | 31550 | 21702 |
| 590 | 20230823 | 093200 | 22021923600 | 32450 | 31950 | 32450 | 31650 | 34090 |
| 591 | 20230823 | 093100 | 20928745850 | 31950 | 31650 | 31950 | 31550 | 22440 |
| 592 | 20230823 | 093000 | 20215692100 | 31650 | 31750 | 31750 | 31500 | 6416 |
| 593 | 20230823 | 092900 | 20012347550 | 31700 | 31600 | 31800 | 31400 | 9144 |
| 594 | 20230823 | 092800 | 19723051550 | 31600 | 31700 | 31700 | 31500 | 5350 |
| 595 | 20230823 | 092700 | 19553798200 | 31550 | 31300 | 31750 | 31300 | 18408 |
| 596 | 20230823 | 092600 | 18972266700 | 31300 | 31550 | 31550 | 31250 | 7469 |
| 597 | 20230823 | 092500 | 18737979300 | 31550 | 31200 | 31800 | 31150 | 26665 |
| 598 | 20230823 | 092400 | 17897933050 | 31250 | 31500 | 31500 | 31100 | 15699 |
| 599 | 20230823 | 092300 | 17406844100 | 31500 | 31650 | 31700 | 31300 | 17700 |
| 600 | 20230823 | 092200 | 16849174850 | 31650 | 32100 | 32150 | 31450 | 26418 |
| 601 | 20230823 | 092100 | 16009513500 | 32000 | 31700 | 32300 | 31650 | 35759 |
| 602 | 20230823 | 092000 | 14865106450 | 31700 | 31150 | 31900 | 31000 | 48991 |
| 603 | 20230823 | 091900 | 13322639500 | 31200 | 30900 | 31350 | 30750 | 22337 |
| 604 | 20230823 | 091800 | 12628763800 | 30850 | 30800 | 30850 | 30450 | 25148 |
| 605 | 20230823 | 091700 | 11857285000 | 30650 | 31400 | 31900 | 30450 | 53886 |
| 606 | 20230823 | 091600 | 10183049800 | 31500 | 30500 | 31800 | 30300 | 58343 |
| 607 | 20230823 | 091500 | 8371808650 | 30550 | 29550 | 30700 | 29450 | 64975 |
| 608 | 20230823 | 091400 | 6418344900 | 29550 | 29100 | 29550 | 29050 | 18746 |
| 609 | 20230823 | 091300 | 5868767800 | 29100 | 29550 | 29550 | 29100 | 10399 |
| 610 | 20230823 | 091200 | 5563788000 | 29550 | 29600 | 29650 | 29150 | 15235 |
| 611 | 20230823 | 091100 | 5115661600 | 29650 | 29650 | 29700 | 29200 | 28264 |
| 612 | 20230823 | 091000 | 4279296550 | 29800 | 29800 | 29800 | 29800 | 0 |
| 613 | 20230823 | 090900 | 4279296550 | 29800 | 29800 | 29800 | 29800 | 0 |
| 614 | 20230823 | 090800 | 4279296550 | 29800 | 29750 | 29800 | 29500 | 19664 |
| 615 | 20230823 | 090700 | 3695128750 | 29750 | 28750 | 29750 | 28650 | 44783 |
| 616 | 20230823 | 090600 | 2383327450 | 28800 | 27800 | 28900 | 27800 | 24544 |
| 617 | 20230823 | 090500 | 1686358100 | 27900 | 27600 | 27900 | 27350 | 9491 |
| 618 | 20230823 | 090400 | 1424352000 | 27650 | 27250 | 27850 | 27000 | 15636 |
| 619 | 20230823 | 090300 | 994902750 | 27200 | 27250 | 27300 | 27100 | 6884 |
| 620 | 20230823 | 090200 | 807294000 | 27300 | 26900 | 27300 | 26800 | 7520 |
| 621 | 20230823 | 090100 | 603652700 | 26950 | 27150 | 27150 | 26800 | 8189 |
| 622 | 20230823 | 090000 | 382811950 | 27100 | 27100 | 27300 | 27050 | 14095 |