35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 3 | 20230822 | 192700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20230822 | 192600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20230822 | 192500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20230822 | 192400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20230822 | 192300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20230822 | 192200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20230822 | 192100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20230822 | 192000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20230822 | 191900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20230822 | 191800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20230822 | 191700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20230822 | 191600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20230822 | 191500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20230822 | 191400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20230822 | 191300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20230822 | 191200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20230822 | 191100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20230822 | 191000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20230822 | 190900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20230822 | 190800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20230822 | 190700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20230822 | 190600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20230822 | 190500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20230822 | 190400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20230822 | 190300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20230822 | 190200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20230822 | 190100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20230822 | 190000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20230822 | 185900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20230822 | 185800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 33 | 20230822 | 185700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20230822 | 185600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20230822 | 185500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20230822 | 185400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20230822 | 185300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20230822 | 185200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20230822 | 185100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20230822 | 185000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20230822 | 184900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20230822 | 184800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20230822 | 184700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20230822 | 184600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20230822 | 184500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20230822 | 184400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20230822 | 184300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20230822 | 184200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20230822 | 184100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20230822 | 184000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20230822 | 183900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20230822 | 183800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20230822 | 183700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20230822 | 183600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20230822 | 183500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20230822 | 183400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20230822 | 183300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20230822 | 183200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20230822 | 183100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20230822 | 183000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20230822 | 182900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20230822 | 182800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 63 | 20230822 | 182700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20230822 | 182600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20230822 | 182500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20230822 | 182400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20230822 | 182300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20230822 | 182200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20230822 | 182100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20230822 | 182000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20230822 | 181900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20230822 | 181800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20230822 | 181700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20230822 | 181600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20230822 | 181500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20230822 | 181400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20230822 | 181300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20230822 | 181200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20230822 | 181100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20230822 | 181000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20230822 | 180900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20230822 | 180800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20230822 | 180700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20230822 | 180600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20230822 | 180500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20230822 | 180400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20230822 | 180300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20230822 | 180200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20230822 | 180100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20230822 | 180000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20230822 | 175900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20230822 | 175800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 93 | 20230822 | 175700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20230822 | 175600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20230822 | 175500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20230822 | 175400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20230822 | 175300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20230822 | 175200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20230822 | 175100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20230822 | 175000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20230822 | 174900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20230822 | 174800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20230822 | 174700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20230822 | 174600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20230822 | 174500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20230822 | 174400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20230822 | 174300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20230822 | 174200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20230822 | 174100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20230822 | 174000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20230822 | 173900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20230822 | 173800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20230822 | 173700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20230822 | 173600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20230822 | 173500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20230822 | 173400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20230822 | 173300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20230822 | 173200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20230822 | 173100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20230822 | 173000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20230822 | 172900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20230822 | 172800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 123 | 20230822 | 172700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20230822 | 172600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20230822 | 172500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20230822 | 172400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20230822 | 172300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20230822 | 172200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20230822 | 172100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20230822 | 172000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20230822 | 171900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20230822 | 171800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20230822 | 171700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20230822 | 171600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20230822 | 171500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20230822 | 171400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20230822 | 171300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20230822 | 171200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20230822 | 171100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20230822 | 171000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20230822 | 170900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20230822 | 170800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20230822 | 170700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20230822 | 170600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20230822 | 170500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20230822 | 170400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20230822 | 170300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20230822 | 170200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20230822 | 170100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20230822 | 170000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20230822 | 165900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20230822 | 165800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 153 | 20230822 | 165700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20230822 | 165600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20230822 | 165500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20230822 | 165400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20230822 | 165300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20230822 | 165200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20230822 | 165100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20230822 | 165000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20230822 | 164900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20230822 | 164800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20230822 | 164700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20230822 | 164600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20230822 | 164500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20230822 | 164400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20230822 | 164300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20230822 | 164200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20230822 | 164100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20230822 | 164000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20230822 | 163900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20230822 | 163800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20230822 | 163700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20230822 | 163600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20230822 | 163500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20230822 | 163400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20230822 | 163300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20230822 | 163200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20230822 | 163100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20230822 | 163000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20230822 | 162900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20230822 | 162800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 183 | 20230822 | 162700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20230822 | 162600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20230822 | 162500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20230822 | 162400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20230822 | 162300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20230822 | 162200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20230822 | 162100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20230822 | 162000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20230822 | 161900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20230822 | 161800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20230822 | 161700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20230822 | 161600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20230822 | 161500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20230822 | 161400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20230822 | 161300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20230822 | 161200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20230822 | 161100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20230822 | 161000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20230822 | 160900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20230822 | 160800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20230822 | 160700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20230822 | 160600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20230822 | 160500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20230822 | 160400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20230822 | 160300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20230822 | 160200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20230822 | 160100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20230822 | 160000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20230822 | 155900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20230822 | 155800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 213 | 20230822 | 155700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20230822 | 155600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20230822 | 155500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20230822 | 155400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20230822 | 155300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20230822 | 155200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20230822 | 155100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20230822 | 155000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20230822 | 154900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 222 | 20230822 | 154800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 223 | 20230822 | 154700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 224 | 20230822 | 154600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 225 | 20230822 | 154500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 226 | 20230822 | 154400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 227 | 20230822 | 154300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 228 | 20230822 | 154200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 229 | 20230822 | 154100 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 230 | 20230822 | 154000 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 231 | 20230822 | 153900 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 232 | 20230822 | 153800 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 233 | 20230822 | 153700 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 234 | 20230822 | 153600 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 235 | 20230822 | 153500 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 236 | 20230822 | 153400 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 237 | 20230822 | 153300 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 238 | 20230822 | 153200 | 918463430500 | 54600 | 54600 | 54600 | 54600 | 323311 |
| 239 | 20230822 | 153100 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 240 | 20230822 | 153000 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 241 | 20230822 | 152900 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 242 | 20230822 | 152800 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 243 | 20230822 | 152700 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 244 | 20230822 | 152600 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 245 | 20230822 | 152500 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 246 | 20230822 | 152400 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 247 | 20230822 | 152300 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 248 | 20230822 | 152200 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 249 | 20230822 | 152100 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 250 | 20230822 | 152000 | 900810649900 | 52000 | 52000 | 52000 | 52000 | 0 |
| 251 | 20230822 | 151900 | 900810649900 | 52000 | 50300 | 52000 | 50300 | 205782 |
| 252 | 20230822 | 151800 | 890256411400 | 50300 | 50800 | 50800 | 50000 | 83377 |
| 253 | 20230822 | 151700 | 886063379200 | 50700 | 49650 | 50800 | 49600 | 137053 |
| 254 | 20230822 | 151600 | 879182135150 | 49650 | 49000 | 49800 | 48700 | 78396 |
| 255 | 20230822 | 151500 | 875307088300 | 48800 | 49550 | 49850 | 48450 | 142129 |
| 256 | 20230822 | 151400 | 868313455500 | 49500 | 49400 | 49850 | 48650 | 211242 |
| 257 | 20230822 | 151300 | 857925766550 | 49500 | 51100 | 51200 | 49350 | 153323 |
| 258 | 20230822 | 151200 | 850209007650 | 51000 | 50900 | 51300 | 50700 | 63181 |
| 259 | 20230822 | 151100 | 846989345350 | 50900 | 51400 | 51900 | 50600 | 99663 |
| 260 | 20230822 | 151000 | 841877840250 | 51300 | 51400 | 52500 | 50700 | 144656 |
| 261 | 20230822 | 150900 | 834418860550 | 51300 | 50900 | 51500 | 49800 | 174545 |
| 262 | 20230822 | 150800 | 825599954200 | 50900 | 52000 | 53000 | 50200 | 259152 |
| 263 | 20230822 | 150700 | 812183277000 | 51900 | 50800 | 52000 | 50600 | 210405 |
| 264 | 20230822 | 150600 | 801381072800 | 50700 | 50300 | 50900 | 49900 | 214352 |
| 265 | 20230822 | 150500 | 790578825700 | 50200 | 49950 | 50300 | 49900 | 87569 |
| 266 | 20230822 | 150400 | 786201249550 | 49850 | 49850 | 49850 | 49850 | 0 |
| 267 | 20230822 | 150300 | 786201249550 | 49850 | 49650 | 49850 | 49350 | 130914 |
| 268 | 20230822 | 150200 | 779701357650 | 49600 | 49000 | 49650 | 49000 | 94756 |
| 269 | 20230822 | 150100 | 775025471850 | 49000 | 49300 | 49650 | 48950 | 142716 |
| 270 | 20230822 | 150000 | 767999431300 | 49300 | 48500 | 49450 | 48450 | 175512 |
| 271 | 20230822 | 145900 | 759378792200 | 48450 | 47600 | 48550 | 47550 | 76800 |
| 272 | 20230822 | 145800 | 755681981050 | 47600 | 47600 | 48000 | 47550 | 39308 |
| 273 | 20230822 | 145700 | 753804524900 | 47600 | 47850 | 47900 | 47200 | 47225 |
| 274 | 20230822 | 145600 | 751563374100 | 47900 | 48350 | 48400 | 47650 | 83107 |
| 275 | 20230822 | 145500 | 747577377550 | 48350 | 47300 | 48400 | 47150 | 109363 |
| 276 | 20230822 | 145400 | 742343159150 | 47300 | 47150 | 47550 | 47100 | 69567 |
| 277 | 20230822 | 145300 | 739051808950 | 47250 | 47650 | 48000 | 46850 | 135730 |
| 278 | 20230822 | 145200 | 732615936400 | 47600 | 49200 | 49300 | 47500 | 241167 |
| 279 | 20230822 | 145100 | 720912247950 | 49200 | 47850 | 49200 | 47800 | 287707 |
| 280 | 20230822 | 145000 | 706937647850 | 47850 | 47550 | 47850 | 47450 | 118402 |
| 281 | 20230822 | 144900 | 701286627500 | 47550 | 47000 | 47650 | 46900 | 103369 |
| 282 | 20230822 | 144800 | 696398381400 | 46950 | 47250 | 47450 | 46850 | 95539 |
| 283 | 20230822 | 144700 | 691889987900 | 47300 | 45800 | 47450 | 45800 | 199111 |
| 284 | 20230822 | 144600 | 682568873200 | 45800 | 45750 | 45800 | 45600 | 10089 |
| 285 | 20230822 | 144500 | 682107985200 | 45700 | 45700 | 45850 | 45650 | 19035 |
| 286 | 20230822 | 144400 | 681237106500 | 45700 | 45950 | 45950 | 45500 | 30323 |
| 287 | 20230822 | 144300 | 679852240400 | 45900 | 46050 | 46050 | 45800 | 27179 |
| 288 | 20230822 | 144200 | 678603070850 | 46000 | 46000 | 46050 | 45650 | 42997 |
| 289 | 20230822 | 144100 | 676630833600 | 46000 | 45650 | 46250 | 45600 | 87773 |
| 290 | 20230822 | 144000 | 672595561350 | 45600 | 45700 | 45700 | 45500 | 11339 |
| 291 | 20230822 | 143900 | 672078834550 | 45650 | 45400 | 45750 | 45350 | 17523 |
| 292 | 20230822 | 143800 | 671281050250 | 45450 | 45550 | 45700 | 45350 | 24920 |
| 293 | 20230822 | 143700 | 670145409850 | 45500 | 45600 | 45650 | 45300 | 20550 |
| 294 | 20230822 | 143600 | 669210878800 | 45600 | 45200 | 45750 | 45150 | 41025 |
| 295 | 20230822 | 143500 | 667344814350 | 45150 | 45100 | 45300 | 45050 | 15999 |
| 296 | 20230822 | 143400 | 666622188250 | 45100 | 45300 | 45400 | 45100 | 17775 |
| 297 | 20230822 | 143300 | 665818303000 | 45350 | 45400 | 45450 | 45050 | 16339 |
| 298 | 20230822 | 143200 | 665078497500 | 45400 | 45150 | 45500 | 45100 | 26997 |
| 299 | 20230822 | 143100 | 663853714100 | 45150 | 44900 | 45250 | 44850 | 25585 |
| 300 | 20230822 | 143000 | 662700692050 | 44950 | 45150 | 45300 | 44900 | 27638 |
| 301 | 20230822 | 142900 | 661453358550 | 45150 | 45000 | 45150 | 44900 | 20864 |
| 302 | 20230822 | 142800 | 660513832150 | 44950 | 44850 | 45100 | 44650 | 33535 |
| 303 | 20230822 | 142700 | 659010290600 | 44900 | 45000 | 45050 | 44550 | 47967 |
| 304 | 20230822 | 142600 | 656862149900 | 44950 | 45600 | 45600 | 44700 | 96825 |
| 305 | 20230822 | 142500 | 652506559900 | 45550 | 45250 | 45600 | 45150 | 30301 |
| 306 | 20230822 | 142400 | 651132048100 | 45250 | 45700 | 45750 | 45100 | 76592 |
| 307 | 20230822 | 142300 | 647658746900 | 45700 | 46050 | 46200 | 45700 | 49772 |
| 308 | 20230822 | 142200 | 645370582250 | 46100 | 45950 | 46150 | 45700 | 41166 |
| 309 | 20230822 | 142100 | 643481865950 | 45950 | 46100 | 46250 | 45750 | 58354 |
| 310 | 20230822 | 142000 | 640797272250 | 46050 | 45900 | 46600 | 45900 | 132995 |
| 311 | 20230822 | 141900 | 634639853150 | 46000 | 45550 | 46200 | 45300 | 64525 |
| 312 | 20230822 | 141800 | 631686717100 | 45500 | 45500 | 45750 | 45450 | 36259 |
| 313 | 20230822 | 141700 | 630034112700 | 45450 | 45950 | 46100 | 45400 | 72571 |
| 314 | 20230822 | 141600 | 626708199650 | 45950 | 45850 | 46450 | 45800 | 149201 |
| 315 | 20230822 | 141500 | 619821610950 | 45800 | 45050 | 45900 | 44900 | 85097 |
| 316 | 20230822 | 141400 | 615947867700 | 45050 | 45200 | 45400 | 44950 | 38110 |
| 317 | 20230822 | 141300 | 614227415500 | 45250 | 45000 | 45450 | 45000 | 39632 |
| 318 | 20230822 | 141200 | 612432866450 | 45000 | 45300 | 45300 | 44850 | 38841 |
| 319 | 20230822 | 141100 | 610683042150 | 45300 | 45000 | 45500 | 44700 | 40790 |
| 320 | 20230822 | 141000 | 608839769000 | 44950 | 45200 | 45250 | 44750 | 38692 |
| 321 | 20230822 | 140900 | 607098870750 | 45200 | 45000 | 45250 | 44600 | 38818 |
| 322 | 20230822 | 140800 | 605355143650 | 45000 | 44350 | 45150 | 44300 | 71191 |
| 323 | 20230822 | 140700 | 602164164450 | 44350 | 44400 | 44550 | 44300 | 14004 |
| 324 | 20230822 | 140600 | 601542129600 | 44350 | 44450 | 44450 | 44200 | 18495 |
| 325 | 20230822 | 140500 | 600722611100 | 44500 | 44250 | 44600 | 44200 | 31788 |
| 326 | 20230822 | 140400 | 599309194350 | 44250 | 44200 | 44500 | 44050 | 26409 |
| 327 | 20230822 | 140300 | 598139675950 | 44250 | 43950 | 44250 | 43900 | 12467 |
| 328 | 20230822 | 140200 | 597589591100 | 43950 | 44350 | 44400 | 43900 | 15583 |
| 329 | 20230822 | 140100 | 596901100150 | 44300 | 43900 | 44300 | 43750 | 23804 |
| 330 | 20230822 | 140000 | 595854420300 | 43900 | 43800 | 44100 | 43800 | 8357 |
| 331 | 20230822 | 135900 | 595487301050 | 43800 | 44050 | 44250 | 43800 | 17777 |
| 332 | 20230822 | 135800 | 594704013350 | 44050 | 43800 | 44150 | 43700 | 16762 |
| 333 | 20230822 | 135700 | 593968907100 | 43900 | 44200 | 44350 | 43800 | 23635 |
| 334 | 20230822 | 135600 | 592924497150 | 44200 | 44050 | 44250 | 44000 | 25762 |
| 335 | 20230822 | 135500 | 591788009500 | 44000 | 43450 | 44150 | 43450 | 26825 |
| 336 | 20230822 | 135400 | 590612465500 | 43450 | 43650 | 43900 | 43450 | 28234 |
| 337 | 20230822 | 135300 | 589378682200 | 43650 | 43600 | 43950 | 43550 | 41048 |
| 338 | 20230822 | 135200 | 587583255200 | 43550 | 43750 | 43850 | 43300 | 81441 |
| 339 | 20230822 | 135100 | 584035896850 | 43750 | 44600 | 44800 | 43500 | 125740 |
| 340 | 20230822 | 135000 | 578503798950 | 44550 | 44900 | 45500 | 44400 | 97940 |
| 341 | 20230822 | 134900 | 574092319250 | 44900 | 44650 | 45150 | 44650 | 30995 |
| 342 | 20230822 | 134800 | 572699422900 | 44650 | 45000 | 45200 | 44650 | 38589 |
| 343 | 20230822 | 134700 | 570963692700 | 45000 | 44700 | 45300 | 44600 | 58363 |
| 344 | 20230822 | 134600 | 568334752950 | 44650 | 44800 | 44850 | 44200 | 37275 |
| 345 | 20230822 | 134500 | 566675303900 | 44850 | 44300 | 44850 | 44250 | 39117 |
| 346 | 20230822 | 134400 | 564931327150 | 44250 | 44800 | 45100 | 44200 | 73778 |
| 347 | 20230822 | 134300 | 561644840900 | 44800 | 45200 | 45350 | 44800 | 56459 |
| 348 | 20230822 | 134200 | 559102049900 | 45200 | 44800 | 45350 | 44600 | 68198 |
| 349 | 20230822 | 134100 | 556041547400 | 44800 | 45450 | 45950 | 44800 | 105672 |
| 350 | 20230822 | 134000 | 551238600700 | 45200 | 45950 | 46050 | 45000 | 121998 |
| 351 | 20230822 | 133900 | 545688621400 | 46000 | 44900 | 46000 | 44800 | 128698 |
| 352 | 20230822 | 133800 | 539817887550 | 44900 | 45000 | 45600 | 44300 | 168981 |
| 353 | 20230822 | 133700 | 532207665050 | 45000 | 44550 | 45000 | 44300 | 86048 |
| 354 | 20230822 | 133600 | 528368355000 | 44550 | 44150 | 44750 | 44000 | 112187 |
| 355 | 20230822 | 133500 | 523389153100 | 44150 | 43400 | 44150 | 43300 | 42700 |
| 356 | 20230822 | 133400 | 521519892250 | 43350 | 43400 | 43500 | 42950 | 43584 |
| 357 | 20230822 | 133300 | 519637217800 | 43400 | 43750 | 43800 | 43350 | 25349 |
| 358 | 20230822 | 133200 | 518532926250 | 43750 | 43750 | 44100 | 43450 | 38715 |
| 359 | 20230822 | 133100 | 516840169050 | 43700 | 43600 | 44150 | 43400 | 101199 |
| 360 | 20230822 | 133000 | 512398642350 | 43600 | 43650 | 43750 | 43050 | 68826 |
| 361 | 20230822 | 132900 | 509404968250 | 43700 | 42300 | 43700 | 42300 | 88872 |
| 362 | 20230822 | 132800 | 505563845500 | 42300 | 41950 | 42400 | 41900 | 13385 |
| 363 | 20230822 | 132700 | 504999479950 | 41900 | 42150 | 42200 | 41900 | 16271 |
| 364 | 20230822 | 132600 | 504315519300 | 42150 | 42250 | 42250 | 42100 | 5203 |
| 365 | 20230822 | 132500 | 504096149700 | 42250 | 41950 | 42250 | 41950 | 11779 |
| 366 | 20230822 | 132400 | 503600307450 | 41950 | 42100 | 42100 | 41900 | 7414 |
| 367 | 20230822 | 132300 | 503289056600 | 42050 | 42050 | 42200 | 42000 | 7624 |
| 368 | 20230822 | 132200 | 502968037400 | 42100 | 42100 | 42150 | 41900 | 7229 |
| 369 | 20230822 | 132100 | 502664426350 | 42100 | 42300 | 42400 | 42100 | 12836 |
| 370 | 20230822 | 132000 | 502121206000 | 42350 | 41950 | 42350 | 41950 | 11305 |
| 371 | 20230822 | 131900 | 501644532050 | 41950 | 41650 | 42000 | 41600 | 11497 |
| 372 | 20230822 | 131800 | 501164912600 | 41650 | 42100 | 42150 | 41550 | 21675 |
| 373 | 20230822 | 131700 | 500259327350 | 42050 | 42200 | 42250 | 42050 | 5541 |
| 374 | 20230822 | 131600 | 500025840500 | 42200 | 42200 | 42250 | 42150 | 7354 |
| 375 | 20230822 | 131500 | 499715439900 | 42200 | 42250 | 42300 | 42100 | 9944 |
| 376 | 20230822 | 131400 | 499295837100 | 42250 | 42000 | 42300 | 41950 | 9455 |
| 377 | 20230822 | 131300 | 498897725850 | 42000 | 42200 | 42300 | 41950 | 22000 |
| 378 | 20230822 | 131200 | 497971346650 | 42200 | 41550 | 42400 | 41450 | 32826 |
| 379 | 20230822 | 131100 | 496590862750 | 41450 | 41750 | 41850 | 41300 | 31315 |
| 380 | 20230822 | 131000 | 495289060300 | 41750 | 41250 | 41750 | 41200 | 31020 |
| 381 | 20230822 | 130900 | 494001502900 | 41250 | 42150 | 42200 | 41100 | 101196 |
| 382 | 20230822 | 130800 | 489799898900 | 42200 | 42600 | 42600 | 42150 | 20902 |
| 383 | 20230822 | 130700 | 488916331000 | 42600 | 42750 | 42750 | 42450 | 9682 |
| 384 | 20230822 | 130600 | 488503923350 | 42700 | 42850 | 42900 | 42700 | 6147 |
| 385 | 20230822 | 130500 | 488240879550 | 42850 | 42800 | 42900 | 42800 | 3863 |
| 386 | 20230822 | 130400 | 488075304050 | 42850 | 42750 | 42950 | 42750 | 8974 |
| 387 | 20230822 | 130300 | 487690706550 | 42700 | 42600 | 42850 | 42600 | 9588 |
| 388 | 20230822 | 130200 | 487280798750 | 42650 | 42600 | 42650 | 42450 | 11250 |
| 389 | 20230822 | 130100 | 486802021750 | 42550 | 42150 | 42600 | 42050 | 17186 |
| 390 | 20230822 | 130000 | 486075003350 | 42100 | 42600 | 42650 | 42050 | 55234 |
| 391 | 20230822 | 125900 | 483739573950 | 42600 | 42800 | 42800 | 42600 | 13279 |
| 392 | 20230822 | 125800 | 483172267950 | 42800 | 43000 | 43000 | 42750 | 6674 |
| 393 | 20230822 | 125700 | 482886077000 | 42950 | 43050 | 43050 | 42950 | 3742 |
| 394 | 20230822 | 125600 | 482725135900 | 43050 | 42850 | 43050 | 42800 | 4089 |
| 395 | 20230822 | 125500 | 482549383150 | 42850 | 42800 | 42950 | 42800 | 3880 |
| 396 | 20230822 | 125400 | 482383206250 | 42800 | 42800 | 42850 | 42750 | 7263 |
| 397 | 20230822 | 125300 | 482072507750 | 42800 | 42900 | 42950 | 42700 | 12388 |
| 398 | 20230822 | 125200 | 481542211650 | 42900 | 43000 | 43050 | 42850 | 7620 |
| 399 | 20230822 | 125100 | 481214985550 | 43000 | 43100 | 43150 | 43000 | 4990 |
| 400 | 20230822 | 125000 | 481000150350 | 43100 | 43150 | 43150 | 43050 | 4243 |
| 401 | 20230822 | 124900 | 480817302350 | 43150 | 43100 | 43150 | 43100 | 2590 |
| 402 | 20230822 | 124800 | 480705622400 | 43150 | 43100 | 43150 | 43050 | 1612 |
| 403 | 20230822 | 124700 | 480636196400 | 43050 | 42950 | 43050 | 42950 | 4126 |
| 404 | 20230822 | 124600 | 480458747800 | 42950 | 43050 | 43050 | 42900 | 5101 |
| 405 | 20230822 | 124500 | 480239507950 | 43050 | 43100 | 43200 | 43050 | 6447 |
| 406 | 20230822 | 124400 | 479961631150 | 43100 | 43050 | 43250 | 43000 | 8818 |
| 407 | 20230822 | 124300 | 479581169250 | 43100 | 43050 | 43100 | 43000 | 3883 |
| 408 | 20230822 | 124200 | 479413998750 | 43050 | 43050 | 43100 | 42950 | 4724 |
| 409 | 20230822 | 124100 | 479210775400 | 43000 | 43100 | 43100 | 42900 | 5471 |
| 410 | 20230822 | 124000 | 478975463150 | 43050 | 42850 | 43100 | 42800 | 6956 |
| 411 | 20230822 | 123900 | 478677039300 | 42850 | 42900 | 42950 | 42800 | 8778 |
| 412 | 20230822 | 123800 | 478300978250 | 42900 | 42900 | 42950 | 42900 | 6802 |
| 413 | 20230822 | 123700 | 478009065700 | 42900 | 43150 | 43200 | 42900 | 7689 |
| 414 | 20230822 | 123600 | 477678252250 | 43100 | 43250 | 43300 | 43100 | 3424 |
| 415 | 20230822 | 123500 | 477530182550 | 43250 | 43100 | 43300 | 43050 | 8518 |
| 416 | 20230822 | 123400 | 477162557150 | 43150 | 43150 | 43200 | 43000 | 8729 |
| 417 | 20230822 | 123300 | 476786764350 | 43150 | 43200 | 43200 | 43050 | 10507 |
| 418 | 20230822 | 123200 | 476333379750 | 43200 | 42800 | 43200 | 42800 | 8573 |
| 419 | 20230822 | 123100 | 475964719400 | 42850 | 42800 | 42850 | 42550 | 27571 |
| 420 | 20230822 | 123000 | 474788934250 | 42800 | 42950 | 43000 | 42750 | 19018 |
| 421 | 20230822 | 122900 | 473973027850 | 43000 | 43350 | 43350 | 42950 | 35302 |
| 422 | 20230822 | 122800 | 472450272750 | 43300 | 43250 | 43350 | 43200 | 5719 |
| 423 | 20230822 | 122700 | 472202887400 | 43250 | 43450 | 43500 | 43250 | 7158 |
| 424 | 20230822 | 122600 | 471892482300 | 43450 | 43550 | 43550 | 43450 | 4348 |
| 425 | 20230822 | 122500 | 471703383200 | 43500 | 43400 | 43550 | 43400 | 7004 |
| 426 | 20230822 | 122400 | 471398792750 | 43450 | 43300 | 43450 | 43250 | 6110 |
| 427 | 20230822 | 122300 | 471133971450 | 43300 | 43250 | 43400 | 43150 | 7240 |
| 428 | 20230822 | 122200 | 470820875700 | 43250 | 43550 | 43550 | 43250 | 9775 |
| 429 | 20230822 | 122100 | 470396360000 | 43550 | 43400 | 43600 | 43400 | 12679 |
| 430 | 20230822 | 122000 | 469844424850 | 43500 | 43200 | 43500 | 43200 | 6556 |
| 431 | 20230822 | 121900 | 469560306200 | 43250 | 43250 | 43300 | 43150 | 4081 |
| 432 | 20230822 | 121800 | 469383901750 | 43250 | 43300 | 43400 | 43250 | 2349 |
| 433 | 20230822 | 121700 | 469282124050 | 43300 | 43150 | 43350 | 43150 | 2523 |
| 434 | 20230822 | 121600 | 469173054900 | 43150 | 43450 | 43500 | 43150 | 6311 |
| 435 | 20230822 | 121500 | 468899858650 | 43450 | 43600 | 43650 | 43350 | 6580 |
| 436 | 20230822 | 121400 | 468613423100 | 43550 | 43100 | 43600 | 43000 | 14323 |
| 437 | 20230822 | 121300 | 467994756550 | 43050 | 43100 | 43200 | 43050 | 5721 |
| 438 | 20230822 | 121200 | 467748221900 | 43100 | 43200 | 43250 | 43050 | 7628 |
| 439 | 20230822 | 121100 | 467419235300 | 43250 | 43250 | 43300 | 43150 | 7128 |
| 440 | 20230822 | 121000 | 467111058250 | 43250 | 43400 | 43400 | 43200 | 5235 |
| 441 | 20230822 | 120900 | 466884410000 | 43400 | 43550 | 43550 | 43350 | 6963 |
| 442 | 20230822 | 120800 | 466581858900 | 43550 | 43450 | 43600 | 43400 | 4075 |
| 443 | 20230822 | 120700 | 466404465050 | 43450 | 43600 | 43600 | 43250 | 7594 |
| 444 | 20230822 | 120600 | 466074289300 | 43600 | 43750 | 43750 | 43550 | 7904 |
| 445 | 20230822 | 120500 | 465729224550 | 43700 | 43500 | 43800 | 43500 | 18218 |
| 446 | 20230822 | 120400 | 464933451100 | 43500 | 43250 | 43750 | 43250 | 16836 |
| 447 | 20230822 | 120300 | 464200582400 | 43200 | 43050 | 43300 | 43050 | 4313 |
| 448 | 20230822 | 120200 | 464014486250 | 43000 | 43050 | 43150 | 43000 | 4403 |
| 449 | 20230822 | 120100 | 463824902950 | 43100 | 43150 | 43150 | 43000 | 10041 |
| 450 | 20230822 | 120000 | 463392726650 | 43150 | 42950 | 43250 | 42900 | 10205 |
| 451 | 20230822 | 115900 | 462952734550 | 42950 | 42950 | 43000 | 42850 | 8806 |
| 452 | 20230822 | 115800 | 462574757750 | 42900 | 42750 | 42950 | 42550 | 20746 |
| 453 | 20230822 | 115700 | 461688590150 | 42700 | 43000 | 43050 | 42700 | 17916 |
| 454 | 20230822 | 115600 | 460919661250 | 42950 | 42850 | 43200 | 42800 | 18772 |
| 455 | 20230822 | 115500 | 460112898900 | 42800 | 43500 | 43650 | 42800 | 45309 |
| 456 | 20230822 | 115400 | 458156163650 | 43500 | 43450 | 43550 | 43400 | 3431 |
| 457 | 20230822 | 115300 | 458006906750 | 43400 | 43450 | 43500 | 43400 | 9256 |
| 458 | 20230822 | 115200 | 457604850500 | 43450 | 43800 | 43850 | 43450 | 19724 |
| 459 | 20230822 | 115100 | 456744281400 | 43750 | 43700 | 43900 | 43600 | 8665 |
| 460 | 20230822 | 115000 | 456364991950 | 43650 | 44000 | 44000 | 43400 | 31624 |
| 461 | 20230822 | 114900 | 454985548450 | 44000 | 44200 | 44400 | 43850 | 35312 |
| 462 | 20230822 | 114800 | 453423725900 | 44200 | 43900 | 44200 | 43750 | 28209 |
| 463 | 20230822 | 114700 | 452183728750 | 43900 | 43700 | 43900 | 43700 | 9435 |
| 464 | 20230822 | 114600 | 451770206250 | 43700 | 43600 | 43850 | 43500 | 8611 |
| 465 | 20230822 | 114500 | 451394477600 | 43550 | 43450 | 43650 | 43400 | 4958 |
| 466 | 20230822 | 114400 | 451178746000 | 43450 | 43850 | 43850 | 43400 | 10269 |
| 467 | 20230822 | 114300 | 450730744900 | 43850 | 43950 | 43950 | 43750 | 7040 |
| 468 | 20230822 | 114200 | 450421770150 | 43900 | 43850 | 43950 | 43750 | 10247 |
| 469 | 20230822 | 114100 | 449972544600 | 43800 | 43750 | 43950 | 43650 | 9143 |
| 470 | 20230822 | 114000 | 449571849350 | 43650 | 43600 | 43750 | 43550 | 5184 |
| 471 | 20230822 | 113900 | 449345609300 | 43600 | 43750 | 44000 | 43550 | 22172 |
| 472 | 20230822 | 113800 | 448373770900 | 43800 | 43650 | 43800 | 43450 | 12231 |
| 473 | 20230822 | 113700 | 447839362700 | 43650 | 43350 | 43800 | 43300 | 14792 |
| 474 | 20230822 | 113600 | 447193608300 | 43350 | 43350 | 43350 | 43200 | 7792 |
| 475 | 20230822 | 113500 | 446856493450 | 43300 | 43300 | 43350 | 43150 | 12631 |
| 476 | 20230822 | 113400 | 446310186800 | 43300 | 43600 | 43650 | 43300 | 13646 |
| 477 | 20230822 | 113300 | 445718304450 | 43550 | 43700 | 43850 | 43500 | 18082 |
| 478 | 20230822 | 113200 | 444927410600 | 43700 | 43450 | 43700 | 43450 | 9404 |
| 479 | 20230822 | 113100 | 444517659050 | 43550 | 43300 | 43550 | 43250 | 8169 |
| 480 | 20230822 | 113000 | 444163164500 | 43350 | 43650 | 43650 | 43250 | 15739 |
| 481 | 20230822 | 112900 | 443479071400 | 43650 | 43450 | 43650 | 43350 | 13462 |
| 482 | 20230822 | 112800 | 442893368550 | 43400 | 43900 | 43900 | 43200 | 23270 |
| 483 | 20230822 | 112700 | 441880355300 | 43850 | 43950 | 43950 | 43650 | 23490 |
| 484 | 20230822 | 112600 | 440851226700 | 43900 | 43750 | 44250 | 43700 | 61709 |
| 485 | 20230822 | 112500 | 438137715200 | 43750 | 43050 | 43800 | 43050 | 27817 |
| 486 | 20230822 | 112400 | 436925907300 | 43100 | 43150 | 43150 | 43000 | 7519 |
| 487 | 20230822 | 112300 | 436601962900 | 43150 | 42900 | 43200 | 42850 | 18663 |
| 488 | 20230822 | 112200 | 435799053300 | 42900 | 42950 | 42950 | 42850 | 4590 |
| 489 | 20230822 | 112100 | 435602138200 | 42900 | 42850 | 43000 | 42800 | 6117 |
| 490 | 20230822 | 112000 | 435339968050 | 42900 | 42850 | 43100 | 42650 | 16912 |
| 491 | 20230822 | 111900 | 434615560550 | 42850 | 42750 | 42900 | 42600 | 18617 |
| 492 | 20230822 | 111800 | 433819949500 | 42650 | 43200 | 43300 | 42500 | 37840 |
| 493 | 20230822 | 111700 | 432198628950 | 43200 | 43500 | 43650 | 43200 | 32531 |
| 494 | 20230822 | 111600 | 430784374850 | 43450 | 43200 | 43500 | 43200 | 17289 |
| 495 | 20230822 | 111500 | 430034366150 | 43200 | 43100 | 43200 | 43100 | 6930 |
| 496 | 20230822 | 111400 | 429735396650 | 43200 | 43350 | 43500 | 43100 | 30668 |
| 497 | 20230822 | 111300 | 428407697900 | 43300 | 43100 | 43400 | 43000 | 20249 |
| 498 | 20230822 | 111200 | 427531241200 | 43100 | 43400 | 43450 | 43000 | 37929 |
| 499 | 20230822 | 111100 | 425890512850 | 43350 | 42950 | 43400 | 42800 | 70813 |
| 500 | 20230822 | 111000 | 422832295750 | 42950 | 42400 | 43000 | 42300 | 37590 |
| 501 | 20230822 | 110900 | 421226737400 | 42400 | 42600 | 42600 | 42100 | 52215 |
| 502 | 20230822 | 110800 | 419019541250 | 42600 | 42800 | 42900 | 42250 | 42762 |
| 503 | 20230822 | 110700 | 417203636050 | 42800 | 43000 | 43050 | 42700 | 31715 |
| 504 | 20230822 | 110600 | 415843543250 | 43000 | 42600 | 43000 | 42500 | 38856 |
| 505 | 20230822 | 110500 | 414179954100 | 42600 | 42750 | 42800 | 42300 | 59277 |
| 506 | 20230822 | 110400 | 411659511150 | 42750 | 43150 | 43200 | 42450 | 98395 |
| 507 | 20230822 | 110300 | 407459388450 | 43150 | 43200 | 43450 | 43100 | 24805 |
| 508 | 20230822 | 110200 | 406386933400 | 43100 | 43700 | 43750 | 43100 | 42324 |
| 509 | 20230822 | 110100 | 404552707350 | 43700 | 43650 | 43850 | 43550 | 22608 |
| 510 | 20230822 | 110000 | 403564324400 | 43650 | 43800 | 43800 | 43350 | 32746 |
| 511 | 20230822 | 105900 | 402139040350 | 43750 | 43500 | 43800 | 43350 | 13578 |
| 512 | 20230822 | 105800 | 401546081150 | 43500 | 43700 | 43850 | 43250 | 47643 |
| 513 | 20230822 | 105700 | 399469660350 | 43700 | 43750 | 43850 | 43450 | 49898 |
| 514 | 20230822 | 105600 | 397290304650 | 43800 | 43300 | 43900 | 43100 | 60524 |
| 515 | 20230822 | 105500 | 394655814300 | 43350 | 43500 | 43650 | 43350 | 40382 |
| 516 | 20230822 | 105400 | 392899793150 | 43550 | 43250 | 43600 | 43000 | 93215 |
| 517 | 20230822 | 105300 | 388866934700 | 43250 | 43650 | 44000 | 43100 | 103244 |
| 518 | 20230822 | 105200 | 384371463450 | 43650 | 43850 | 43950 | 43500 | 71484 |
| 519 | 20230822 | 105100 | 381245031550 | 43800 | 44200 | 44500 | 43500 | 124130 |
| 520 | 20230822 | 105000 | 375796305700 | 44200 | 44900 | 45150 | 44150 | 101536 |
| 521 | 20230822 | 104900 | 371270340450 | 44900 | 45250 | 45300 | 44300 | 120310 |
| 522 | 20230822 | 104800 | 365901661000 | 45300 | 44900 | 45350 | 44850 | 57742 |
| 523 | 20230822 | 104700 | 363298354950 | 44900 | 45300 | 45500 | 44750 | 131294 |
| 524 | 20230822 | 104600 | 357383522150 | 45300 | 45800 | 46100 | 45300 | 76958 |
| 525 | 20230822 | 104500 | 353872628100 | 45800 | 46350 | 46550 | 45650 | 68652 |
| 526 | 20230822 | 104400 | 350708180350 | 46400 | 46000 | 46400 | 45400 | 107888 |
| 527 | 20230822 | 104300 | 345762232100 | 46000 | 46300 | 46400 | 45500 | 120267 |
| 528 | 20230822 | 104200 | 340249431450 | 46300 | 46950 | 47100 | 46150 | 94941 |
| 529 | 20230822 | 104100 | 335816111450 | 46950 | 46500 | 46950 | 46150 | 99078 |
| 530 | 20230822 | 104000 | 331209234850 | 46600 | 47700 | 47700 | 46250 | 189906 |
| 531 | 20230822 | 103900 | 322259030250 | 47650 | 47150 | 48000 | 46900 | 227409 |
| 532 | 20230822 | 103800 | 311432916550 | 47100 | 46600 | 47550 | 46500 | 246984 |
| 533 | 20230822 | 103700 | 299795505600 | 46650 | 46250 | 46800 | 45700 | 184877 |
| 534 | 20230822 | 103600 | 291214325400 | 46250 | 45100 | 46250 | 45000 | 125634 |
| 535 | 20230822 | 103500 | 285489411750 | 45100 | 45450 | 45650 | 44850 | 88254 |
| 536 | 20230822 | 103400 | 281499125150 | 45250 | 45800 | 45800 | 45100 | 124343 |
| 537 | 20230822 | 103300 | 275852693550 | 45800 | 45650 | 46250 | 45150 | 243316 |
| 538 | 20230822 | 103200 | 264721629250 | 45800 | 45350 | 46000 | 45300 | 297997 |
| 539 | 20230822 | 103100 | 251129074900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 540 | 20230822 | 103000 | 251129074900 | 44600 | 44300 | 44600 | 44300 | 56721 |
| 541 | 20230822 | 102900 | 248604521000 | 44350 | 43700 | 44450 | 43650 | 96429 |
| 542 | 20230822 | 102800 | 244347560250 | 43700 | 43300 | 43800 | 43200 | 34023 |
| 543 | 20230822 | 102700 | 242865688000 | 43250 | 43700 | 43750 | 43250 | 32861 |
| 544 | 20230822 | 102600 | 241436796150 | 43700 | 43900 | 44150 | 43500 | 78401 |
| 545 | 20230822 | 102500 | 238002733700 | 43900 | 43200 | 43900 | 43200 | 62066 |
| 546 | 20230822 | 102400 | 235304228100 | 43200 | 43000 | 43200 | 42550 | 51623 |
| 547 | 20230822 | 102300 | 233094242600 | 43000 | 43150 | 43250 | 42750 | 41370 |
| 548 | 20230822 | 102200 | 231313940400 | 43150 | 43450 | 43600 | 42800 | 64335 |
| 549 | 20230822 | 102100 | 228539347100 | 43400 | 44350 | 44400 | 42950 | 137041 |
| 550 | 20230822 | 102000 | 222568437650 | 44350 | 43850 | 44400 | 43150 | 141185 |
| 551 | 20230822 | 101900 | 216369244950 | 43850 | 43450 | 44000 | 43250 | 147046 |
| 552 | 20230822 | 101800 | 209952829200 | 43450 | 42600 | 43500 | 42600 | 147931 |
| 553 | 20230822 | 101700 | 203564146100 | 42600 | 42300 | 42700 | 42200 | 24625 |
| 554 | 20230822 | 101600 | 202519412250 | 42400 | 42750 | 42750 | 42150 | 48290 |
| 555 | 20230822 | 101500 | 200464251100 | 42750 | 41800 | 42800 | 41800 | 93036 |
| 556 | 20230822 | 101400 | 196514059000 | 41850 | 41600 | 41850 | 41600 | 10024 |
| 557 | 20230822 | 101300 | 196095424800 | 41650 | 41600 | 41700 | 41550 | 5505 |
| 558 | 20230822 | 101200 | 195866385400 | 41600 | 41500 | 41750 | 41500 | 7605 |
| 559 | 20230822 | 101100 | 195550134700 | 41500 | 41550 | 41650 | 41450 | 11803 |
| 560 | 20230822 | 101000 | 195060273800 | 41600 | 41800 | 41800 | 41350 | 12029 |
| 561 | 20230822 | 100900 | 194560722600 | 41750 | 41750 | 42000 | 41500 | 11485 |
| 562 | 20230822 | 100800 | 194080071100 | 41750 | 41950 | 41950 | 41350 | 11626 |
| 563 | 20230822 | 100700 | 193595495600 | 41950 | 41900 | 42000 | 41850 | 18380 |
| 564 | 20230822 | 100600 | 192824365350 | 41900 | 41550 | 41950 | 41450 | 13631 |
| 565 | 20230822 | 100500 | 192254358300 | 41450 | 41350 | 41550 | 41250 | 13166 |
| 566 | 20230822 | 100400 | 191710132750 | 41300 | 41500 | 41600 | 41250 | 14705 |
| 567 | 20230822 | 100300 | 191100837000 | 41500 | 41600 | 41650 | 41400 | 9164 |
| 568 | 20230822 | 100200 | 190720034300 | 41600 | 41400 | 41750 | 41400 | 11885 |
| 569 | 20230822 | 100100 | 190225746200 | 41450 | 41800 | 41800 | 41350 | 14934 |
| 570 | 20230822 | 100000 | 189605281800 | 41750 | 41800 | 41850 | 41700 | 8511 |
| 571 | 20230822 | 095900 | 189249689250 | 41800 | 41850 | 41900 | 41800 | 5893 |
| 572 | 20230822 | 095800 | 189003281950 | 41850 | 42000 | 42000 | 41800 | 8141 |
| 573 | 20230822 | 095700 | 188662182700 | 42000 | 42000 | 42100 | 42000 | 11834 |
| 574 | 20230822 | 095600 | 188164855750 | 42050 | 41850 | 42050 | 41800 | 4549 |
| 575 | 20230822 | 095500 | 187974197500 | 41850 | 41850 | 41900 | 41700 | 12057 |
| 576 | 20230822 | 095400 | 187470357250 | 41850 | 42050 | 42300 | 41850 | 34520 |
| 577 | 20230822 | 095300 | 186014639700 | 42050 | 41700 | 42100 | 41700 | 39812 |
| 578 | 20230822 | 095200 | 184344339350 | 41700 | 41400 | 41700 | 41350 | 14976 |
| 579 | 20230822 | 095100 | 183721942200 | 41350 | 41300 | 41450 | 41200 | 12278 |
| 580 | 20230822 | 095000 | 183214750050 | 41300 | 41450 | 41500 | 40800 | 55345 |
| 581 | 20230822 | 094900 | 180938723800 | 41450 | 41850 | 41850 | 41250 | 32041 |
| 582 | 20230822 | 094800 | 179610999650 | 41700 | 41850 | 41950 | 41700 | 11445 |
| 583 | 20230822 | 094700 | 179131967600 | 41850 | 41750 | 41900 | 41700 | 8067 |
| 584 | 20230822 | 094600 | 178794747000 | 41800 | 42000 | 42100 | 41700 | 15230 |
| 585 | 20230822 | 094500 | 178156934400 | 42050 | 41900 | 42150 | 41900 | 28832 |
| 586 | 20230822 | 094400 | 176944852400 | 41950 | 41750 | 41950 | 41750 | 10066 |
| 587 | 20230822 | 094300 | 176523874750 | 41750 | 42100 | 42150 | 41700 | 16790 |
| 588 | 20230822 | 094200 | 175820437550 | 42150 | 41800 | 42150 | 41750 | 19168 |
| 589 | 20230822 | 094100 | 175015434300 | 41750 | 41650 | 42000 | 41600 | 30072 |
| 590 | 20230822 | 094000 | 173757212700 | 41650 | 41250 | 41650 | 41100 | 42368 |
| 591 | 20230822 | 093900 | 172008996150 | 41250 | 41800 | 41850 | 41200 | 71113 |
| 592 | 20230822 | 093800 | 169055670550 | 41800 | 42050 | 42150 | 41800 | 30982 |
| 593 | 20230822 | 093700 | 167756201450 | 42050 | 42150 | 42150 | 41800 | 22589 |
| 594 | 20230822 | 093600 | 166809136750 | 42150 | 41950 | 42350 | 41900 | 29361 |
| 595 | 20230822 | 093500 | 165571924200 | 41850 | 42000 | 42200 | 41650 | 60086 |
| 596 | 20230822 | 093400 | 163053991500 | 42050 | 42550 | 42650 | 42000 | 51341 |
| 597 | 20230822 | 093300 | 160885211800 | 42550 | 42500 | 42600 | 41900 | 83973 |
| 598 | 20230822 | 093200 | 157343037850 | 42450 | 42800 | 42950 | 42250 | 64448 |
| 599 | 20230822 | 093100 | 154602761900 | 42800 | 43600 | 43600 | 42250 | 138012 |
| 600 | 20230822 | 093000 | 148685027100 | 43600 | 43750 | 44600 | 43500 | 185975 |
| 601 | 20230822 | 092900 | 140491965500 | 43750 | 42700 | 44450 | 42600 | 229804 |
| 602 | 20230822 | 092800 | 130431568650 | 42750 | 42600 | 43050 | 42250 | 84422 |
| 603 | 20230822 | 092700 | 126823084750 | 42700 | 41850 | 42900 | 41500 | 72150 |
| 604 | 20230822 | 092600 | 123789738950 | 41950 | 42650 | 43050 | 41500 | 157378 |
| 605 | 20230822 | 092500 | 117090623650 | 42600 | 42100 | 42650 | 41900 | 70289 |
| 606 | 20230822 | 092400 | 114113740100 | 42050 | 41900 | 42400 | 41700 | 33987 |
| 607 | 20230822 | 092300 | 112684241550 | 41850 | 42350 | 42700 | 41150 | 87604 |
| 608 | 20230822 | 092200 | 109010612250 | 42350 | 42550 | 42600 | 42000 | 36532 |
| 609 | 20230822 | 092100 | 107468852750 | 42500 | 42050 | 43000 | 41600 | 116140 |
| 610 | 20230822 | 092000 | 102526575200 | 42000 | 42300 | 42600 | 41900 | 65727 |
| 611 | 20230822 | 091900 | 99742402050 | 42250 | 41800 | 42550 | 41650 | 67876 |
| 612 | 20230822 | 091800 | 96876701700 | 41650 | 40650 | 42500 | 40600 | 91545 |
| 613 | 20230822 | 091700 | 93039276350 | 40650 | 40550 | 41000 | 40500 | 48802 |
| 614 | 20230822 | 091600 | 91057611400 | 40550 | 41250 | 41550 | 40400 | 45678 |
| 615 | 20230822 | 091500 | 89190892000 | 41200 | 41050 | 41750 | 40950 | 35477 |
| 616 | 20230822 | 091400 | 87722893550 | 40900 | 41800 | 42000 | 40650 | 81498 |
| 617 | 20230822 | 091300 | 84371854000 | 41800 | 42900 | 43200 | 41250 | 137317 |
| 618 | 20230822 | 091200 | 78583549800 | 42800 | 41850 | 43000 | 41800 | 153844 |
| 619 | 20230822 | 091100 | 72024491950 | 41800 | 41800 | 42700 | 41500 | 134579 |
| 620 | 20230822 | 091000 | 66353240050 | 41900 | 40800 | 42500 | 40650 | 156406 |
| 621 | 20230822 | 090900 | 59812243650 | 40800 | 39800 | 41450 | 39800 | 145135 |
| 622 | 20230822 | 090800 | 53915461850 | 39800 | 38550 | 39850 | 38300 | 191542 |
| 623 | 20230822 | 090700 | 46468429550 | 38700 | 40750 | 40800 | 38550 | 223282 |
| 624 | 20230822 | 090600 | 37628972200 | 40800 | 40550 | 41200 | 40500 | 133271 |
| 625 | 20230822 | 090500 | 32202451200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 626 | 20230822 | 090400 | 32202451200 | 40550 | 43100 | 43250 | 40550 | 98472 |
| 627 | 20230822 | 090300 | 28068978650 | 43200 | 43800 | 44000 | 42700 | 80309 |
| 628 | 20230822 | 090200 | 24598497700 | 43600 | 43200 | 44500 | 43050 | 118861 |
| 629 | 20230822 | 090100 | 19377422900 | 43200 | 43500 | 44050 | 42200 | 127439 |
| 630 | 20230822 | 090000 | 13874873050 | 43550 | 45000 | 45500 | 42200 | 308716 |