33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 3 | 20230809 | 184600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20230809 | 184500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20230809 | 184400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20230809 | 184300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20230809 | 184200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20230809 | 184100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20230809 | 184000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20230809 | 183900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20230809 | 183800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20230809 | 183700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20230809 | 183600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20230809 | 183500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20230809 | 183400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20230809 | 183300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20230809 | 183200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20230809 | 183100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20230809 | 183000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20230809 | 182900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20230809 | 182800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20230809 | 182700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20230809 | 182600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20230809 | 182500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20230809 | 182400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20230809 | 182300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20230809 | 182200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20230809 | 182100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20230809 | 182000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20230809 | 181900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20230809 | 181800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20230809 | 181700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 33 | 20230809 | 181600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20230809 | 181500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20230809 | 181400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20230809 | 181300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20230809 | 181200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20230809 | 181100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20230809 | 181000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20230809 | 180900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20230809 | 180800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20230809 | 180700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20230809 | 180600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20230809 | 180500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20230809 | 180400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20230809 | 180300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20230809 | 180200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20230809 | 180100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20230809 | 180000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20230809 | 175900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20230809 | 175800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20230809 | 175700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20230809 | 175600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20230809 | 175500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20230809 | 175400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20230809 | 175300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20230809 | 175200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20230809 | 175100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20230809 | 175000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20230809 | 174900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20230809 | 174800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20230809 | 174700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 63 | 20230809 | 174600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20230809 | 174500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20230809 | 174400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20230809 | 174300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20230809 | 174200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20230809 | 174100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20230809 | 174000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20230809 | 173900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20230809 | 173800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20230809 | 173700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20230809 | 173600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20230809 | 173500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20230809 | 173400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20230809 | 173300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20230809 | 173200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20230809 | 173100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20230809 | 173000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20230809 | 172900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20230809 | 172800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20230809 | 172700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20230809 | 172600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20230809 | 172500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20230809 | 172400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20230809 | 172300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20230809 | 172200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20230809 | 172100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20230809 | 172000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20230809 | 171900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20230809 | 171800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20230809 | 171700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 93 | 20230809 | 171600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20230809 | 171500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20230809 | 171400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20230809 | 171300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20230809 | 171200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20230809 | 171100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20230809 | 171000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20230809 | 170900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20230809 | 170800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20230809 | 170700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20230809 | 170600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20230809 | 170500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20230809 | 170400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20230809 | 170300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20230809 | 170200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20230809 | 170100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20230809 | 170000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20230809 | 165900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20230809 | 165800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20230809 | 165700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20230809 | 165600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20230809 | 165500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20230809 | 165400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20230809 | 165300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20230809 | 165200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20230809 | 165100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20230809 | 165000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20230809 | 164900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20230809 | 164800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20230809 | 164700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 123 | 20230809 | 164600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20230809 | 164500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20230809 | 164400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20230809 | 164300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20230809 | 164200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20230809 | 164100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20230809 | 164000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20230809 | 163900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20230809 | 163800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20230809 | 163700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20230809 | 163600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20230809 | 163500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20230809 | 163400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20230809 | 163300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20230809 | 163200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20230809 | 163100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20230809 | 163000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20230809 | 162900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20230809 | 162800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20230809 | 162700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20230809 | 162600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20230809 | 162500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20230809 | 162400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20230809 | 162300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20230809 | 162200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20230809 | 162100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20230809 | 162000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20230809 | 161900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20230809 | 161800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20230809 | 161700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 153 | 20230809 | 161600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20230809 | 161500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20230809 | 161400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20230809 | 161300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20230809 | 161200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20230809 | 161100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20230809 | 161000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20230809 | 160900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20230809 | 160800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20230809 | 160700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20230809 | 160600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20230809 | 160500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20230809 | 160400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20230809 | 160300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20230809 | 160200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20230809 | 160100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20230809 | 160000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20230809 | 155900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20230809 | 155800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20230809 | 155700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20230809 | 155600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20230809 | 155500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20230809 | 155400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20230809 | 155300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20230809 | 155200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20230809 | 155100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20230809 | 155000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20230809 | 154900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20230809 | 154800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20230809 | 154700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 183 | 20230809 | 154600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20230809 | 154500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20230809 | 154400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20230809 | 154300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20230809 | 154200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20230809 | 154100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20230809 | 154000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20230809 | 153900 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20230809 | 153800 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20230809 | 153700 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20230809 | 153600 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20230809 | 153500 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20230809 | 153400 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20230809 | 153300 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20230809 | 153200 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20230809 | 153100 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20230809 | 153000 | 110171333450 | 41150 | 41150 | 41150 | 41150 | 33650 |
| 200 | 20230809 | 152900 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20230809 | 152800 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20230809 | 152700 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20230809 | 152600 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20230809 | 152500 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20230809 | 152400 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20230809 | 152300 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20230809 | 152200 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20230809 | 152100 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20230809 | 152000 | 108786635950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20230809 | 151900 | 108786635950 | 41250 | 41200 | 41300 | 41100 | 14518 |
| 211 | 20230809 | 151800 | 108188757500 | 41200 | 41150 | 41300 | 41050 | 16020 |
| 212 | 20230809 | 151700 | 107528945500 | 41100 | 40800 | 41150 | 40800 | 14927 |
| 213 | 20230809 | 151600 | 106917224350 | 40800 | 40650 | 40850 | 40600 | 4756 |
| 214 | 20230809 | 151500 | 106723438400 | 40700 | 40700 | 40700 | 40650 | 5634 |
| 215 | 20230809 | 151400 | 106494374500 | 40700 | 40750 | 40800 | 40700 | 5897 |
| 216 | 20230809 | 151300 | 106254141450 | 40800 | 40800 | 40800 | 40700 | 3937 |
| 217 | 20230809 | 151200 | 106093643300 | 40850 | 40850 | 40900 | 40750 | 3237 |
| 218 | 20230809 | 151100 | 105961547250 | 40850 | 40850 | 40850 | 40750 | 6445 |
| 219 | 20230809 | 151000 | 105698559600 | 40850 | 40650 | 40850 | 40650 | 6535 |
| 220 | 20230809 | 150900 | 105432272050 | 40650 | 40600 | 40700 | 40550 | 4272 |
| 221 | 20230809 | 150800 | 105258682250 | 40600 | 40500 | 40600 | 40500 | 3518 |
| 222 | 20230809 | 150700 | 105116034050 | 40550 | 40550 | 40650 | 40500 | 2972 |
| 223 | 20230809 | 150600 | 104995488150 | 40550 | 40550 | 40650 | 40500 | 4090 |
| 224 | 20230809 | 150500 | 104829581200 | 40600 | 40500 | 40700 | 40350 | 9152 |
| 225 | 20230809 | 150400 | 104459114400 | 40450 | 40500 | 40550 | 40450 | 5789 |
| 226 | 20230809 | 150300 | 104224816100 | 40500 | 40500 | 40600 | 40500 | 3905 |
| 227 | 20230809 | 150200 | 104066457600 | 40500 | 40400 | 40650 | 40400 | 2790 |
| 228 | 20230809 | 150100 | 103953313600 | 40500 | 40600 | 40650 | 40400 | 7238 |
| 229 | 20230809 | 150000 | 103660192000 | 40600 | 40650 | 40650 | 40500 | 5812 |
| 230 | 20230809 | 145900 | 103424440950 | 40600 | 40550 | 40650 | 40500 | 5961 |
| 231 | 20230809 | 145800 | 103182616150 | 40550 | 40650 | 40750 | 40550 | 4739 |
| 232 | 20230809 | 145700 | 102990132600 | 40700 | 40650 | 40700 | 40550 | 4911 |
| 233 | 20230809 | 145600 | 102790582350 | 40650 | 40700 | 40800 | 40500 | 18158 |
| 234 | 20230809 | 145500 | 102053242450 | 40700 | 40800 | 40900 | 40700 | 4508 |
| 235 | 20230809 | 145400 | 101869377500 | 40750 | 40750 | 40850 | 40700 | 6465 |
| 236 | 20230809 | 145300 | 101605886800 | 40750 | 40900 | 40900 | 40750 | 5402 |
| 237 | 20230809 | 145200 | 101385461400 | 40850 | 40850 | 40950 | 40850 | 2715 |
| 238 | 20230809 | 145100 | 101274450750 | 40850 | 40950 | 41000 | 40850 | 5104 |
| 239 | 20230809 | 145000 | 101065657100 | 40950 | 40900 | 41000 | 40850 | 3736 |
| 240 | 20230809 | 144900 | 100912842850 | 40900 | 40900 | 40950 | 40800 | 4385 |
| 241 | 20230809 | 144800 | 100733521300 | 40800 | 40950 | 40950 | 40700 | 11128 |
| 242 | 20230809 | 144700 | 100279318900 | 40950 | 40750 | 41050 | 40750 | 5792 |
| 243 | 20230809 | 144600 | 100042340550 | 40750 | 41200 | 41200 | 40750 | 12767 |
| 244 | 20230809 | 144500 | 99519605800 | 41250 | 41150 | 41300 | 41150 | 3858 |
| 245 | 20230809 | 144400 | 99360593100 | 41150 | 41150 | 41200 | 41100 | 4083 |
| 246 | 20230809 | 144300 | 99192505050 | 41150 | 41250 | 41300 | 41150 | 3300 |
| 247 | 20230809 | 144200 | 99056586600 | 41250 | 41250 | 41300 | 41150 | 5605 |
| 248 | 20230809 | 144100 | 98825557100 | 41250 | 41350 | 41400 | 41250 | 5316 |
| 249 | 20230809 | 144000 | 98605881600 | 41400 | 41450 | 41550 | 41300 | 9274 |
| 250 | 20230809 | 143900 | 98221601850 | 41450 | 41250 | 41550 | 41250 | 25670 |
| 251 | 20230809 | 143800 | 97158042700 | 41250 | 41150 | 41250 | 41150 | 3403 |
| 252 | 20230809 | 143700 | 97017897100 | 41150 | 41150 | 41200 | 41100 | 2611 |
| 253 | 20230809 | 143600 | 96910417050 | 41150 | 41100 | 41150 | 41100 | 3188 |
| 254 | 20230809 | 143500 | 96779329900 | 41150 | 41150 | 41200 | 41050 | 1662 |
| 255 | 20230809 | 143400 | 96710988850 | 41150 | 41150 | 41250 | 41150 | 2962 |
| 256 | 20230809 | 143300 | 96588992800 | 41150 | 40950 | 41300 | 40950 | 15430 |
| 257 | 20230809 | 143200 | 95953065550 | 40950 | 41000 | 41050 | 40900 | 5555 |
| 258 | 20230809 | 143100 | 95725524200 | 41000 | 41050 | 41100 | 41000 | 6720 |
| 259 | 20230809 | 143000 | 95449819250 | 41050 | 41000 | 41100 | 40950 | 5211 |
| 260 | 20230809 | 142900 | 95236036000 | 40950 | 41250 | 41300 | 40950 | 8127 |
| 261 | 20230809 | 142800 | 94901824300 | 41250 | 41150 | 41350 | 41100 | 9137 |
| 262 | 20230809 | 142700 | 94524890850 | 41100 | 41150 | 41200 | 41050 | 2853 |
| 263 | 20230809 | 142600 | 94407603850 | 41200 | 41200 | 41250 | 41100 | 5797 |
| 264 | 20230809 | 142500 | 94168808950 | 41150 | 41150 | 41200 | 41150 | 3321 |
| 265 | 20230809 | 142400 | 94032073400 | 41150 | 41100 | 41200 | 41100 | 2617 |
| 266 | 20230809 | 142300 | 93924369000 | 41100 | 41100 | 41150 | 41000 | 4390 |
| 267 | 20230809 | 142200 | 93744152450 | 41100 | 41150 | 41150 | 41050 | 2939 |
| 268 | 20230809 | 142100 | 93623361750 | 41100 | 41150 | 41150 | 41050 | 2871 |
| 269 | 20230809 | 142000 | 93505343250 | 41100 | 41100 | 41200 | 41050 | 6319 |
| 270 | 20230809 | 141900 | 93245349500 | 41150 | 40950 | 41150 | 40950 | 4207 |
| 271 | 20230809 | 141800 | 93072680050 | 41000 | 40900 | 41000 | 40850 | 4401 |
| 272 | 20230809 | 141700 | 92892591950 | 40950 | 41050 | 41050 | 40900 | 5874 |
| 273 | 20230809 | 141600 | 92652092050 | 41000 | 41150 | 41200 | 41000 | 6035 |
| 274 | 20230809 | 141500 | 92404149550 | 41150 | 41150 | 41200 | 41100 | 4917 |
| 275 | 20230809 | 141400 | 92201819850 | 41100 | 40950 | 41150 | 40900 | 7842 |
| 276 | 20230809 | 141300 | 91880056950 | 40950 | 40950 | 41000 | 40900 | 5318 |
| 277 | 20230809 | 141200 | 91662226550 | 40950 | 40800 | 40950 | 40750 | 5114 |
| 278 | 20230809 | 141100 | 91453279700 | 40800 | 40600 | 40900 | 40600 | 9695 |
| 279 | 20230809 | 141000 | 91057832150 | 40600 | 40800 | 40850 | 40450 | 18318 |
| 280 | 20230809 | 140900 | 90313516450 | 40750 | 41000 | 41050 | 40750 | 7391 |
| 281 | 20230809 | 140800 | 90011477000 | 41000 | 41200 | 41250 | 41000 | 7808 |
| 282 | 20230809 | 140700 | 89690394000 | 41200 | 41100 | 41200 | 41050 | 3392 |
| 283 | 20230809 | 140600 | 89550858150 | 41050 | 40950 | 41150 | 40900 | 4048 |
| 284 | 20230809 | 140500 | 89384782250 | 40950 | 40950 | 41000 | 40900 | 3808 |
| 285 | 20230809 | 140400 | 89228887700 | 40950 | 40950 | 41150 | 40900 | 5297 |
| 286 | 20230809 | 140300 | 89011415800 | 40900 | 41050 | 41050 | 40750 | 12433 |
| 287 | 20230809 | 140200 | 88503247250 | 41000 | 41050 | 41200 | 41000 | 6751 |
| 288 | 20230809 | 140100 | 88225820900 | 41100 | 41100 | 41100 | 40800 | 18293 |
| 289 | 20230809 | 140000 | 87476882600 | 41050 | 41050 | 41150 | 40950 | 13882 |
| 290 | 20230809 | 135900 | 86907105350 | 41200 | 41500 | 41550 | 41050 | 32633 |
| 291 | 20230809 | 135800 | 85562470800 | 41550 | 41800 | 41800 | 41450 | 14243 |
| 292 | 20230809 | 135700 | 84970700050 | 41750 | 42000 | 42000 | 41750 | 7621 |
| 293 | 20230809 | 135600 | 84651432850 | 41950 | 42100 | 42100 | 41850 | 7114 |
| 294 | 20230809 | 135500 | 84352890000 | 42000 | 41900 | 42150 | 41900 | 17093 |
| 295 | 20230809 | 135400 | 83634388400 | 41950 | 41500 | 41950 | 41450 | 9777 |
| 296 | 20230809 | 135300 | 83226291800 | 41550 | 41500 | 41550 | 41500 | 5550 |
| 297 | 20230809 | 135200 | 82995916750 | 41500 | 41550 | 41600 | 41500 | 9420 |
| 298 | 20230809 | 135100 | 82604576400 | 41550 | 41800 | 41850 | 41550 | 9865 |
| 299 | 20230809 | 135000 | 82193380250 | 41850 | 41700 | 41900 | 41700 | 5451 |
| 300 | 20230809 | 134900 | 81965573500 | 41700 | 41750 | 41750 | 41650 | 6114 |
| 301 | 20230809 | 134800 | 81710627100 | 41700 | 41650 | 41850 | 41650 | 6598 |
| 302 | 20230809 | 134700 | 81434997200 | 41650 | 41850 | 41900 | 41600 | 13811 |
| 303 | 20230809 | 134600 | 80858593350 | 41900 | 41750 | 42150 | 41750 | 16889 |
| 304 | 20230809 | 134500 | 80149657750 | 41850 | 42100 | 42150 | 41700 | 21357 |
| 305 | 20230809 | 134400 | 79254613950 | 42150 | 41800 | 42200 | 41750 | 46026 |
| 306 | 20230809 | 134300 | 77320674350 | 41800 | 41550 | 41800 | 41550 | 18827 |
| 307 | 20230809 | 134200 | 76535494800 | 41550 | 41550 | 41600 | 41500 | 13242 |
| 308 | 20230809 | 134100 | 75985473700 | 41550 | 41450 | 41550 | 41300 | 19421 |
| 309 | 20230809 | 134000 | 75180540850 | 41450 | 41300 | 41500 | 41200 | 24769 |
| 310 | 20230809 | 133900 | 74155436000 | 41300 | 41050 | 41350 | 41000 | 16009 |
| 311 | 20230809 | 133800 | 73496226150 | 41050 | 41150 | 41150 | 40850 | 12276 |
| 312 | 20230809 | 133700 | 72992558150 | 41150 | 40900 | 41200 | 40800 | 21282 |
| 313 | 20230809 | 133600 | 72119471300 | 40900 | 40850 | 41000 | 40800 | 6219 |
| 314 | 20230809 | 133500 | 71865064300 | 40850 | 40750 | 40850 | 40700 | 4205 |
| 315 | 20230809 | 133400 | 71693669950 | 40750 | 40800 | 40850 | 40700 | 3550 |
| 316 | 20230809 | 133300 | 71548933000 | 40800 | 40700 | 40950 | 40650 | 6482 |
| 317 | 20230809 | 133200 | 71284533700 | 40750 | 41050 | 41100 | 40650 | 10457 |
| 318 | 20230809 | 133100 | 70857132550 | 41050 | 40700 | 41100 | 40650 | 18199 |
| 319 | 20230809 | 133000 | 70112515900 | 40700 | 40600 | 40700 | 40600 | 2229 |
| 320 | 20230809 | 132900 | 70021930400 | 40600 | 40700 | 40750 | 40600 | 9456 |
| 321 | 20230809 | 132800 | 69637191700 | 40750 | 40650 | 40750 | 40450 | 10619 |
| 322 | 20230809 | 132700 | 69206397550 | 40600 | 40650 | 40750 | 40600 | 5166 |
| 323 | 20230809 | 132600 | 68996283450 | 40650 | 40800 | 40850 | 40600 | 11217 |
| 324 | 20230809 | 132500 | 68539322450 | 40800 | 41000 | 41000 | 40550 | 32823 |
| 325 | 20230809 | 132400 | 67197740800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 326 | 20230809 | 132300 | 67197740800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 327 | 20230809 | 132200 | 67197740800 | 40950 | 40850 | 40950 | 40850 | 19394 |
| 328 | 20230809 | 132100 | 66404221350 | 40900 | 40600 | 40900 | 40550 | 21921 |
| 329 | 20230809 | 132000 | 65510909650 | 40550 | 40600 | 40600 | 40500 | 3481 |
| 330 | 20230809 | 131900 | 65369672700 | 40600 | 40600 | 40650 | 40550 | 4037 |
| 331 | 20230809 | 131800 | 65205782500 | 40600 | 40500 | 40650 | 40500 | 6791 |
| 332 | 20230809 | 131700 | 64930353500 | 40500 | 40350 | 40500 | 40250 | 6369 |
| 333 | 20230809 | 131600 | 64673125250 | 40350 | 40250 | 40400 | 40250 | 7423 |
| 334 | 20230809 | 131500 | 64373740000 | 40300 | 40200 | 40300 | 40200 | 3282 |
| 335 | 20230809 | 131400 | 64241686550 | 40200 | 40150 | 40250 | 40050 | 2689 |
| 336 | 20230809 | 131300 | 64133608400 | 40050 | 40250 | 40250 | 40050 | 5560 |
| 337 | 20230809 | 131200 | 63910347950 | 40200 | 40400 | 40450 | 39950 | 11354 |
| 338 | 20230809 | 131100 | 63453446850 | 40450 | 40350 | 40450 | 40350 | 6378 |
| 339 | 20230809 | 131000 | 63195703250 | 40400 | 40550 | 40550 | 40350 | 5572 |
| 340 | 20230809 | 130900 | 62970284500 | 40500 | 40700 | 40750 | 40500 | 18997 |
| 341 | 20230809 | 130800 | 62198511350 | 40700 | 40500 | 40700 | 40500 | 13964 |
| 342 | 20230809 | 130700 | 61631205100 | 40550 | 40200 | 40550 | 40200 | 19069 |
| 343 | 20230809 | 130600 | 60860984350 | 40200 | 40300 | 40300 | 40150 | 3080 |
| 344 | 20230809 | 130500 | 60737037400 | 40250 | 40250 | 40300 | 40200 | 2996 |
| 345 | 20230809 | 130400 | 60616427350 | 40300 | 40350 | 40400 | 40250 | 3227 |
| 346 | 20230809 | 130300 | 60486309050 | 40350 | 40250 | 40350 | 40100 | 5834 |
| 347 | 20230809 | 130200 | 60251541000 | 40200 | 40300 | 40300 | 40100 | 4309 |
| 348 | 20230809 | 130100 | 60078265900 | 40300 | 40250 | 40350 | 40200 | 16895 |
| 349 | 20230809 | 130000 | 59397297600 | 40200 | 40200 | 40250 | 40050 | 6232 |
| 350 | 20230809 | 125900 | 59146962950 | 40200 | 40100 | 40200 | 40050 | 3939 |
| 351 | 20230809 | 125800 | 58988917000 | 40100 | 39950 | 40150 | 39900 | 10153 |
| 352 | 20230809 | 125700 | 58582503400 | 39950 | 39900 | 39950 | 39900 | 1746 |
| 353 | 20230809 | 125600 | 58512803300 | 39950 | 39950 | 39950 | 39900 | 2362 |
| 354 | 20230809 | 125500 | 58418529000 | 39900 | 39900 | 39950 | 39850 | 2377 |
| 355 | 20230809 | 125400 | 58323649200 | 39900 | 39850 | 39950 | 39850 | 5913 |
| 356 | 20230809 | 125300 | 58087720300 | 39850 | 39800 | 39850 | 39800 | 4187 |
| 357 | 20230809 | 125200 | 57920985900 | 39800 | 39650 | 39800 | 39650 | 2306 |
| 358 | 20230809 | 125100 | 57829364750 | 39650 | 39700 | 39750 | 39650 | 1224 |
| 359 | 20230809 | 125000 | 57780781650 | 39700 | 39700 | 39750 | 39650 | 6431 |
| 360 | 20230809 | 124900 | 57525506100 | 39750 | 39650 | 39750 | 39650 | 2869 |
| 361 | 20230809 | 124800 | 57411613000 | 39650 | 39700 | 39700 | 39600 | 2528 |
| 362 | 20230809 | 124700 | 57311368950 | 39650 | 39700 | 39700 | 39550 | 2335 |
| 363 | 20230809 | 124600 | 57218810850 | 39700 | 39700 | 39750 | 39600 | 2055 |
| 364 | 20230809 | 124500 | 57137262150 | 39700 | 39600 | 39800 | 39550 | 8003 |
| 365 | 20230809 | 124400 | 56819429200 | 39550 | 39500 | 39600 | 39500 | 2338 |
| 366 | 20230809 | 124300 | 56726968300 | 39500 | 39550 | 39550 | 39450 | 5064 |
| 367 | 20230809 | 124200 | 56527038250 | 39550 | 39650 | 39700 | 39550 | 2357 |
| 368 | 20230809 | 124100 | 56433752250 | 39650 | 39700 | 39700 | 39600 | 2659 |
| 369 | 20230809 | 124000 | 56328399550 | 39700 | 39900 | 39900 | 39650 | 4264 |
| 370 | 20230809 | 123900 | 56158805200 | 39900 | 39900 | 39950 | 39850 | 3478 |
| 371 | 20230809 | 123800 | 56019972750 | 39900 | 39750 | 39900 | 39750 | 5589 |
| 372 | 20230809 | 123700 | 55797326850 | 39800 | 39750 | 39800 | 39750 | 639 |
| 373 | 20230809 | 123600 | 55771916200 | 39800 | 39750 | 39900 | 39700 | 2293 |
| 374 | 20230809 | 123500 | 55680672900 | 39700 | 39800 | 39800 | 39700 | 1343 |
| 375 | 20230809 | 123400 | 55627291850 | 39800 | 39850 | 39900 | 39800 | 1997 |
| 376 | 20230809 | 123300 | 55547786000 | 39850 | 39850 | 39900 | 39800 | 1441 |
| 377 | 20230809 | 123200 | 55490354000 | 39800 | 39900 | 39900 | 39700 | 1624 |
| 378 | 20230809 | 123100 | 55425728400 | 39850 | 40000 | 40000 | 39800 | 4635 |
| 379 | 20230809 | 123000 | 55240562350 | 40000 | 39950 | 40000 | 39850 | 4499 |
| 380 | 20230809 | 122900 | 55060838100 | 39900 | 39750 | 39950 | 39750 | 4128 |
| 381 | 20230809 | 122800 | 54896276400 | 39700 | 39750 | 39800 | 39700 | 1067 |
| 382 | 20230809 | 122700 | 54853868050 | 39750 | 39800 | 39800 | 39650 | 2349 |
| 383 | 20230809 | 122600 | 54760534750 | 39750 | 39800 | 39800 | 39700 | 975 |
| 384 | 20230809 | 122500 | 54721787900 | 39750 | 39750 | 39850 | 39750 | 2424 |
| 385 | 20230809 | 122400 | 54625338100 | 39800 | 39900 | 39900 | 39750 | 2476 |
| 386 | 20230809 | 122300 | 54526695400 | 39900 | 39800 | 39900 | 39750 | 3742 |
| 387 | 20230809 | 122200 | 54377665300 | 39750 | 39750 | 39800 | 39700 | 2206 |
| 388 | 20230809 | 122100 | 54289960200 | 39800 | 39700 | 39800 | 39700 | 1513 |
| 389 | 20230809 | 122000 | 54229798400 | 39650 | 39700 | 39750 | 39550 | 2770 |
| 390 | 20230809 | 121900 | 54119860000 | 39750 | 39500 | 39750 | 39500 | 1878 |
| 391 | 20230809 | 121800 | 54045542950 | 39450 | 39450 | 39600 | 39400 | 3238 |
| 392 | 20230809 | 121700 | 53917707500 | 39400 | 39500 | 39550 | 39400 | 4227 |
| 393 | 20230809 | 121600 | 53750959000 | 39500 | 39700 | 39700 | 39450 | 5203 |
| 394 | 20230809 | 121500 | 53545134200 | 39700 | 39750 | 39800 | 39700 | 1289 |
| 395 | 20230809 | 121400 | 53493885550 | 39800 | 39850 | 39850 | 39750 | 2108 |
| 396 | 20230809 | 121300 | 53410000600 | 39800 | 39800 | 39850 | 39800 | 965 |
| 397 | 20230809 | 121200 | 53371568350 | 39800 | 39800 | 39850 | 39750 | 1029 |
| 398 | 20230809 | 121100 | 53330631950 | 39750 | 39750 | 39800 | 39700 | 1318 |
| 399 | 20230809 | 121000 | 53278238050 | 39800 | 39850 | 39850 | 39700 | 1556 |
| 400 | 20230809 | 120900 | 53216382800 | 39850 | 39700 | 39850 | 39650 | 2761 |
| 401 | 20230809 | 120800 | 53106580200 | 39650 | 39650 | 39750 | 39600 | 1808 |
| 402 | 20230809 | 120700 | 53034849050 | 39700 | 39650 | 39750 | 39550 | 842 |
| 403 | 20230809 | 120600 | 53001481100 | 39650 | 39750 | 39800 | 39650 | 4265 |
| 404 | 20230809 | 120500 | 52832041800 | 39750 | 39350 | 39800 | 39300 | 10639 |
| 405 | 20230809 | 120400 | 52410983900 | 39450 | 39500 | 39550 | 39300 | 8697 |
| 406 | 20230809 | 120300 | 52068128100 | 39450 | 39500 | 39600 | 39300 | 7905 |
| 407 | 20230809 | 120200 | 51756116300 | 39550 | 39750 | 39750 | 39350 | 11477 |
| 408 | 20230809 | 120100 | 51302660550 | 39750 | 39700 | 39800 | 39600 | 4233 |
| 409 | 20230809 | 120000 | 51134680300 | 39850 | 40000 | 40100 | 39750 | 7344 |
| 410 | 20230809 | 115900 | 50841971150 | 39950 | 40100 | 40150 | 39950 | 3554 |
| 411 | 20230809 | 115800 | 50699618250 | 40100 | 40250 | 40250 | 40100 | 2051 |
| 412 | 20230809 | 115700 | 50617152550 | 40250 | 40150 | 40300 | 40150 | 6580 |
| 413 | 20230809 | 115600 | 50352531150 | 40150 | 40150 | 40150 | 40050 | 2884 |
| 414 | 20230809 | 115500 | 50236795400 | 40150 | 39900 | 40150 | 39800 | 4438 |
| 415 | 20230809 | 115400 | 50059473400 | 39950 | 39950 | 40000 | 39850 | 3357 |
| 416 | 20230809 | 115300 | 49925464900 | 39900 | 40050 | 40100 | 39900 | 3528 |
| 417 | 20230809 | 115200 | 49784324900 | 40050 | 40150 | 40150 | 40050 | 2385 |
| 418 | 20230809 | 115100 | 49688746350 | 40150 | 40050 | 40200 | 39950 | 5050 |
| 419 | 20230809 | 115000 | 49486196200 | 40050 | 39850 | 40050 | 39800 | 4088 |
| 420 | 20230809 | 114900 | 49323193150 | 39800 | 40000 | 40000 | 39750 | 6888 |
| 421 | 20230809 | 114800 | 49048673350 | 40000 | 40000 | 40100 | 40000 | 3548 |
| 422 | 20230809 | 114700 | 48906638750 | 40000 | 39950 | 40050 | 39900 | 4451 |
| 423 | 20230809 | 114600 | 48728666900 | 39950 | 40150 | 40200 | 39850 | 10616 |
| 424 | 20230809 | 114500 | 48304159900 | 40200 | 40150 | 40350 | 40100 | 10426 |
| 425 | 20230809 | 114400 | 47884222350 | 40100 | 40150 | 40200 | 40000 | 6979 |
| 426 | 20230809 | 114300 | 47604459750 | 40150 | 40150 | 40250 | 40050 | 7029 |
| 427 | 20230809 | 114200 | 47322261400 | 40150 | 40100 | 40250 | 40100 | 6157 |
| 428 | 20230809 | 114100 | 47074991450 | 40100 | 40200 | 40400 | 40050 | 9926 |
| 429 | 20230809 | 114000 | 46676387300 | 40150 | 40350 | 40450 | 40100 | 16562 |
| 430 | 20230809 | 113900 | 46009900950 | 40350 | 40550 | 40600 | 40300 | 9541 |
| 431 | 20230809 | 113800 | 45623900950 | 40550 | 40650 | 40700 | 40200 | 28900 |
| 432 | 20230809 | 113700 | 44452312650 | 40650 | 40100 | 40800 | 40050 | 37208 |
| 433 | 20230809 | 113600 | 42944637000 | 40100 | 39800 | 40500 | 39750 | 59526 |
| 434 | 20230809 | 113500 | 40556888500 | 39800 | 39550 | 39850 | 39550 | 24568 |
| 435 | 20230809 | 113400 | 39580263350 | 39500 | 39600 | 39600 | 39500 | 5988 |
| 436 | 20230809 | 113300 | 39343329550 | 39600 | 39450 | 39650 | 39450 | 8817 |
| 437 | 20230809 | 113200 | 38994547150 | 39450 | 39400 | 39450 | 39350 | 2210 |
| 438 | 20230809 | 113100 | 38907458150 | 39350 | 39400 | 39400 | 39350 | 2050 |
| 439 | 20230809 | 113000 | 38826712550 | 39400 | 39250 | 39400 | 39150 | 2828 |
| 440 | 20230809 | 112900 | 38715698350 | 39250 | 39350 | 39350 | 39200 | 2091 |
| 441 | 20230809 | 112800 | 38633544900 | 39300 | 39150 | 39350 | 39150 | 2582 |
| 442 | 20230809 | 112700 | 38532123500 | 39200 | 39100 | 39250 | 39100 | 3868 |
| 443 | 20230809 | 112600 | 38380599200 | 39100 | 38900 | 39100 | 38900 | 2731 |
| 444 | 20230809 | 112500 | 38274067950 | 38900 | 39050 | 39050 | 38850 | 3303 |
| 445 | 20230809 | 112400 | 38145327300 | 39050 | 38900 | 39100 | 38900 | 3725 |
| 446 | 20230809 | 112300 | 37999966900 | 38950 | 39050 | 39050 | 38850 | 5056 |
| 447 | 20230809 | 112200 | 37803188150 | 39050 | 39150 | 39150 | 38900 | 7221 |
| 448 | 20230809 | 112100 | 37521490600 | 39150 | 39100 | 39200 | 39050 | 3054 |
| 449 | 20230809 | 112000 | 37402097600 | 39100 | 39400 | 39450 | 39100 | 4505 |
| 450 | 20230809 | 111900 | 37225319550 | 39350 | 39300 | 39500 | 39300 | 5546 |
| 451 | 20230809 | 111800 | 37006614000 | 39350 | 39250 | 39400 | 39250 | 4460 |
| 452 | 20230809 | 111700 | 36831187250 | 39250 | 39200 | 39350 | 39150 | 4402 |
| 453 | 20230809 | 111600 | 36658384300 | 39200 | 39150 | 39350 | 39150 | 5035 |
| 454 | 20230809 | 111500 | 36460763050 | 39150 | 39100 | 39350 | 39000 | 3413 |
| 455 | 20230809 | 111400 | 36326980200 | 39100 | 39400 | 39400 | 39050 | 9509 |
| 456 | 20230809 | 111300 | 35954169900 | 39450 | 39400 | 39450 | 39300 | 14894 |
| 457 | 20230809 | 111200 | 35367462200 | 39450 | 39250 | 39700 | 39200 | 29059 |
| 458 | 20230809 | 111100 | 34220868100 | 39250 | 39250 | 39350 | 39150 | 11697 |
| 459 | 20230809 | 111000 | 33761565900 | 39150 | 38950 | 39300 | 38900 | 10779 |
| 460 | 20230809 | 110900 | 33339352800 | 38950 | 39150 | 39450 | 38900 | 28628 |
| 461 | 20230809 | 110800 | 32217834150 | 39100 | 38950 | 39100 | 38900 | 17890 |
| 462 | 20230809 | 110700 | 31520454050 | 38900 | 38950 | 38950 | 38850 | 6681 |
| 463 | 20230809 | 110600 | 31260438900 | 38950 | 38550 | 38950 | 38550 | 17102 |
| 464 | 20230809 | 110500 | 30596703600 | 38650 | 38500 | 38650 | 38450 | 3331 |
| 465 | 20230809 | 110400 | 30468255250 | 38550 | 38500 | 38550 | 38350 | 2781 |
| 466 | 20230809 | 110300 | 30361324300 | 38350 | 38450 | 38600 | 38350 | 2327 |
| 467 | 20230809 | 110200 | 30271746450 | 38450 | 38550 | 38600 | 38400 | 4548 |
| 468 | 20230809 | 110100 | 30096686150 | 38550 | 38500 | 38550 | 38500 | 922 |
| 469 | 20230809 | 110000 | 30061162500 | 38500 | 38500 | 38600 | 38450 | 2366 |
| 470 | 20230809 | 105900 | 29969963100 | 38550 | 38450 | 38550 | 38450 | 4143 |
| 471 | 20230809 | 105800 | 29810456800 | 38500 | 38500 | 38550 | 38450 | 3356 |
| 472 | 20230809 | 105700 | 29681269700 | 38500 | 38600 | 38650 | 38500 | 5201 |
| 473 | 20230809 | 105600 | 29480540500 | 38600 | 38650 | 38650 | 38600 | 3351 |
| 474 | 20230809 | 105500 | 29351077500 | 38600 | 38550 | 38700 | 38550 | 3499 |
| 475 | 20230809 | 105400 | 29215940250 | 38450 | 38400 | 38550 | 38400 | 2626 |
| 476 | 20230809 | 105300 | 29114976050 | 38400 | 38600 | 38650 | 38400 | 3931 |
| 477 | 20230809 | 105200 | 28963573250 | 38600 | 38600 | 38650 | 38450 | 3625 |
| 478 | 20230809 | 105100 | 28823780700 | 38600 | 38650 | 38750 | 38600 | 3078 |
| 479 | 20230809 | 105000 | 28704762700 | 38700 | 38650 | 38700 | 38600 | 4660 |
| 480 | 20230809 | 104900 | 28524468450 | 38650 | 38700 | 38700 | 38600 | 2404 |
| 481 | 20230809 | 104800 | 28431547900 | 38700 | 38850 | 38850 | 38600 | 9618 |
| 482 | 20230809 | 104700 | 28059146700 | 38850 | 38600 | 38850 | 38600 | 13760 |
| 483 | 20230809 | 104600 | 27525940700 | 38650 | 38350 | 38650 | 38300 | 9639 |
| 484 | 20230809 | 104500 | 27154641000 | 38350 | 38300 | 38350 | 38250 | 2186 |
| 485 | 20230809 | 104400 | 27070883400 | 38250 | 38450 | 38450 | 38250 | 1770 |
| 486 | 20230809 | 104300 | 27003032250 | 38350 | 38400 | 38450 | 38350 | 2554 |
| 487 | 20230809 | 104200 | 26904904650 | 38400 | 38350 | 38450 | 38250 | 2345 |
| 488 | 20230809 | 104100 | 26814839850 | 38350 | 38450 | 38450 | 38350 | 2306 |
| 489 | 20230809 | 104000 | 26726321550 | 38450 | 38400 | 38450 | 38350 | 2639 |
| 490 | 20230809 | 103900 | 26624932500 | 38400 | 38450 | 38450 | 38350 | 2390 |
| 491 | 20230809 | 103800 | 26533087900 | 38400 | 38450 | 38450 | 38250 | 3038 |
| 492 | 20230809 | 103700 | 26416506950 | 38450 | 38400 | 38450 | 38250 | 3383 |
| 493 | 20230809 | 103600 | 26286747450 | 38350 | 38150 | 38400 | 38100 | 3010 |
| 494 | 20230809 | 103500 | 26171614400 | 38150 | 38150 | 38300 | 38100 | 4586 |
| 495 | 20230809 | 103400 | 25996459300 | 38150 | 38250 | 38350 | 38150 | 3826 |
| 496 | 20230809 | 103300 | 25850231750 | 38200 | 38350 | 38450 | 38200 | 4366 |
| 497 | 20230809 | 103200 | 25683017200 | 38350 | 38400 | 38450 | 38300 | 2119 |
| 498 | 20230809 | 103100 | 25601701100 | 38400 | 38500 | 38550 | 38350 | 3533 |
| 499 | 20230809 | 103000 | 25465925750 | 38500 | 38350 | 38550 | 38250 | 2812 |
| 500 | 20230809 | 102900 | 25357927600 | 38300 | 38600 | 38650 | 38250 | 6779 |
| 501 | 20230809 | 102800 | 25097607350 | 38550 | 38700 | 38700 | 38500 | 4210 |
| 502 | 20230809 | 102700 | 24935106650 | 38700 | 38400 | 38750 | 38400 | 10041 |
| 503 | 20230809 | 102600 | 24547448800 | 38400 | 38500 | 38550 | 38300 | 2949 |
| 504 | 20230809 | 102500 | 24434103600 | 38550 | 38500 | 38700 | 38250 | 11514 |
| 505 | 20230809 | 102400 | 23990558450 | 38500 | 38250 | 38550 | 38250 | 5416 |
| 506 | 20230809 | 102300 | 23782336100 | 38200 | 38400 | 38400 | 38200 | 6009 |
| 507 | 20230809 | 102200 | 23552122400 | 38400 | 38450 | 38550 | 38350 | 4318 |
| 508 | 20230809 | 102100 | 23386030250 | 38450 | 38400 | 38550 | 38300 | 6250 |
| 509 | 20230809 | 102000 | 23146039800 | 38400 | 38400 | 38650 | 38300 | 12967 |
| 510 | 20230809 | 101900 | 22647285800 | 38350 | 37900 | 38500 | 37800 | 10632 |
| 511 | 20230809 | 101800 | 22240414900 | 37850 | 38250 | 38500 | 37850 | 18926 |
| 512 | 20230809 | 101700 | 21516135850 | 38250 | 38850 | 38900 | 38050 | 26246 |
| 513 | 20230809 | 101600 | 20506724850 | 38850 | 37950 | 38850 | 37900 | 31791 |
| 514 | 20230809 | 101500 | 19286385400 | 37900 | 38000 | 38000 | 37600 | 11787 |
| 515 | 20230809 | 101400 | 18840224200 | 38000 | 38350 | 38450 | 37850 | 16373 |
| 516 | 20230809 | 101300 | 18217331900 | 38350 | 37900 | 38450 | 37850 | 40268 |
| 517 | 20230809 | 101200 | 16679075900 | 37900 | 37500 | 38050 | 37450 | 28171 |
| 518 | 20230809 | 101100 | 15614348650 | 37500 | 37550 | 37600 | 37400 | 5912 |
| 519 | 20230809 | 101000 | 15392515750 | 37500 | 37250 | 37650 | 37150 | 14211 |
| 520 | 20230809 | 100900 | 14859854750 | 37200 | 37350 | 37400 | 37200 | 5694 |
| 521 | 20230809 | 100800 | 14647496750 | 37400 | 37100 | 37500 | 37100 | 13448 |
| 522 | 20230809 | 100700 | 14144925600 | 37250 | 37450 | 37500 | 37000 | 16432 |
| 523 | 20230809 | 100600 | 13534064550 | 37450 | 37250 | 37500 | 37200 | 14260 |
| 524 | 20230809 | 100500 | 13001918800 | 37000 | 37000 | 37000 | 37000 | 0 |
| 525 | 20230809 | 100400 | 13001918800 | 37000 | 36900 | 37000 | 36850 | 12086 |
| 526 | 20230809 | 100300 | 12555056150 | 36900 | 36900 | 36900 | 36800 | 2491 |
| 527 | 20230809 | 100200 | 12463229000 | 36850 | 36850 | 36900 | 36750 | 3156 |
| 528 | 20230809 | 100100 | 12346987650 | 36800 | 36800 | 36850 | 36700 | 3161 |
| 529 | 20230809 | 100000 | 12230692150 | 36850 | 36850 | 36900 | 36700 | 5570 |
| 530 | 20230809 | 095900 | 12025609000 | 36850 | 36900 | 36900 | 36750 | 3653 |
| 531 | 20230809 | 095800 | 11891001000 | 36900 | 36850 | 36900 | 36750 | 5063 |
| 532 | 20230809 | 095700 | 11704499950 | 36850 | 36600 | 36900 | 36550 | 14387 |
| 533 | 20230809 | 095600 | 11175935050 | 36600 | 36450 | 36600 | 36400 | 3582 |
| 534 | 20230809 | 095500 | 11045169300 | 36450 | 36500 | 36500 | 36400 | 1239 |
| 535 | 20230809 | 095400 | 10999984050 | 36500 | 36350 | 36550 | 36300 | 10760 |
| 536 | 20230809 | 095300 | 10607670300 | 36350 | 36400 | 36400 | 36300 | 1597 |
| 537 | 20230809 | 095200 | 10549589000 | 36400 | 36350 | 36400 | 36250 | 1615 |
| 538 | 20230809 | 095100 | 10490858550 | 36300 | 36450 | 36450 | 36250 | 1973 |
| 539 | 20230809 | 095000 | 10419153350 | 36450 | 36400 | 36500 | 36350 | 7313 |
| 540 | 20230809 | 094900 | 10152808300 | 36350 | 36250 | 36400 | 36250 | 4544 |
| 541 | 20230809 | 094800 | 9987732000 | 36300 | 36100 | 36300 | 36050 | 7011 |
| 542 | 20230809 | 094700 | 9734003100 | 36150 | 36000 | 36150 | 36000 | 2020 |
| 543 | 20230809 | 094600 | 9661178150 | 36000 | 35950 | 36000 | 35900 | 1430 |
| 544 | 20230809 | 094500 | 9609774900 | 35950 | 36000 | 36150 | 35850 | 997 |
| 545 | 20230809 | 094400 | 9573903800 | 36000 | 36250 | 36250 | 35900 | 1866 |
| 546 | 20230809 | 094300 | 9506510050 | 36250 | 35900 | 36250 | 35900 | 4904 |
| 547 | 20230809 | 094200 | 9329481100 | 35850 | 36050 | 36050 | 35800 | 2602 |
| 548 | 20230809 | 094100 | 9235983250 | 36050 | 35950 | 36150 | 35900 | 1012 |
| 549 | 20230809 | 094000 | 9199526100 | 35900 | 36100 | 36200 | 35850 | 2377 |
| 550 | 20230809 | 093900 | 9113895850 | 36150 | 36200 | 36250 | 35900 | 2183 |
| 551 | 20230809 | 093800 | 9035205450 | 36050 | 36150 | 36400 | 36050 | 2302 |
| 552 | 20230809 | 093700 | 8951854550 | 36400 | 36150 | 36450 | 36100 | 6208 |
| 553 | 20230809 | 093600 | 8726495750 | 36150 | 36150 | 36250 | 36100 | 1553 |
| 554 | 20230809 | 093500 | 8670321500 | 36150 | 36250 | 36300 | 36000 | 2831 |
| 555 | 20230809 | 093400 | 8567756500 | 36300 | 36000 | 36300 | 35900 | 3959 |
| 556 | 20230809 | 093300 | 8424745050 | 35950 | 36050 | 36050 | 35800 | 2521 |
| 557 | 20230809 | 093200 | 8334210650 | 36050 | 36100 | 36150 | 35950 | 1674 |
| 558 | 20230809 | 093100 | 8273889050 | 36100 | 36000 | 36100 | 35900 | 3260 |
| 559 | 20230809 | 093000 | 8156668650 | 36050 | 36150 | 36350 | 36000 | 3518 |
| 560 | 20230809 | 092900 | 8029279600 | 36050 | 36200 | 36250 | 35900 | 6972 |
| 561 | 20230809 | 092800 | 7777956500 | 36150 | 36450 | 36500 | 36050 | 7489 |
| 562 | 20230809 | 092700 | 7506400450 | 36500 | 36200 | 36500 | 36200 | 14275 |
| 563 | 20230809 | 092600 | 6986850100 | 36300 | 36200 | 36300 | 36150 | 3350 |
| 564 | 20230809 | 092500 | 6865451950 | 36250 | 36050 | 36300 | 36000 | 7011 |
| 565 | 20230809 | 092400 | 6611809200 | 36050 | 35900 | 36150 | 35800 | 4881 |
| 566 | 20230809 | 092300 | 6436130000 | 35900 | 35700 | 36050 | 35700 | 1564 |
| 567 | 20230809 | 092200 | 6379994100 | 35650 | 36100 | 36150 | 35650 | 3959 |
| 568 | 20230809 | 092100 | 6237666400 | 36100 | 36150 | 36200 | 36000 | 5327 |
| 569 | 20230809 | 092000 | 6045376200 | 36100 | 35900 | 36250 | 35850 | 17220 |
| 570 | 20230809 | 091900 | 5424607300 | 35750 | 35500 | 35850 | 35450 | 3876 |
| 571 | 20230809 | 091800 | 5286125600 | 35500 | 35500 | 35600 | 35400 | 2279 |
| 572 | 20230809 | 091700 | 5205213850 | 35500 | 35700 | 35700 | 35500 | 2013 |
| 573 | 20230809 | 091600 | 5133647050 | 35600 | 35750 | 35850 | 35500 | 3346 |
| 574 | 20230809 | 091500 | 5014216100 | 35700 | 35850 | 35900 | 35500 | 4717 |
| 575 | 20230809 | 091400 | 4845665150 | 35850 | 35300 | 35850 | 35300 | 6480 |
| 576 | 20230809 | 091300 | 4614676800 | 35250 | 35100 | 35250 | 35000 | 2992 |
| 577 | 20230809 | 091200 | 4509547700 | 35000 | 35300 | 35350 | 35000 | 5328 |
| 578 | 20230809 | 091100 | 4322083050 | 35300 | 35650 | 35700 | 35300 | 4640 |
| 579 | 20230809 | 091000 | 4157342200 | 35650 | 35650 | 35800 | 35500 | 6991 |
| 580 | 20230809 | 090900 | 3908025000 | 35500 | 35500 | 35750 | 35450 | 5892 |
| 581 | 20230809 | 090800 | 3698400350 | 35500 | 35550 | 35550 | 35300 | 5325 |
| 582 | 20230809 | 090700 | 3509716150 | 35550 | 35800 | 35950 | 35400 | 14869 |
| 583 | 20230809 | 090600 | 2978622950 | 35800 | 35450 | 35900 | 35400 | 16080 |
| 584 | 20230809 | 090500 | 2403606050 | 35450 | 35050 | 35700 | 35000 | 14822 |
| 585 | 20230809 | 090400 | 1879305750 | 35100 | 35000 | 35100 | 34700 | 9364 |
| 586 | 20230809 | 090300 | 1552066600 | 35050 | 35050 | 35400 | 34850 | 10635 |
| 587 | 20230809 | 090200 | 1178821350 | 35050 | 34700 | 35300 | 34650 | 10801 |
| 588 | 20230809 | 090100 | 800310900 | 34750 | 34300 | 35300 | 34150 | 17091 |
| 589 | 20230809 | 090000 | 204041450 | 34350 | 33650 | 34400 | 33650 | 6013 |