33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 3 | 20230823 | 184500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230823 | 184400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230823 | 184300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230823 | 184200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230823 | 184100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230823 | 184000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230823 | 183900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230823 | 183800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230823 | 183700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230823 | 183600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230823 | 183500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230823 | 183400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230823 | 183300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230823 | 183200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230823 | 183100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230823 | 183000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230823 | 182900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230823 | 182800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230823 | 182700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230823 | 182600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230823 | 182500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230823 | 182400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230823 | 182300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230823 | 182200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230823 | 182100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230823 | 182000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230823 | 181900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230823 | 181800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230823 | 181700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230823 | 181600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 33 | 20230823 | 181500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230823 | 181400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230823 | 181300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230823 | 181200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230823 | 181100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230823 | 181000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230823 | 180900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230823 | 180800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230823 | 180700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230823 | 180600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230823 | 180500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230823 | 180400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230823 | 180300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230823 | 180200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230823 | 180100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230823 | 180000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230823 | 175900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230823 | 175800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230823 | 175700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230823 | 175600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230823 | 175500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230823 | 175400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230823 | 175300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230823 | 175200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230823 | 175100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230823 | 175000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230823 | 174900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230823 | 174800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230823 | 174700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230823 | 174600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 63 | 20230823 | 174500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230823 | 174400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230823 | 174300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230823 | 174200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230823 | 174100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230823 | 174000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230823 | 173900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230823 | 173800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230823 | 173700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230823 | 173600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230823 | 173500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230823 | 173400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230823 | 173300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230823 | 173200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230823 | 173100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230823 | 173000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230823 | 172900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230823 | 172800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230823 | 172700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230823 | 172600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230823 | 172500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230823 | 172400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230823 | 172300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230823 | 172200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230823 | 172100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230823 | 172000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230823 | 171900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230823 | 171800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230823 | 171700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230823 | 171600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 93 | 20230823 | 171500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230823 | 171400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230823 | 171300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230823 | 171200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230823 | 171100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230823 | 171000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230823 | 170900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230823 | 170800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230823 | 170700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230823 | 170600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230823 | 170500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230823 | 170400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230823 | 170300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230823 | 170200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230823 | 170100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230823 | 170000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230823 | 165900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230823 | 165800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230823 | 165700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230823 | 165600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230823 | 165500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230823 | 165400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230823 | 165300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230823 | 165200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230823 | 165100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230823 | 165000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230823 | 164900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230823 | 164800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230823 | 164700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230823 | 164600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 123 | 20230823 | 164500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230823 | 164400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230823 | 164300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230823 | 164200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230823 | 164100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230823 | 164000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230823 | 163900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230823 | 163800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230823 | 163700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230823 | 163600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230823 | 163500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230823 | 163400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230823 | 163300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230823 | 163200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230823 | 163100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230823 | 163000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230823 | 162900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230823 | 162800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230823 | 162700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230823 | 162600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230823 | 162500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230823 | 162400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230823 | 162300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230823 | 162200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230823 | 162100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230823 | 162000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230823 | 161900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230823 | 161800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230823 | 161700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230823 | 161600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 153 | 20230823 | 161500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230823 | 161400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230823 | 161300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230823 | 161200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230823 | 161100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230823 | 161000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230823 | 160900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230823 | 160800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230823 | 160700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230823 | 160600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230823 | 160500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230823 | 160400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230823 | 160300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230823 | 160200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230823 | 160100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230823 | 160000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230823 | 155900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230823 | 155800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230823 | 155700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230823 | 155600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230823 | 155500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230823 | 155400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230823 | 155300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230823 | 155200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230823 | 155100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230823 | 155000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230823 | 154900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230823 | 154800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230823 | 154700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230823 | 154600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 183 | 20230823 | 154500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230823 | 154400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230823 | 154300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230823 | 154200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230823 | 154100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230823 | 154000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230823 | 153900 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230823 | 153800 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230823 | 153700 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230823 | 153600 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230823 | 153500 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230823 | 153400 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230823 | 153300 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230823 | 153200 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230823 | 153100 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230823 | 153000 | 173501466850 | 36000 | 36000 | 36000 | 36000 | 80079 |
| 199 | 20230823 | 152900 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230823 | 152800 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230823 | 152700 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230823 | 152600 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230823 | 152500 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230823 | 152400 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230823 | 152300 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230823 | 152200 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230823 | 152100 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230823 | 152000 | 170618622850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230823 | 151900 | 170618622850 | 36000 | 35950 | 36000 | 35950 | 33729 |
| 210 | 20230823 | 151800 | 169404921650 | 36000 | 35900 | 36000 | 35850 | 21914 |
| 211 | 20230823 | 151700 | 168617800300 | 35900 | 35950 | 36000 | 35900 | 12028 |
| 212 | 20230823 | 151600 | 168185483550 | 35900 | 35900 | 35950 | 35900 | 13812 |
| 213 | 20230823 | 151500 | 167689069000 | 35950 | 35800 | 35950 | 35800 | 14264 |
| 214 | 20230823 | 151400 | 167177209800 | 35850 | 35800 | 35850 | 35800 | 4725 |
| 215 | 20230823 | 151300 | 167007979550 | 35800 | 35800 | 35900 | 35800 | 9905 |
| 216 | 20230823 | 151200 | 166653161750 | 35850 | 35800 | 35850 | 35750 | 7635 |
| 217 | 20230823 | 151100 | 166379904850 | 35750 | 35950 | 36000 | 35650 | 34303 |
| 218 | 20230823 | 151000 | 165151411300 | 35950 | 35950 | 36050 | 35950 | 14433 |
| 219 | 20230823 | 150900 | 164632270100 | 36000 | 35950 | 36000 | 35950 | 7866 |
| 220 | 20230823 | 150800 | 164349145650 | 35950 | 36050 | 36100 | 35900 | 27708 |
| 221 | 20230823 | 150700 | 163352409950 | 36050 | 36150 | 36150 | 36000 | 10550 |
| 222 | 20230823 | 150600 | 162972168450 | 36100 | 36000 | 36200 | 36000 | 58634 |
| 223 | 20230823 | 150500 | 160855746150 | 36000 | 36000 | 36050 | 35950 | 14769 |
| 224 | 20230823 | 150400 | 160324092400 | 36000 | 35950 | 36000 | 35950 | 7410 |
| 225 | 20230823 | 150300 | 160057406350 | 36000 | 36000 | 36050 | 35950 | 13574 |
| 226 | 20230823 | 150200 | 159568688250 | 36000 | 35950 | 36050 | 35950 | 12087 |
| 227 | 20230823 | 150100 | 159133503850 | 36000 | 36050 | 36100 | 35950 | 38530 |
| 228 | 20230823 | 150000 | 157746058950 | 36050 | 35900 | 36050 | 35900 | 31053 |
| 229 | 20230823 | 145900 | 156628608000 | 35950 | 35800 | 35950 | 35800 | 23181 |
| 230 | 20230823 | 145800 | 155797076900 | 35850 | 35750 | 35850 | 35750 | 21430 |
| 231 | 20230823 | 145700 | 155029444050 | 35750 | 35750 | 35800 | 35750 | 4120 |
| 232 | 20230823 | 145600 | 154882087050 | 35750 | 35750 | 35800 | 35750 | 4048 |
| 233 | 20230823 | 145500 | 154737319350 | 35750 | 35750 | 35800 | 35650 | 11092 |
| 234 | 20230823 | 145400 | 154340923100 | 35700 | 35650 | 35750 | 35650 | 3631 |
| 235 | 20230823 | 145300 | 154211325600 | 35650 | 35650 | 35750 | 35650 | 12651 |
| 236 | 20230823 | 145200 | 153759941250 | 35650 | 35600 | 35700 | 35550 | 17084 |
| 237 | 20230823 | 145100 | 153151592500 | 35600 | 35600 | 35650 | 35600 | 8217 |
| 238 | 20230823 | 145000 | 152859043800 | 35650 | 35600 | 35700 | 35600 | 6556 |
| 239 | 20230823 | 144900 | 152625387450 | 35600 | 35600 | 35700 | 35600 | 10150 |
| 240 | 20230823 | 144800 | 152263937500 | 35650 | 35700 | 35700 | 35600 | 11596 |
| 241 | 20230823 | 144700 | 151850443300 | 35700 | 35650 | 35750 | 35650 | 7427 |
| 242 | 20230823 | 144600 | 151585339700 | 35700 | 35750 | 35800 | 35650 | 11680 |
| 243 | 20230823 | 144500 | 151167878450 | 35750 | 35650 | 35750 | 35650 | 10568 |
| 244 | 20230823 | 144400 | 150790460750 | 35650 | 35700 | 35700 | 35650 | 2756 |
| 245 | 20230823 | 144300 | 150692142850 | 35650 | 35700 | 35700 | 35600 | 5453 |
| 246 | 20230823 | 144200 | 150497703050 | 35700 | 35750 | 35750 | 35700 | 4525 |
| 247 | 20230823 | 144100 | 150336061900 | 35700 | 35700 | 35750 | 35600 | 16436 |
| 248 | 20230823 | 144000 | 149749539500 | 35700 | 35700 | 35750 | 35700 | 7635 |
| 249 | 20230823 | 143900 | 149476945300 | 35700 | 35650 | 35750 | 35600 | 6816 |
| 250 | 20230823 | 143800 | 149233744150 | 35650 | 35650 | 35700 | 35650 | 1469 |
| 251 | 20230823 | 143700 | 149181332900 | 35700 | 35600 | 35700 | 35600 | 3258 |
| 252 | 20230823 | 143600 | 149065245900 | 35600 | 35650 | 35700 | 35600 | 3256 |
| 253 | 20230823 | 143500 | 148949202800 | 35650 | 35700 | 35750 | 35600 | 6767 |
| 254 | 20230823 | 143400 | 148707959700 | 35700 | 35700 | 35750 | 35650 | 2551 |
| 255 | 20230823 | 143300 | 148616875200 | 35750 | 35750 | 35750 | 35700 | 2246 |
| 256 | 20230823 | 143200 | 148536616000 | 35700 | 35700 | 35750 | 35700 | 5830 |
| 257 | 20230823 | 143100 | 148328262500 | 35750 | 35650 | 35750 | 35600 | 4805 |
| 258 | 20230823 | 143000 | 148156817750 | 35600 | 35650 | 35650 | 35600 | 6420 |
| 259 | 20230823 | 142900 | 147928171650 | 35650 | 35650 | 35700 | 35550 | 3810 |
| 260 | 20230823 | 142800 | 147792515700 | 35650 | 35700 | 35700 | 35600 | 6128 |
| 261 | 20230823 | 142700 | 147574215350 | 35650 | 35600 | 35700 | 35600 | 3768 |
| 262 | 20230823 | 142600 | 147439878150 | 35650 | 35600 | 35650 | 35600 | 2232 |
| 263 | 20230823 | 142500 | 147360339300 | 35600 | 35600 | 35700 | 35600 | 1802 |
| 264 | 20230823 | 142400 | 147296118250 | 35650 | 35550 | 35650 | 35550 | 7564 |
| 265 | 20230823 | 142300 | 147027016400 | 35600 | 35650 | 35650 | 35550 | 3202 |
| 266 | 20230823 | 142200 | 146913018650 | 35650 | 35700 | 35700 | 35600 | 2584 |
| 267 | 20230823 | 142100 | 146820907750 | 35650 | 35600 | 35700 | 35550 | 4726 |
| 268 | 20230823 | 142000 | 146652635400 | 35550 | 35550 | 35600 | 35550 | 4298 |
| 269 | 20230823 | 141900 | 146499829450 | 35550 | 35650 | 35700 | 35500 | 15504 |
| 270 | 20230823 | 141800 | 145948138800 | 35650 | 35800 | 35800 | 35650 | 8539 |
| 271 | 20230823 | 141700 | 145643344200 | 35800 | 35800 | 35800 | 35750 | 1807 |
| 272 | 20230823 | 141600 | 145578675550 | 35800 | 35800 | 35850 | 35750 | 5460 |
| 273 | 20230823 | 141500 | 145383236100 | 35850 | 35750 | 35900 | 35750 | 19160 |
| 274 | 20230823 | 141400 | 144696762650 | 35800 | 35800 | 35800 | 35750 | 4987 |
| 275 | 20230823 | 141300 | 144518234050 | 35800 | 35750 | 35800 | 35700 | 5439 |
| 276 | 20230823 | 141200 | 144323760600 | 35750 | 35750 | 35750 | 35700 | 1317 |
| 277 | 20230823 | 141100 | 144276734400 | 35750 | 35750 | 35750 | 35700 | 7239 |
| 278 | 20230823 | 141000 | 144018228950 | 35750 | 35750 | 35750 | 35700 | 2826 |
| 279 | 20230823 | 140900 | 143917314400 | 35700 | 35650 | 35750 | 35650 | 1755 |
| 280 | 20230823 | 140800 | 143854629550 | 35700 | 35700 | 35700 | 35600 | 12025 |
| 281 | 20230823 | 140700 | 143425901150 | 35700 | 35700 | 35800 | 35700 | 8308 |
| 282 | 20230823 | 140600 | 143129120400 | 35750 | 35700 | 35800 | 35700 | 2488 |
| 283 | 20230823 | 140500 | 143040169500 | 35750 | 35700 | 35800 | 35700 | 10549 |
| 284 | 20230823 | 140400 | 142663250350 | 35750 | 35700 | 35750 | 35700 | 969 |
| 285 | 20230823 | 140300 | 142628635900 | 35750 | 35700 | 35750 | 35650 | 5592 |
| 286 | 20230823 | 140200 | 142428961450 | 35700 | 35700 | 35750 | 35700 | 6607 |
| 287 | 20230823 | 140100 | 142193082400 | 35700 | 35700 | 35750 | 35700 | 5160 |
| 288 | 20230823 | 140000 | 142008861100 | 35700 | 35700 | 35750 | 35700 | 1243 |
| 289 | 20230823 | 135900 | 141964475750 | 35700 | 35750 | 35750 | 35700 | 2339 |
| 290 | 20230823 | 135800 | 141880951400 | 35750 | 35750 | 35750 | 35700 | 1662 |
| 291 | 20230823 | 135700 | 141821570900 | 35700 | 35650 | 35700 | 35650 | 4022 |
| 292 | 20230823 | 135600 | 141678063000 | 35650 | 35650 | 35750 | 35650 | 5143 |
| 293 | 20230823 | 135500 | 141494485950 | 35650 | 35650 | 35700 | 35650 | 4660 |
| 294 | 20230823 | 135400 | 141328341200 | 35700 | 35700 | 35750 | 35600 | 8875 |
| 295 | 20230823 | 135300 | 141011853400 | 35700 | 35700 | 35750 | 35650 | 6102 |
| 296 | 20230823 | 135200 | 140794088100 | 35700 | 35650 | 35700 | 35650 | 2616 |
| 297 | 20230823 | 135100 | 140700782450 | 35700 | 35600 | 35700 | 35600 | 4750 |
| 298 | 20230823 | 135000 | 140531549700 | 35600 | 35650 | 35700 | 35600 | 7997 |
| 299 | 20230823 | 134900 | 140246556750 | 35650 | 35700 | 35750 | 35650 | 6121 |
| 300 | 20230823 | 134800 | 140028238650 | 35700 | 35700 | 35750 | 35700 | 3146 |
| 301 | 20230823 | 134700 | 139915921150 | 35700 | 35700 | 35750 | 35650 | 1943 |
| 302 | 20230823 | 134600 | 139846549950 | 35650 | 35650 | 35700 | 35600 | 3616 |
| 303 | 20230823 | 134500 | 139717643100 | 35700 | 35650 | 35700 | 35600 | 2749 |
| 304 | 20230823 | 134400 | 139619640650 | 35650 | 35650 | 35700 | 35650 | 4018 |
| 305 | 20230823 | 134300 | 139476389050 | 35700 | 35700 | 35750 | 35650 | 5551 |
| 306 | 20230823 | 134200 | 139278287050 | 35700 | 35750 | 35750 | 35700 | 2345 |
| 307 | 20230823 | 134100 | 139194533150 | 35750 | 35750 | 35750 | 35700 | 1745 |
| 308 | 20230823 | 134000 | 139132215100 | 35700 | 35800 | 35800 | 35700 | 4322 |
| 309 | 20230823 | 133900 | 138977766050 | 35750 | 35750 | 35800 | 35750 | 1725 |
| 310 | 20230823 | 133800 | 138916082400 | 35800 | 35750 | 35800 | 35750 | 3697 |
| 311 | 20230823 | 133700 | 138783883450 | 35800 | 35750 | 35800 | 35750 | 2273 |
| 312 | 20230823 | 133600 | 138702605500 | 35750 | 35750 | 35800 | 35700 | 5760 |
| 313 | 20230823 | 133500 | 138496706850 | 35750 | 35800 | 35850 | 35700 | 9346 |
| 314 | 20230823 | 133400 | 138162546300 | 35800 | 35850 | 35900 | 35800 | 3611 |
| 315 | 20230823 | 133300 | 138033171950 | 35850 | 35900 | 35900 | 35850 | 3832 |
| 316 | 20230823 | 133200 | 137895760250 | 35900 | 35950 | 35950 | 35900 | 4153 |
| 317 | 20230823 | 133100 | 137746636350 | 35950 | 36000 | 36000 | 35900 | 13811 |
| 318 | 20230823 | 133000 | 137250130650 | 36000 | 36000 | 36000 | 35950 | 10206 |
| 319 | 20230823 | 132900 | 136883164600 | 36000 | 35900 | 36000 | 35900 | 13104 |
| 320 | 20230823 | 132800 | 136412076150 | 35900 | 35950 | 35950 | 35900 | 1828 |
| 321 | 20230823 | 132700 | 136346400700 | 35950 | 35900 | 35950 | 35850 | 10325 |
| 322 | 20230823 | 132600 | 135975741600 | 35900 | 35800 | 35900 | 35800 | 2152 |
| 323 | 20230823 | 132500 | 135898564400 | 35800 | 35950 | 35950 | 35800 | 7729 |
| 324 | 20230823 | 132400 | 135621293900 | 35950 | 35800 | 36000 | 35800 | 23150 |
| 325 | 20230823 | 132300 | 134790623250 | 35800 | 35700 | 35800 | 35600 | 4867 |
| 326 | 20230823 | 132200 | 134616790000 | 35650 | 35650 | 35700 | 35600 | 4741 |
| 327 | 20230823 | 132100 | 134447723200 | 35600 | 35600 | 35650 | 35600 | 2442 |
| 328 | 20230823 | 132000 | 134360754500 | 35600 | 35700 | 35700 | 35600 | 1129 |
| 329 | 20230823 | 131900 | 134320500800 | 35700 | 35650 | 35750 | 35650 | 2466 |
| 330 | 20230823 | 131800 | 134232404050 | 35650 | 35700 | 35750 | 35650 | 3237 |
| 331 | 20230823 | 131700 | 134116850200 | 35650 | 35650 | 35700 | 35600 | 3607 |
| 332 | 20230823 | 131600 | 133988296900 | 35600 | 35650 | 35650 | 35600 | 3337 |
| 333 | 20230823 | 131500 | 133869393750 | 35650 | 35650 | 35700 | 35600 | 2386 |
| 334 | 20230823 | 131400 | 133784364050 | 35600 | 35650 | 35700 | 35600 | 3312 |
| 335 | 20230823 | 131300 | 133666228700 | 35650 | 35600 | 35650 | 35550 | 6904 |
| 336 | 20230823 | 131200 | 133420340600 | 35600 | 35500 | 35600 | 35500 | 3073 |
| 337 | 20230823 | 131100 | 133311070800 | 35500 | 35500 | 35550 | 35500 | 1643 |
| 338 | 20230823 | 131000 | 133252717800 | 35500 | 35500 | 35550 | 35500 | 3022 |
| 339 | 20230823 | 130900 | 133145424750 | 35500 | 35450 | 35500 | 35450 | 3035 |
| 340 | 20230823 | 130800 | 133037739850 | 35500 | 35450 | 35500 | 35450 | 1113 |
| 341 | 20230823 | 130700 | 132998268000 | 35450 | 35500 | 35500 | 35400 | 9037 |
| 342 | 20230823 | 130600 | 132677870650 | 35450 | 35500 | 35500 | 35450 | 3263 |
| 343 | 20230823 | 130500 | 132562183150 | 35500 | 35500 | 35550 | 35450 | 5332 |
| 344 | 20230823 | 130400 | 132373085700 | 35550 | 35500 | 35550 | 35500 | 3111 |
| 345 | 20230823 | 130300 | 132262628200 | 35500 | 35550 | 35550 | 35500 | 2806 |
| 346 | 20230823 | 130200 | 132162971200 | 35550 | 35600 | 35600 | 35550 | 3567 |
| 347 | 20230823 | 130100 | 132036082950 | 35600 | 35600 | 35600 | 35500 | 7469 |
| 348 | 20230823 | 130000 | 131770549850 | 35600 | 35650 | 35650 | 35550 | 3538 |
| 349 | 20230823 | 125900 | 131644603500 | 35650 | 35600 | 35650 | 35600 | 829 |
| 350 | 20230823 | 125800 | 131615069250 | 35600 | 35600 | 35650 | 35550 | 1945 |
| 351 | 20230823 | 125700 | 131545837750 | 35600 | 35500 | 35600 | 35500 | 3112 |
| 352 | 20230823 | 125600 | 131435221800 | 35500 | 35600 | 35600 | 35500 | 5989 |
| 353 | 20230823 | 125500 | 131222176800 | 35600 | 35500 | 35600 | 35400 | 18849 |
| 354 | 20230823 | 125400 | 130553235000 | 35500 | 35800 | 35800 | 35400 | 76307 |
| 355 | 20230823 | 125300 | 127839377850 | 35800 | 35750 | 35850 | 35750 | 3111 |
| 356 | 20230823 | 125200 | 127728031500 | 35750 | 35750 | 35850 | 35750 | 11795 |
| 357 | 20230823 | 125100 | 127305811000 | 35750 | 35800 | 35850 | 35750 | 5329 |
| 358 | 20230823 | 125000 | 127115100000 | 35800 | 35800 | 35850 | 35800 | 950 |
| 359 | 20230823 | 124900 | 127081085200 | 35850 | 35800 | 35850 | 35750 | 2521 |
| 360 | 20230823 | 124800 | 126990865150 | 35750 | 35750 | 35800 | 35750 | 3008 |
| 361 | 20230823 | 124700 | 126883264450 | 35750 | 35750 | 35800 | 35750 | 2433 |
| 362 | 20230823 | 124600 | 126796216400 | 35800 | 35800 | 35850 | 35800 | 2646 |
| 363 | 20230823 | 124500 | 126701473550 | 35800 | 35850 | 35850 | 35800 | 3085 |
| 364 | 20230823 | 124400 | 126591017900 | 35800 | 35750 | 35850 | 35750 | 1766 |
| 365 | 20230823 | 124300 | 126527800300 | 35800 | 35800 | 35850 | 35750 | 1568 |
| 366 | 20230823 | 124200 | 126471662950 | 35800 | 35800 | 35850 | 35750 | 2952 |
| 367 | 20230823 | 124100 | 126365980600 | 35800 | 35850 | 35850 | 35800 | 4592 |
| 368 | 20230823 | 124000 | 126201522600 | 35850 | 35950 | 35950 | 35850 | 2784 |
| 369 | 20230823 | 123900 | 126101565400 | 35950 | 36000 | 36000 | 35950 | 4630 |
| 370 | 20230823 | 123800 | 125935110500 | 36000 | 36000 | 36000 | 35950 | 495 |
| 371 | 20230823 | 123700 | 125917301500 | 35950 | 36000 | 36050 | 35950 | 5650 |
| 372 | 20230823 | 123600 | 125713939550 | 36050 | 36050 | 36050 | 36000 | 5893 |
| 373 | 20230823 | 123500 | 125501557550 | 36050 | 36000 | 36100 | 35950 | 16189 |
| 374 | 20230823 | 123400 | 124918618250 | 36000 | 35900 | 36000 | 35900 | 16395 |
| 375 | 20230823 | 123300 | 124328825800 | 35950 | 35850 | 35950 | 35850 | 3963 |
| 376 | 20230823 | 123200 | 124186616700 | 35850 | 35800 | 35850 | 35800 | 2282 |
| 377 | 20230823 | 123100 | 124104855550 | 35800 | 35750 | 35850 | 35750 | 3290 |
| 378 | 20230823 | 123000 | 123987167450 | 35750 | 35750 | 35800 | 35700 | 2755 |
| 379 | 20230823 | 122900 | 123888754700 | 35750 | 35750 | 35800 | 35700 | 4318 |
| 380 | 20230823 | 122800 | 123734402200 | 35750 | 35800 | 35800 | 35700 | 5319 |
| 381 | 20230823 | 122700 | 123544134250 | 35800 | 35750 | 35800 | 35700 | 4934 |
| 382 | 20230823 | 122600 | 123367805550 | 35750 | 35700 | 35750 | 35700 | 2762 |
| 383 | 20230823 | 122500 | 123269186200 | 35750 | 35750 | 35750 | 35700 | 3402 |
| 384 | 20230823 | 122400 | 123147728850 | 35750 | 35750 | 35750 | 35700 | 2705 |
| 385 | 20230823 | 122300 | 123051095400 | 35750 | 35750 | 35800 | 35700 | 4727 |
| 386 | 20230823 | 122200 | 122882128200 | 35750 | 35750 | 35800 | 35750 | 3002 |
| 387 | 20230823 | 122100 | 122774792700 | 35750 | 35800 | 35850 | 35750 | 6723 |
| 388 | 20230823 | 122000 | 122534292600 | 35800 | 35800 | 35850 | 35800 | 2996 |
| 389 | 20230823 | 121900 | 122427034850 | 35800 | 35800 | 35850 | 35800 | 3062 |
| 390 | 20230823 | 121800 | 122317412050 | 35800 | 35850 | 35900 | 35800 | 5878 |
| 391 | 20230823 | 121700 | 122106724400 | 35850 | 35900 | 35950 | 35850 | 2750 |
| 392 | 20230823 | 121600 | 122008038350 | 35900 | 35950 | 35950 | 35900 | 3047 |
| 393 | 20230823 | 121500 | 121898630650 | 35900 | 35950 | 35950 | 35900 | 607 |
| 394 | 20230823 | 121400 | 121876819650 | 35950 | 35900 | 35950 | 35900 | 2472 |
| 395 | 20230823 | 121300 | 121788066650 | 35900 | 35950 | 36000 | 35900 | 5079 |
| 396 | 20230823 | 121200 | 121605517050 | 35950 | 35950 | 36000 | 35950 | 2207 |
| 397 | 20230823 | 121100 | 121526164000 | 35950 | 35950 | 36000 | 35950 | 4201 |
| 398 | 20230823 | 121000 | 121375115200 | 36000 | 35950 | 36000 | 35950 | 886 |
| 399 | 20230823 | 120900 | 121343255800 | 36000 | 36000 | 36000 | 35950 | 914 |
| 400 | 20230823 | 120800 | 121310388450 | 36000 | 36000 | 36050 | 36000 | 5267 |
| 401 | 20230823 | 120700 | 121120693550 | 36000 | 35900 | 36050 | 35850 | 5545 |
| 402 | 20230823 | 120600 | 120921339350 | 35850 | 35850 | 35900 | 35850 | 1991 |
| 403 | 20230823 | 120500 | 120849956900 | 35850 | 35900 | 35950 | 35850 | 7449 |
| 404 | 20230823 | 120400 | 120582689400 | 35950 | 36000 | 36050 | 35900 | 6509 |
| 405 | 20230823 | 120300 | 120348622500 | 36000 | 36050 | 36100 | 36000 | 3709 |
| 406 | 20230823 | 120200 | 120214988300 | 36050 | 36050 | 36100 | 36050 | 2360 |
| 407 | 20230823 | 120100 | 120129847250 | 36050 | 36100 | 36100 | 36000 | 884 |
| 408 | 20230823 | 120000 | 120097962450 | 36050 | 36000 | 36050 | 36000 | 5553 |
| 409 | 20230823 | 115900 | 119897900000 | 36050 | 35950 | 36050 | 35950 | 3011 |
| 410 | 20230823 | 115800 | 119789501950 | 36000 | 36100 | 36100 | 35950 | 9939 |
| 411 | 20230823 | 115700 | 119431599150 | 36100 | 36150 | 36200 | 36050 | 6998 |
| 412 | 20230823 | 115600 | 119178875250 | 36150 | 36200 | 36200 | 36150 | 2244 |
| 413 | 20230823 | 115500 | 119097723000 | 36200 | 36250 | 36250 | 36150 | 13758 |
| 414 | 20230823 | 115400 | 118599379200 | 36250 | 36250 | 36250 | 36150 | 7630 |
| 415 | 20230823 | 115300 | 118323192050 | 36200 | 36250 | 36250 | 36200 | 4385 |
| 416 | 20230823 | 115200 | 118164289300 | 36250 | 36200 | 36250 | 36150 | 7867 |
| 417 | 20230823 | 115100 | 117879197950 | 36250 | 36150 | 36250 | 36000 | 23503 |
| 418 | 20230823 | 115000 | 117030631450 | 36150 | 36100 | 36150 | 36100 | 2714 |
| 419 | 20230823 | 114900 | 116932619400 | 36150 | 36150 | 36200 | 36100 | 4379 |
| 420 | 20230823 | 114800 | 116774382000 | 36150 | 36200 | 36250 | 36100 | 9076 |
| 421 | 20230823 | 114700 | 116446043150 | 36200 | 36250 | 36300 | 36200 | 5792 |
| 422 | 20230823 | 114600 | 116236100600 | 36250 | 36100 | 36300 | 36050 | 13750 |
| 423 | 20230823 | 114500 | 115738087500 | 36050 | 36100 | 36100 | 36050 | 8799 |
| 424 | 20230823 | 114400 | 115420594150 | 36100 | 36200 | 36200 | 36100 | 11490 |
| 425 | 20230823 | 114300 | 115005386700 | 36200 | 36200 | 36250 | 36150 | 7908 |
| 426 | 20230823 | 114200 | 114719127400 | 36200 | 36300 | 36300 | 36150 | 14655 |
| 427 | 20230823 | 114100 | 114187853000 | 36250 | 36250 | 36300 | 36100 | 23144 |
| 428 | 20230823 | 114000 | 113349877650 | 36200 | 36250 | 36300 | 36200 | 8885 |
| 429 | 20230823 | 113900 | 113027926400 | 36250 | 36100 | 36400 | 36100 | 43545 |
| 430 | 20230823 | 113800 | 111448513150 | 36150 | 36200 | 36200 | 36000 | 20869 |
| 431 | 20230823 | 113700 | 110694581650 | 36200 | 36100 | 36250 | 36050 | 49006 |
| 432 | 20230823 | 113600 | 108920544150 | 36100 | 35900 | 36100 | 35900 | 64830 |
| 433 | 20230823 | 113500 | 106583799400 | 35900 | 35900 | 35950 | 35850 | 17598 |
| 434 | 20230823 | 113400 | 105952066950 | 35900 | 35800 | 35900 | 35800 | 9574 |
| 435 | 20230823 | 113300 | 105608721150 | 35800 | 35700 | 35850 | 35700 | 9855 |
| 436 | 20230823 | 113200 | 105256164200 | 35700 | 35700 | 35700 | 35650 | 5339 |
| 437 | 20230823 | 113100 | 105065643900 | 35700 | 35650 | 35700 | 35650 | 1832 |
| 438 | 20230823 | 113000 | 105000270500 | 35700 | 35600 | 35700 | 35600 | 7571 |
| 439 | 20230823 | 112900 | 104730355900 | 35600 | 35600 | 35650 | 35600 | 4173 |
| 440 | 20230823 | 112800 | 104581791400 | 35600 | 35600 | 35650 | 35550 | 9056 |
| 441 | 20230823 | 112700 | 104259450650 | 35600 | 35650 | 35650 | 35600 | 1757 |
| 442 | 20230823 | 112600 | 104196847650 | 35650 | 35600 | 35650 | 35600 | 822 |
| 443 | 20230823 | 112500 | 104167561500 | 35650 | 35600 | 35650 | 35600 | 1471 |
| 444 | 20230823 | 112400 | 104115138900 | 35600 | 35650 | 35650 | 35600 | 951 |
| 445 | 20230823 | 112300 | 104081240850 | 35650 | 35700 | 35700 | 35600 | 5839 |
| 446 | 20230823 | 112200 | 103872935800 | 35700 | 35650 | 35700 | 35600 | 3335 |
| 447 | 20230823 | 112100 | 103754046800 | 35650 | 35650 | 35650 | 35600 | 5701 |
| 448 | 20230823 | 112000 | 103550835000 | 35650 | 35500 | 35650 | 35500 | 7642 |
| 449 | 20230823 | 111900 | 103278853500 | 35550 | 35550 | 35550 | 35500 | 1543 |
| 450 | 20230823 | 111800 | 103224038750 | 35550 | 35500 | 35550 | 35450 | 2126 |
| 451 | 20230823 | 111700 | 103148512100 | 35500 | 35450 | 35500 | 35450 | 3967 |
| 452 | 20230823 | 111600 | 103007694950 | 35500 | 35500 | 35500 | 35450 | 2769 |
| 453 | 20230823 | 111500 | 102909486600 | 35500 | 35500 | 35550 | 35450 | 3320 |
| 454 | 20230823 | 111400 | 102791594200 | 35500 | 35350 | 35550 | 35350 | 10455 |
| 455 | 20230823 | 111300 | 102420845900 | 35350 | 35300 | 35400 | 35300 | 5066 |
| 456 | 20230823 | 111200 | 102241791450 | 35350 | 35350 | 35350 | 35300 | 1570 |
| 457 | 20230823 | 111100 | 102186362450 | 35350 | 35350 | 35400 | 35300 | 12125 |
| 458 | 20230823 | 111000 | 101757760400 | 35350 | 35350 | 35400 | 35350 | 4159 |
| 459 | 20230823 | 110900 | 101610709950 | 35400 | 35400 | 35400 | 35350 | 5539 |
| 460 | 20230823 | 110800 | 101414820700 | 35400 | 35400 | 35450 | 35350 | 4004 |
| 461 | 20230823 | 110700 | 101273141100 | 35450 | 35400 | 35450 | 35400 | 2105 |
| 462 | 20230823 | 110600 | 101198612950 | 35400 | 35450 | 35450 | 35400 | 2171 |
| 463 | 20230823 | 110500 | 101121686200 | 35400 | 35400 | 35450 | 35400 | 3726 |
| 464 | 20230823 | 110400 | 100989640200 | 35400 | 35400 | 35450 | 35400 | 3487 |
| 465 | 20230823 | 110300 | 100866178250 | 35400 | 35450 | 35450 | 35400 | 4674 |
| 466 | 20230823 | 110200 | 100700652750 | 35450 | 35500 | 35500 | 35400 | 3801 |
| 467 | 20230823 | 110100 | 100565940450 | 35500 | 35400 | 35500 | 35400 | 2288 |
| 468 | 20230823 | 110000 | 100484895100 | 35400 | 35400 | 35450 | 35350 | 10674 |
| 469 | 20230823 | 105900 | 100106931950 | 35400 | 35350 | 35400 | 35350 | 4603 |
| 470 | 20230823 | 105800 | 99944066400 | 35350 | 35300 | 35400 | 35300 | 7257 |
| 471 | 20230823 | 105700 | 99687595400 | 35300 | 35300 | 35350 | 35300 | 4958 |
| 472 | 20230823 | 105600 | 99512396250 | 35300 | 35350 | 35350 | 35300 | 6071 |
| 473 | 20230823 | 105500 | 99298076500 | 35300 | 35350 | 35400 | 35300 | 3879 |
| 474 | 20230823 | 105400 | 99161045400 | 35350 | 35400 | 35400 | 35300 | 13722 |
| 475 | 20230823 | 105300 | 98675924800 | 35350 | 35400 | 35400 | 35350 | 4856 |
| 476 | 20230823 | 105200 | 98504204550 | 35400 | 35350 | 35400 | 35350 | 5613 |
| 477 | 20230823 | 105100 | 98305753550 | 35350 | 35350 | 35400 | 35350 | 2340 |
| 478 | 20230823 | 105000 | 98222989150 | 35350 | 35350 | 35400 | 35350 | 6620 |
| 479 | 20230823 | 104900 | 97988967650 | 35350 | 35400 | 35400 | 35350 | 10119 |
| 480 | 20230823 | 104800 | 97631190900 | 35400 | 35400 | 35450 | 35350 | 19676 |
| 481 | 20230823 | 104700 | 96935420850 | 35400 | 35550 | 35550 | 35400 | 17461 |
| 482 | 20230823 | 104600 | 96316512450 | 35550 | 35550 | 35600 | 35500 | 6342 |
| 483 | 20230823 | 104500 | 96091113750 | 35550 | 35600 | 35650 | 35550 | 11414 |
| 484 | 20230823 | 104400 | 95684951850 | 35650 | 35700 | 35700 | 35650 | 4089 |
| 485 | 20230823 | 104300 | 95539136450 | 35700 | 35700 | 35750 | 35650 | 3501 |
| 486 | 20230823 | 104200 | 95414148300 | 35700 | 35750 | 35750 | 35650 | 2620 |
| 487 | 20230823 | 104100 | 95320612650 | 35700 | 35700 | 35750 | 35650 | 4259 |
| 488 | 20230823 | 104000 | 95168690550 | 35650 | 35700 | 35700 | 35650 | 2285 |
| 489 | 20230823 | 103900 | 95087137200 | 35700 | 35650 | 35750 | 35600 | 7745 |
| 490 | 20230823 | 103800 | 94810787450 | 35600 | 35650 | 35650 | 35600 | 1803 |
| 491 | 20230823 | 103700 | 94746587400 | 35600 | 35700 | 35700 | 35600 | 3573 |
| 492 | 20230823 | 103600 | 94619342500 | 35650 | 35700 | 35750 | 35650 | 8578 |
| 493 | 20230823 | 103500 | 94313303550 | 35700 | 35700 | 35750 | 35700 | 3169 |
| 494 | 20230823 | 103400 | 94200153750 | 35700 | 35700 | 35750 | 35700 | 1849 |
| 495 | 20230823 | 103300 | 94134113250 | 35750 | 35700 | 35750 | 35700 | 1662 |
| 496 | 20230823 | 103200 | 94074766950 | 35700 | 35700 | 35750 | 35650 | 4238 |
| 497 | 20230823 | 103100 | 93923482100 | 35700 | 35650 | 35750 | 35650 | 5004 |
| 498 | 20230823 | 103000 | 93744930250 | 35650 | 35700 | 35700 | 35550 | 13281 |
| 499 | 20230823 | 102900 | 93271738850 | 35650 | 35750 | 35750 | 35650 | 12018 |
| 500 | 20230823 | 102800 | 92842643100 | 35750 | 35650 | 35800 | 35650 | 11268 |
| 501 | 20230823 | 102700 | 92440027400 | 35650 | 35700 | 35700 | 35650 | 3211 |
| 502 | 20230823 | 102600 | 92325505900 | 35700 | 35650 | 35750 | 35650 | 4524 |
| 503 | 20230823 | 102500 | 92164037000 | 35600 | 35650 | 35650 | 35550 | 5564 |
| 504 | 20230823 | 102400 | 91965887600 | 35650 | 35550 | 35700 | 35550 | 7561 |
| 505 | 20230823 | 102300 | 91696343200 | 35550 | 35550 | 35600 | 35500 | 8072 |
| 506 | 20230823 | 102200 | 91409558350 | 35550 | 35600 | 35600 | 35500 | 6980 |
| 507 | 20230823 | 102100 | 91161554400 | 35550 | 35600 | 35650 | 35550 | 4033 |
| 508 | 20230823 | 102000 | 91017976650 | 35600 | 35650 | 35650 | 35550 | 4789 |
| 509 | 20230823 | 101900 | 90847528550 | 35650 | 35650 | 35700 | 35550 | 15513 |
| 510 | 20230823 | 101800 | 90294469000 | 35650 | 35500 | 35650 | 35450 | 14401 |
| 511 | 20230823 | 101700 | 89781891600 | 35450 | 35350 | 35500 | 35300 | 8624 |
| 512 | 20230823 | 101600 | 89476201500 | 35350 | 35350 | 35400 | 35300 | 17660 |
| 513 | 20230823 | 101500 | 88852435350 | 35300 | 35300 | 35350 | 35250 | 9713 |
| 514 | 20230823 | 101400 | 88509609050 | 35300 | 35350 | 35350 | 35250 | 16048 |
| 515 | 20230823 | 101300 | 87943099500 | 35300 | 35450 | 35500 | 35300 | 31755 |
| 516 | 20230823 | 101200 | 86819947650 | 35450 | 35500 | 35500 | 35450 | 3447 |
| 517 | 20230823 | 101100 | 86697740850 | 35450 | 35450 | 35500 | 35400 | 8534 |
| 518 | 20230823 | 101000 | 86395292100 | 35400 | 35450 | 35500 | 35400 | 9491 |
| 519 | 20230823 | 100900 | 86059099350 | 35400 | 35550 | 35550 | 35400 | 12610 |
| 520 | 20230823 | 100800 | 85612070700 | 35550 | 35500 | 35600 | 35450 | 12858 |
| 521 | 20230823 | 100700 | 85155127950 | 35500 | 35350 | 35500 | 35350 | 9039 |
| 522 | 20230823 | 100600 | 84835028000 | 35350 | 35350 | 35450 | 35300 | 25485 |
| 523 | 20230823 | 100500 | 83933976100 | 35350 | 35450 | 35450 | 35350 | 24776 |
| 524 | 20230823 | 100400 | 83057365300 | 35450 | 35500 | 35550 | 35400 | 41093 |
| 525 | 20230823 | 100300 | 81599646500 | 35500 | 35600 | 35650 | 35500 | 22878 |
| 526 | 20230823 | 100200 | 80786404900 | 35600 | 35600 | 35650 | 35600 | 8580 |
| 527 | 20230823 | 100100 | 80480929900 | 35600 | 35650 | 35700 | 35550 | 12949 |
| 528 | 20230823 | 100000 | 80019888350 | 35650 | 35650 | 35700 | 35550 | 53765 |
| 529 | 20230823 | 095900 | 78106567900 | 35700 | 35800 | 35850 | 35650 | 26547 |
| 530 | 20230823 | 095800 | 77157945050 | 35800 | 35800 | 35850 | 35800 | 5331 |
| 531 | 20230823 | 095700 | 76967065700 | 35800 | 35700 | 35850 | 35700 | 11666 |
| 532 | 20230823 | 095600 | 76549740150 | 35700 | 35800 | 35850 | 35700 | 14218 |
| 533 | 20230823 | 095500 | 76041109750 | 35850 | 35900 | 35900 | 35800 | 6718 |
| 534 | 20230823 | 095400 | 75800340050 | 35850 | 35850 | 35900 | 35850 | 7526 |
| 535 | 20230823 | 095300 | 75530442900 | 35850 | 35850 | 35850 | 35750 | 15530 |
| 536 | 20230823 | 095200 | 74974424650 | 35850 | 35850 | 35950 | 35800 | 18057 |
| 537 | 20230823 | 095100 | 74326904100 | 35850 | 35850 | 35950 | 35850 | 11559 |
| 538 | 20230823 | 095000 | 73912197050 | 35800 | 35950 | 35950 | 35750 | 52288 |
| 539 | 20230823 | 094900 | 72037589050 | 35950 | 36050 | 36100 | 35950 | 18374 |
| 540 | 20230823 | 094800 | 71376065900 | 36050 | 36150 | 36150 | 36050 | 10605 |
| 541 | 20230823 | 094700 | 70993371750 | 36150 | 36050 | 36200 | 36050 | 15370 |
| 542 | 20230823 | 094600 | 70437882750 | 36050 | 35950 | 36050 | 35900 | 13789 |
| 543 | 20230823 | 094500 | 69941747150 | 35950 | 36000 | 36050 | 35900 | 24017 |
| 544 | 20230823 | 094400 | 69078080600 | 36050 | 36050 | 36100 | 36000 | 28841 |
| 545 | 20230823 | 094300 | 68038914200 | 36100 | 36150 | 36150 | 36050 | 17342 |
| 546 | 20230823 | 094200 | 67412941650 | 36150 | 36100 | 36150 | 36000 | 19868 |
| 547 | 20230823 | 094100 | 66696325400 | 36100 | 36300 | 36350 | 36050 | 60893 |
| 548 | 20230823 | 094000 | 64490530600 | 36300 | 36500 | 36500 | 36300 | 40844 |
| 549 | 20230823 | 093900 | 63004858500 | 36450 | 36450 | 36500 | 36400 | 23408 |
| 550 | 20230823 | 093800 | 62151149500 | 36500 | 36700 | 36750 | 36450 | 71271 |
| 551 | 20230823 | 093700 | 59540798550 | 36650 | 36450 | 36700 | 36400 | 81470 |
| 552 | 20230823 | 093600 | 56563243900 | 36400 | 36350 | 36450 | 36350 | 20769 |
| 553 | 20230823 | 093500 | 55807314100 | 36400 | 36450 | 36500 | 36350 | 37184 |
| 554 | 20230823 | 093400 | 54452658850 | 36450 | 36450 | 36450 | 36350 | 37805 |
| 555 | 20230823 | 093300 | 53075633050 | 36450 | 36350 | 36450 | 36300 | 39898 |
| 556 | 20230823 | 093200 | 51623885800 | 36350 | 36150 | 36400 | 36100 | 43753 |
| 557 | 20230823 | 093100 | 50037364100 | 36100 | 36050 | 36150 | 36000 | 16323 |
| 558 | 20230823 | 093000 | 49448887000 | 36050 | 36050 | 36150 | 36000 | 18615 |
| 559 | 20230823 | 092900 | 48777667250 | 36000 | 36250 | 36250 | 36000 | 32950 |
| 560 | 20230823 | 092800 | 47586377850 | 36250 | 36300 | 36350 | 35950 | 35581 |
| 561 | 20230823 | 092700 | 46298313800 | 36300 | 36400 | 36450 | 36250 | 56464 |
| 562 | 20230823 | 092600 | 44244277500 | 36400 | 35950 | 36450 | 35900 | 121737 |
| 563 | 20230823 | 092500 | 39835215700 | 35900 | 35850 | 35950 | 35850 | 19980 |
| 564 | 20230823 | 092400 | 39117704050 | 35850 | 35900 | 35900 | 35700 | 36427 |
| 565 | 20230823 | 092300 | 37814112450 | 35850 | 35900 | 35950 | 35800 | 18633 |
| 566 | 20230823 | 092200 | 37145740650 | 35900 | 35900 | 35950 | 35800 | 20287 |
| 567 | 20230823 | 092100 | 36417758650 | 35900 | 36100 | 36150 | 35850 | 40993 |
| 568 | 20230823 | 092000 | 34942437700 | 36100 | 36100 | 36200 | 36050 | 40815 |
| 569 | 20230823 | 091900 | 33467960750 | 36100 | 36000 | 36100 | 35950 | 15410 |
| 570 | 20230823 | 091800 | 32912684650 | 36000 | 35950 | 36050 | 35900 | 16926 |
| 571 | 20230823 | 091700 | 32304076350 | 35950 | 36050 | 36100 | 35900 | 19949 |
| 572 | 20230823 | 091600 | 31586153150 | 36050 | 36100 | 36150 | 35950 | 25467 |
| 573 | 20230823 | 091500 | 30666709400 | 36100 | 35950 | 36100 | 35800 | 42231 |
| 574 | 20230823 | 091400 | 29150598000 | 35950 | 36150 | 36150 | 35950 | 49231 |
| 575 | 20230823 | 091300 | 27375570850 | 36150 | 36000 | 36150 | 36000 | 25961 |
| 576 | 20230823 | 091200 | 26439457000 | 36050 | 36200 | 36250 | 36000 | 71904 |
| 577 | 20230823 | 091100 | 23840744550 | 36200 | 36000 | 36250 | 35900 | 89075 |
| 578 | 20230823 | 091000 | 20628232150 | 36000 | 35750 | 36000 | 35700 | 47806 |
| 579 | 20230823 | 090900 | 18912178300 | 35750 | 35650 | 35750 | 35600 | 19826 |
| 580 | 20230823 | 090800 | 18205359200 | 35600 | 35650 | 35700 | 35600 | 13076 |
| 581 | 20230823 | 090700 | 17739353100 | 35600 | 35350 | 35650 | 35350 | 25176 |
| 582 | 20230823 | 090600 | 16846273700 | 35350 | 35650 | 35650 | 35350 | 30284 |
| 583 | 20230823 | 090500 | 15771727350 | 35650 | 35600 | 35700 | 35450 | 27528 |
| 584 | 20230823 | 090400 | 14790896050 | 35600 | 35450 | 35600 | 35250 | 39670 |
| 585 | 20230823 | 090300 | 13385888200 | 35400 | 35850 | 35850 | 35400 | 37163 |
| 586 | 20230823 | 090200 | 12062256900 | 35850 | 35700 | 36000 | 35650 | 90713 |
| 587 | 20230823 | 090100 | 8807095200 | 35700 | 35350 | 35800 | 35250 | 62111 |
| 588 | 20230823 | 090000 | 6594673400 | 35450 | 35250 | 35500 | 35050 | 179569 |