33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 3 | 20230818 | 185100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230818 | 185000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230818 | 184900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230818 | 184800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230818 | 184700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230818 | 184600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230818 | 184500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230818 | 184400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230818 | 184300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230818 | 184200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230818 | 184100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230818 | 184000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230818 | 183900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230818 | 183800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230818 | 183700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230818 | 183600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230818 | 183500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230818 | 183400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230818 | 183300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230818 | 183200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230818 | 183100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230818 | 183000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230818 | 182900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230818 | 182800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230818 | 182700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230818 | 182600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230818 | 182500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230818 | 182400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230818 | 182300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230818 | 182200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 33 | 20230818 | 182100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230818 | 182000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230818 | 181900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230818 | 181800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230818 | 181700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230818 | 181600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230818 | 181500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230818 | 181400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230818 | 181300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230818 | 181200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230818 | 181100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230818 | 181000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230818 | 180900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230818 | 180800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230818 | 180700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230818 | 180600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230818 | 180500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230818 | 180400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230818 | 180300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230818 | 180200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230818 | 180100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230818 | 180000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230818 | 175900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230818 | 175800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230818 | 175700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230818 | 175600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230818 | 175500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230818 | 175400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230818 | 175300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230818 | 175200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 63 | 20230818 | 175100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230818 | 175000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230818 | 174900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230818 | 174800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230818 | 174700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230818 | 174600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230818 | 174500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230818 | 174400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230818 | 174300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230818 | 174200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230818 | 174100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230818 | 174000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230818 | 173900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230818 | 173800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230818 | 173700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230818 | 173600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230818 | 173500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230818 | 173400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230818 | 173300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230818 | 173200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230818 | 173100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230818 | 173000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230818 | 172900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230818 | 172800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230818 | 172700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230818 | 172600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230818 | 172500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230818 | 172400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230818 | 172300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230818 | 172200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 93 | 20230818 | 172100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230818 | 172000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230818 | 171900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230818 | 171800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230818 | 171700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230818 | 171600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230818 | 171500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230818 | 171400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230818 | 171300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230818 | 171200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230818 | 171100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230818 | 171000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230818 | 170900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230818 | 170800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230818 | 170700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230818 | 170600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230818 | 170500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230818 | 170400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230818 | 170300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230818 | 170200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230818 | 170100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230818 | 170000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230818 | 165900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230818 | 165800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230818 | 165700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230818 | 165600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230818 | 165500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230818 | 165400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230818 | 165300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230818 | 165200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 123 | 20230818 | 165100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230818 | 165000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230818 | 164900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230818 | 164800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230818 | 164700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230818 | 164600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230818 | 164500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230818 | 164400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230818 | 164300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230818 | 164200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230818 | 164100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230818 | 164000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230818 | 163900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230818 | 163800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230818 | 163700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230818 | 163600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230818 | 163500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230818 | 163400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230818 | 163300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230818 | 163200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230818 | 163100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230818 | 163000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230818 | 162900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230818 | 162800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230818 | 162700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230818 | 162600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230818 | 162500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230818 | 162400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230818 | 162300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230818 | 162200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 153 | 20230818 | 162100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230818 | 162000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230818 | 161900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230818 | 161800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230818 | 161700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230818 | 161600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230818 | 161500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230818 | 161400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230818 | 161300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230818 | 161200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230818 | 161100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230818 | 161000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230818 | 160900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230818 | 160800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230818 | 160700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230818 | 160600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230818 | 160500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230818 | 160400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230818 | 160300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230818 | 160200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230818 | 160100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230818 | 160000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230818 | 155900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230818 | 155800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230818 | 155700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230818 | 155600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230818 | 155500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230818 | 155400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230818 | 155300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230818 | 155200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 183 | 20230818 | 155100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230818 | 155000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230818 | 154900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230818 | 154800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230818 | 154700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230818 | 154600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230818 | 154500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230818 | 154400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230818 | 154300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230818 | 154200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230818 | 154100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230818 | 154000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230818 | 153900 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230818 | 153800 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230818 | 153700 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230818 | 153600 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230818 | 153500 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230818 | 153400 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230818 | 153300 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230818 | 153200 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230818 | 153100 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230818 | 153000 | 352907302400 | 24750 | 24750 | 24750 | 24750 | 228671 |
| 205 | 20230818 | 152900 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20230818 | 152800 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20230818 | 152700 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20230818 | 152600 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20230818 | 152500 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20230818 | 152400 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20230818 | 152300 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20230818 | 152200 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 213 | 20230818 | 152100 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20230818 | 152000 | 347247695150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20230818 | 151900 | 347247695150 | 25500 | 26500 | 26600 | 25350 | 142105 |
| 216 | 20230818 | 151800 | 343556615750 | 26450 | 26450 | 26500 | 26200 | 40296 |
| 217 | 20230818 | 151700 | 342493793250 | 26500 | 26650 | 26800 | 26250 | 80262 |
| 218 | 20230818 | 151600 | 340369526800 | 26650 | 26900 | 26950 | 26650 | 59781 |
| 219 | 20230818 | 151500 | 338763100200 | 26950 | 26850 | 26950 | 26850 | 34757 |
| 220 | 20230818 | 151400 | 337828133300 | 26900 | 26850 | 26900 | 26800 | 23215 |
| 221 | 20230818 | 151300 | 337203991950 | 26850 | 26800 | 26900 | 26750 | 15115 |
| 222 | 20230818 | 151200 | 336798446850 | 26800 | 26700 | 26900 | 26700 | 25107 |
| 223 | 20230818 | 151100 | 336125478650 | 26700 | 26750 | 26750 | 26700 | 16158 |
| 224 | 20230818 | 151000 | 335693824600 | 26750 | 26800 | 26850 | 26700 | 25737 |
| 225 | 20230818 | 150900 | 335005922450 | 26800 | 26950 | 26950 | 26750 | 33556 |
| 226 | 20230818 | 150800 | 334105536100 | 26950 | 26850 | 26950 | 26800 | 33979 |
| 227 | 20230818 | 150700 | 333192267100 | 26850 | 26850 | 27000 | 26800 | 282308 |
| 228 | 20230818 | 150600 | 325581465600 | 26900 | 26850 | 26900 | 26800 | 35291 |
| 229 | 20230818 | 150500 | 324632999550 | 26850 | 26750 | 26900 | 26750 | 29275 |
| 230 | 20230818 | 150400 | 323848188050 | 26750 | 26800 | 26900 | 26700 | 54636 |
| 231 | 20230818 | 150300 | 322381695350 | 26850 | 26700 | 26900 | 26650 | 77911 |
| 232 | 20230818 | 150200 | 320292404600 | 26650 | 26750 | 26750 | 26600 | 38323 |
| 233 | 20230818 | 150100 | 319269459850 | 26750 | 26350 | 26750 | 26300 | 47142 |
| 234 | 20230818 | 150000 | 318017986450 | 26350 | 26400 | 26450 | 26300 | 13384 |
| 235 | 20230818 | 145900 | 317665323800 | 26400 | 26500 | 26550 | 26350 | 15938 |
| 236 | 20230818 | 145800 | 317243513600 | 26450 | 26400 | 26500 | 26300 | 16712 |
| 237 | 20230818 | 145700 | 316802827000 | 26350 | 26500 | 26500 | 26300 | 30335 |
| 238 | 20230818 | 145600 | 316002627250 | 26500 | 26550 | 26600 | 26400 | 32751 |
| 239 | 20230818 | 145500 | 315135309050 | 26550 | 26650 | 26650 | 26450 | 37284 |
| 240 | 20230818 | 145400 | 314145226900 | 26650 | 26600 | 26700 | 26500 | 55107 |
| 241 | 20230818 | 145300 | 312678016350 | 26600 | 26250 | 26700 | 26200 | 129684 |
| 242 | 20230818 | 145200 | 309242937350 | 26200 | 26150 | 26250 | 26150 | 14397 |
| 243 | 20230818 | 145100 | 308865565100 | 26150 | 25950 | 26150 | 25900 | 18042 |
| 244 | 20230818 | 145000 | 308396360350 | 26000 | 25900 | 26050 | 25800 | 28432 |
| 245 | 20230818 | 144900 | 307659704500 | 25850 | 26150 | 26150 | 25800 | 40560 |
| 246 | 20230818 | 144800 | 306604778700 | 26200 | 26300 | 26300 | 26150 | 24493 |
| 247 | 20230818 | 144700 | 305962772900 | 26250 | 26250 | 26300 | 26250 | 5843 |
| 248 | 20230818 | 144600 | 305809260750 | 26250 | 26400 | 26400 | 26250 | 15760 |
| 249 | 20230818 | 144500 | 305394846700 | 26350 | 26200 | 26400 | 26200 | 10034 |
| 250 | 20230818 | 144400 | 305130939950 | 26250 | 26300 | 26300 | 26200 | 6921 |
| 251 | 20230818 | 144300 | 304949292300 | 26300 | 26100 | 26350 | 26100 | 18787 |
| 252 | 20230818 | 144200 | 304456732050 | 26100 | 26300 | 26300 | 26100 | 34609 |
| 253 | 20230818 | 144100 | 303551327000 | 26300 | 26350 | 26350 | 26150 | 31621 |
| 254 | 20230818 | 144000 | 302721437350 | 26300 | 26400 | 26450 | 26300 | 23179 |
| 255 | 20230818 | 143900 | 302109930000 | 26400 | 26500 | 26500 | 26300 | 18709 |
| 256 | 20230818 | 143800 | 301616294550 | 26500 | 26450 | 26500 | 26350 | 34223 |
| 257 | 20230818 | 143700 | 300711003450 | 26450 | 26250 | 26500 | 26200 | 54243 |
| 258 | 20230818 | 143600 | 299279000900 | 26200 | 26200 | 26250 | 26100 | 10032 |
| 259 | 20230818 | 143500 | 299016409650 | 26200 | 26300 | 26300 | 26150 | 12647 |
| 260 | 20230818 | 143400 | 298684550650 | 26250 | 26150 | 26300 | 26100 | 13260 |
| 261 | 20230818 | 143300 | 298336834500 | 26100 | 26250 | 26400 | 26100 | 27489 |
| 262 | 20230818 | 143200 | 297614246450 | 26250 | 26100 | 26250 | 26050 | 20076 |
| 263 | 20230818 | 143100 | 297089365250 | 26100 | 26050 | 26150 | 26000 | 14248 |
| 264 | 20230818 | 143000 | 296717609250 | 26050 | 26050 | 26150 | 26000 | 19417 |
| 265 | 20230818 | 142900 | 296211480250 | 26050 | 26300 | 26400 | 26050 | 28018 |
| 266 | 20230818 | 142800 | 295477745050 | 26300 | 26350 | 26450 | 26250 | 65232 |
| 267 | 20230818 | 142700 | 293757112350 | 26300 | 26200 | 26350 | 26100 | 40303 |
| 268 | 20230818 | 142600 | 292699476900 | 26200 | 26100 | 26200 | 26000 | 35032 |
| 269 | 20230818 | 142500 | 291784846950 | 26100 | 26000 | 26100 | 26000 | 21556 |
| 270 | 20230818 | 142400 | 291223155550 | 26000 | 25850 | 26050 | 25850 | 13335 |
| 271 | 20230818 | 142300 | 290877020550 | 25900 | 26000 | 26050 | 25800 | 19937 |
| 272 | 20230818 | 142200 | 290359971450 | 26000 | 25850 | 26050 | 25850 | 25078 |
| 273 | 20230818 | 142100 | 289708978750 | 25850 | 25850 | 25900 | 25800 | 8584 |
| 274 | 20230818 | 142000 | 289487054900 | 25850 | 25800 | 25900 | 25800 | 7338 |
| 275 | 20230818 | 141900 | 289297238750 | 25800 | 25800 | 25850 | 25750 | 8694 |
| 276 | 20230818 | 141800 | 289073011400 | 25850 | 25900 | 25900 | 25800 | 4430 |
| 277 | 20230818 | 141700 | 288958606000 | 25900 | 25750 | 25900 | 25700 | 9996 |
| 278 | 20230818 | 141600 | 288700744800 | 25750 | 25750 | 25800 | 25700 | 5250 |
| 279 | 20230818 | 141500 | 288565614950 | 25750 | 25500 | 25800 | 25450 | 10775 |
| 280 | 20230818 | 141400 | 288289065700 | 25450 | 25550 | 25550 | 25400 | 8639 |
| 281 | 20230818 | 141300 | 288068894000 | 25550 | 25550 | 25650 | 25500 | 6775 |
| 282 | 20230818 | 141200 | 287895691800 | 25500 | 25650 | 25700 | 25300 | 30940 |
| 283 | 20230818 | 141100 | 287106177850 | 25700 | 25750 | 25800 | 25700 | 9753 |
| 284 | 20230818 | 141000 | 286855301950 | 25750 | 25800 | 25850 | 25700 | 3974 |
| 285 | 20230818 | 140900 | 286752913900 | 25750 | 26000 | 26050 | 25700 | 44246 |
| 286 | 20230818 | 140800 | 285606049250 | 26000 | 25800 | 26000 | 25750 | 28076 |
| 287 | 20230818 | 140700 | 284878117950 | 25800 | 25850 | 25850 | 25750 | 6470 |
| 288 | 20230818 | 140600 | 284711251350 | 25850 | 25950 | 25950 | 25800 | 11751 |
| 289 | 20230818 | 140500 | 284407253650 | 25900 | 25900 | 25900 | 25800 | 12344 |
| 290 | 20230818 | 140400 | 284087826200 | 25900 | 25900 | 26000 | 25850 | 18609 |
| 291 | 20230818 | 140300 | 283605387800 | 25900 | 25750 | 26000 | 25750 | 28170 |
| 292 | 20230818 | 140200 | 282875414000 | 25750 | 25950 | 26000 | 25700 | 23397 |
| 293 | 20230818 | 140100 | 282270340800 | 25950 | 25600 | 26000 | 25600 | 30596 |
| 294 | 20230818 | 140000 | 281481353150 | 25600 | 25450 | 25650 | 25450 | 14595 |
| 295 | 20230818 | 135900 | 281108421500 | 25450 | 25400 | 25550 | 25400 | 6874 |
| 296 | 20230818 | 135800 | 280933135200 | 25450 | 25400 | 25450 | 25400 | 2585 |
| 297 | 20230818 | 135700 | 280867415750 | 25400 | 25300 | 25450 | 25250 | 5361 |
| 298 | 20230818 | 135600 | 280731716300 | 25250 | 25350 | 25350 | 25250 | 3929 |
| 299 | 20230818 | 135500 | 280632310050 | 25350 | 25350 | 25400 | 25300 | 7100 |
| 300 | 20230818 | 135400 | 280452518850 | 25350 | 25450 | 25450 | 25350 | 3676 |
| 301 | 20230818 | 135300 | 280359166150 | 25450 | 25250 | 25500 | 25250 | 4592 |
| 302 | 20230818 | 135200 | 280242671950 | 25250 | 25450 | 25450 | 25250 | 8949 |
| 303 | 20230818 | 135100 | 280015969850 | 25550 | 25400 | 25550 | 25350 | 8424 |
| 304 | 20230818 | 135000 | 279801614600 | 25350 | 25400 | 25450 | 25350 | 4640 |
| 305 | 20230818 | 134900 | 279683913450 | 25400 | 25550 | 25600 | 25400 | 8499 |
| 306 | 20230818 | 134800 | 279467488900 | 25550 | 25650 | 25700 | 25500 | 9786 |
| 307 | 20230818 | 134700 | 279217168000 | 25650 | 25600 | 25700 | 25600 | 5256 |
| 308 | 20230818 | 134600 | 279082339200 | 25650 | 25700 | 25700 | 25600 | 8419 |
| 309 | 20230818 | 134500 | 278866302250 | 25700 | 25750 | 25750 | 25600 | 15407 |
| 310 | 20230818 | 134400 | 278470527750 | 25750 | 25550 | 25750 | 25500 | 14858 |
| 311 | 20230818 | 134300 | 278089789000 | 25550 | 25350 | 25550 | 25350 | 7572 |
| 312 | 20230818 | 134200 | 277896505550 | 25450 | 25300 | 25450 | 25250 | 17839 |
| 313 | 20230818 | 134100 | 277444057150 | 25300 | 25300 | 25350 | 25250 | 4510 |
| 314 | 20230818 | 134000 | 277329977000 | 25350 | 25350 | 25400 | 25250 | 6433 |
| 315 | 20230818 | 133900 | 277166962650 | 25250 | 25200 | 25350 | 25200 | 9745 |
| 316 | 20230818 | 133800 | 276921034000 | 25200 | 25250 | 25300 | 25200 | 7579 |
| 317 | 20230818 | 133700 | 276729797100 | 25300 | 25350 | 25400 | 25250 | 4899 |
| 318 | 20230818 | 133600 | 276605809050 | 25400 | 25350 | 25450 | 25300 | 4360 |
| 319 | 20230818 | 133500 | 276495209850 | 25300 | 25450 | 25450 | 25300 | 2664 |
| 320 | 20230818 | 133400 | 276427598750 | 25450 | 25250 | 25450 | 25200 | 8612 |
| 321 | 20230818 | 133300 | 276209590350 | 25250 | 25300 | 25350 | 25200 | 12351 |
| 322 | 20230818 | 133200 | 275897346650 | 25300 | 25400 | 25450 | 25300 | 8405 |
| 323 | 20230818 | 133100 | 275684088000 | 25450 | 25600 | 25650 | 25300 | 29935 |
| 324 | 20230818 | 133000 | 274921200850 | 25650 | 25600 | 25650 | 25600 | 4671 |
| 325 | 20230818 | 132900 | 274801552900 | 25600 | 25550 | 25650 | 25550 | 3740 |
| 326 | 20230818 | 132800 | 274705872150 | 25600 | 25600 | 25650 | 25550 | 5817 |
| 327 | 20230818 | 132700 | 274556867250 | 25600 | 25600 | 25650 | 25600 | 3384 |
| 328 | 20230818 | 132600 | 274470202700 | 25600 | 25700 | 25700 | 25550 | 10193 |
| 329 | 20230818 | 132500 | 274209011150 | 25700 | 25600 | 25800 | 25550 | 22805 |
| 330 | 20230818 | 132400 | 273623234650 | 25600 | 25400 | 25600 | 25350 | 14456 |
| 331 | 20230818 | 132300 | 273254679900 | 25400 | 25450 | 25450 | 25300 | 10840 |
| 332 | 20230818 | 132200 | 272979554850 | 25450 | 25500 | 25550 | 25350 | 25745 |
| 333 | 20230818 | 132100 | 272323277750 | 25500 | 25200 | 25500 | 25150 | 25188 |
| 334 | 20230818 | 132000 | 271684962300 | 25150 | 25050 | 25200 | 25000 | 29965 |
| 335 | 20230818 | 131900 | 270932310650 | 25050 | 25250 | 25350 | 25000 | 24717 |
| 336 | 20230818 | 131800 | 270312302650 | 25350 | 25300 | 25350 | 25150 | 26259 |
| 337 | 20230818 | 131700 | 269649486350 | 25350 | 25350 | 25350 | 25150 | 25550 |
| 338 | 20230818 | 131600 | 269004174750 | 25300 | 25300 | 25400 | 25250 | 17007 |
| 339 | 20230818 | 131500 | 268573418650 | 25300 | 25400 | 25400 | 25050 | 57944 |
| 340 | 20230818 | 131400 | 267113458700 | 25400 | 25550 | 25550 | 25300 | 64688 |
| 341 | 20230818 | 131300 | 265467056550 | 25550 | 25700 | 25700 | 25550 | 34846 |
| 342 | 20230818 | 131200 | 264574561550 | 25700 | 25700 | 25700 | 25650 | 3070 |
| 343 | 20230818 | 131100 | 264495722000 | 25700 | 25700 | 25750 | 25650 | 5961 |
| 344 | 20230818 | 131000 | 264342581550 | 25750 | 25700 | 25750 | 25700 | 5362 |
| 345 | 20230818 | 130900 | 264204643500 | 25750 | 25700 | 25750 | 25650 | 5891 |
| 346 | 20230818 | 130800 | 264053209600 | 25700 | 25650 | 25700 | 25650 | 5922 |
| 347 | 20230818 | 130700 | 263901259850 | 25650 | 25650 | 25750 | 25600 | 15181 |
| 348 | 20230818 | 130600 | 263511839850 | 25700 | 25700 | 25850 | 25650 | 12902 |
| 349 | 20230818 | 130500 | 263179863000 | 25750 | 25700 | 25750 | 25650 | 20027 |
| 350 | 20230818 | 130400 | 262665540650 | 25700 | 25700 | 25800 | 25700 | 13703 |
| 351 | 20230818 | 130300 | 262313221150 | 25750 | 25800 | 25850 | 25700 | 13832 |
| 352 | 20230818 | 130200 | 261956780500 | 25800 | 25950 | 25950 | 25800 | 5141 |
| 353 | 20230818 | 130100 | 261823677800 | 25950 | 25950 | 26050 | 25850 | 15409 |
| 354 | 20230818 | 130000 | 261423624800 | 25950 | 25900 | 26000 | 25850 | 7543 |
| 355 | 20230818 | 125900 | 261228097100 | 25900 | 25850 | 25900 | 25800 | 7658 |
| 356 | 20230818 | 125800 | 261030074950 | 25850 | 26050 | 26100 | 25750 | 24363 |
| 357 | 20230818 | 125700 | 260399229800 | 26100 | 26150 | 26200 | 26000 | 28620 |
| 358 | 20230818 | 125600 | 259652790050 | 26200 | 26150 | 26200 | 26100 | 8097 |
| 359 | 20230818 | 125500 | 259441147400 | 26100 | 26050 | 26150 | 26050 | 7513 |
| 360 | 20230818 | 125400 | 259245196650 | 26050 | 26200 | 26200 | 26000 | 15120 |
| 361 | 20230818 | 125300 | 258850981850 | 26150 | 26200 | 26200 | 26150 | 11299 |
| 362 | 20230818 | 125200 | 258555369000 | 26200 | 26250 | 26300 | 26050 | 15721 |
| 363 | 20230818 | 125100 | 258144039750 | 26300 | 26300 | 26350 | 26150 | 41697 |
| 364 | 20230818 | 125000 | 257048714700 | 26300 | 26050 | 26300 | 25950 | 47874 |
| 365 | 20230818 | 124900 | 255796403950 | 26050 | 25950 | 26100 | 25900 | 24151 |
| 366 | 20230818 | 124800 | 255167861350 | 26000 | 25900 | 26000 | 25850 | 14841 |
| 367 | 20230818 | 124700 | 254783340650 | 25900 | 25650 | 25900 | 25650 | 14793 |
| 368 | 20230818 | 124600 | 254402788100 | 25700 | 25700 | 25750 | 25650 | 8356 |
| 369 | 20230818 | 124500 | 254188214050 | 25700 | 25700 | 25750 | 25650 | 18373 |
| 370 | 20230818 | 124400 | 253715995500 | 25750 | 25750 | 25800 | 25700 | 8545 |
| 371 | 20230818 | 124300 | 253496219250 | 25700 | 25850 | 25850 | 25700 | 10689 |
| 372 | 20230818 | 124200 | 253220672000 | 25800 | 25800 | 25850 | 25800 | 6289 |
| 373 | 20230818 | 124100 | 253058199300 | 25850 | 25850 | 25850 | 25750 | 9870 |
| 374 | 20230818 | 124000 | 252803572450 | 25800 | 25950 | 25950 | 25800 | 9213 |
| 375 | 20230818 | 123900 | 252565360650 | 25950 | 25800 | 25950 | 25750 | 17901 |
| 376 | 20230818 | 123800 | 252102580950 | 25750 | 25750 | 25800 | 25750 | 3257 |
| 377 | 20230818 | 123700 | 252018666650 | 25750 | 25800 | 25800 | 25700 | 11455 |
| 378 | 20230818 | 123600 | 251723549750 | 25800 | 25750 | 25800 | 25700 | 4786 |
| 379 | 20230818 | 123500 | 251600267150 | 25700 | 25850 | 25850 | 25700 | 7901 |
| 380 | 20230818 | 123400 | 251396649450 | 25800 | 25900 | 25900 | 25800 | 5162 |
| 381 | 20230818 | 123300 | 251263131750 | 25900 | 25900 | 25950 | 25800 | 11829 |
| 382 | 20230818 | 123200 | 250956945700 | 25900 | 25900 | 26000 | 25850 | 16754 |
| 383 | 20230818 | 123100 | 250522060750 | 25950 | 25700 | 25950 | 25650 | 17408 |
| 384 | 20230818 | 123000 | 250073262600 | 25700 | 25700 | 25750 | 25650 | 10313 |
| 385 | 20230818 | 122900 | 249808427950 | 25650 | 25600 | 25750 | 25600 | 9260 |
| 386 | 20230818 | 122800 | 249570691950 | 25600 | 25600 | 25650 | 25600 | 5155 |
| 387 | 20230818 | 122700 | 249438667400 | 25600 | 25600 | 25750 | 25600 | 6289 |
| 388 | 20230818 | 122600 | 249277295150 | 25700 | 25650 | 25750 | 25600 | 9153 |
| 389 | 20230818 | 122500 | 249042448900 | 25600 | 25650 | 25700 | 25600 | 10808 |
| 390 | 20230818 | 122400 | 248765421850 | 25600 | 25600 | 25700 | 25550 | 17304 |
| 391 | 20230818 | 122300 | 248322221450 | 25650 | 25850 | 25850 | 25600 | 16429 |
| 392 | 20230818 | 122200 | 247899432050 | 25850 | 25750 | 25900 | 25750 | 8074 |
| 393 | 20230818 | 122100 | 247690812350 | 25750 | 25950 | 25950 | 25750 | 10913 |
| 394 | 20230818 | 122000 | 247408795450 | 25950 | 25950 | 26000 | 25900 | 14628 |
| 395 | 20230818 | 121900 | 247029003000 | 25950 | 26100 | 26150 | 25900 | 42568 |
| 396 | 20230818 | 121800 | 245921156050 | 26100 | 25800 | 26100 | 25750 | 36562 |
| 397 | 20230818 | 121700 | 244971264700 | 25750 | 25550 | 25800 | 25550 | 14932 |
| 398 | 20230818 | 121600 | 244588325600 | 25550 | 25500 | 25650 | 25500 | 8390 |
| 399 | 20230818 | 121500 | 244373910200 | 25500 | 25550 | 25600 | 25500 | 10452 |
| 400 | 20230818 | 121400 | 244107169500 | 25600 | 25700 | 25700 | 25500 | 13004 |
| 401 | 20230818 | 121300 | 243774130800 | 25650 | 25750 | 25800 | 25600 | 9583 |
| 402 | 20230818 | 121200 | 243527822850 | 25750 | 25650 | 25800 | 25600 | 15923 |
| 403 | 20230818 | 121100 | 243117829400 | 25650 | 25700 | 25700 | 25600 | 10394 |
| 404 | 20230818 | 121000 | 242851378550 | 25650 | 25650 | 25700 | 25600 | 8212 |
| 405 | 20230818 | 120900 | 242640671150 | 25600 | 25450 | 25650 | 25450 | 18967 |
| 406 | 20230818 | 120800 | 242156505500 | 25500 | 25700 | 25700 | 25450 | 36151 |
| 407 | 20230818 | 120700 | 241232402850 | 25650 | 25650 | 25750 | 25650 | 18425 |
| 408 | 20230818 | 120600 | 240759403700 | 25650 | 25700 | 25800 | 25650 | 25554 |
| 409 | 20230818 | 120500 | 240102747850 | 25700 | 25850 | 25900 | 25700 | 16572 |
| 410 | 20230818 | 120400 | 239674872450 | 25900 | 25850 | 25950 | 25800 | 12566 |
| 411 | 20230818 | 120300 | 239349685950 | 25850 | 25800 | 25850 | 25800 | 10328 |
| 412 | 20230818 | 120200 | 239082907800 | 25800 | 26000 | 26150 | 25800 | 46819 |
| 413 | 20230818 | 120100 | 237864550700 | 26050 | 25850 | 26050 | 25800 | 27251 |
| 414 | 20230818 | 120000 | 237158040350 | 25850 | 25650 | 25850 | 25550 | 32004 |
| 415 | 20230818 | 115900 | 236336346250 | 25600 | 25800 | 25800 | 25600 | 33306 |
| 416 | 20230818 | 115800 | 235481084650 | 25800 | 25700 | 25800 | 25600 | 23254 |
| 417 | 20230818 | 115700 | 234883111400 | 25650 | 25650 | 25800 | 25600 | 29969 |
| 418 | 20230818 | 115600 | 234112894050 | 25650 | 25750 | 25850 | 25550 | 51872 |
| 419 | 20230818 | 115500 | 232778857050 | 25800 | 26100 | 26100 | 25650 | 64166 |
| 420 | 20230818 | 115400 | 231118774600 | 26150 | 26000 | 26250 | 26000 | 41303 |
| 421 | 20230818 | 115300 | 230041134600 | 26000 | 26200 | 26400 | 26000 | 71548 |
| 422 | 20230818 | 115200 | 228167268150 | 26200 | 26300 | 26400 | 26150 | 31403 |
| 423 | 20230818 | 115100 | 227343411650 | 26400 | 26050 | 26500 | 26050 | 88232 |
| 424 | 20230818 | 115000 | 225017387050 | 26050 | 26250 | 26300 | 26000 | 63034 |
| 425 | 20230818 | 114900 | 223369379500 | 26250 | 26050 | 26300 | 25900 | 105840 |
| 426 | 20230818 | 114800 | 220604129700 | 26000 | 25550 | 26050 | 25500 | 99910 |
| 427 | 20230818 | 114700 | 218024528650 | 25600 | 25450 | 25700 | 25400 | 42682 |
| 428 | 20230818 | 114600 | 216932961700 | 25400 | 25300 | 25650 | 25250 | 77842 |
| 429 | 20230818 | 114500 | 214945738600 | 25300 | 25150 | 25300 | 25100 | 42500 |
| 430 | 20230818 | 114400 | 213875753000 | 25150 | 25250 | 25300 | 25150 | 42136 |
| 431 | 20230818 | 114300 | 212812993400 | 25250 | 25350 | 25350 | 25050 | 57331 |
| 432 | 20230818 | 114200 | 211368551650 | 25350 | 25300 | 25550 | 25250 | 50504 |
| 433 | 20230818 | 114100 | 210085467100 | 25300 | 25650 | 25650 | 25300 | 61326 |
| 434 | 20230818 | 114000 | 208524391850 | 25650 | 25700 | 25750 | 25400 | 110623 |
| 435 | 20230818 | 113900 | 205695581750 | 25700 | 25250 | 25750 | 25250 | 163696 |
| 436 | 20230818 | 113800 | 201513566400 | 25200 | 25150 | 25250 | 25000 | 70116 |
| 437 | 20230818 | 113700 | 199752811350 | 25150 | 25250 | 25300 | 24900 | 110582 |
| 438 | 20230818 | 113600 | 196976720450 | 25250 | 24600 | 25300 | 24600 | 245972 |
| 439 | 20230818 | 113500 | 190839338250 | 24650 | 24450 | 24650 | 24400 | 50140 |
| 440 | 20230818 | 113400 | 189608793650 | 24450 | 24250 | 24500 | 24150 | 24167 |
| 441 | 20230818 | 113300 | 189021030650 | 24250 | 24150 | 24250 | 24150 | 15669 |
| 442 | 20230818 | 113200 | 188641767600 | 24200 | 24350 | 24400 | 24050 | 29097 |
| 443 | 20230818 | 113100 | 187937727000 | 24350 | 24200 | 24500 | 24150 | 28902 |
| 444 | 20230818 | 113000 | 187233965700 | 24200 | 24500 | 24500 | 24150 | 42789 |
| 445 | 20230818 | 112900 | 186193457100 | 24500 | 24450 | 24550 | 24450 | 22155 |
| 446 | 20230818 | 112800 | 185650457000 | 24500 | 24500 | 24550 | 24350 | 26383 |
| 447 | 20230818 | 112700 | 185005512250 | 24450 | 24700 | 24750 | 24450 | 70210 |
| 448 | 20230818 | 112600 | 183277104050 | 24650 | 24750 | 24750 | 24500 | 67352 |
| 449 | 20230818 | 112500 | 181619601650 | 24750 | 24400 | 24750 | 24400 | 77599 |
| 450 | 20230818 | 112400 | 179708117550 | 24400 | 24600 | 24600 | 24350 | 75545 |
| 451 | 20230818 | 112300 | 177858361000 | 24550 | 24650 | 24700 | 24550 | 54535 |
| 452 | 20230818 | 112200 | 176515273650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 453 | 20230818 | 112100 | 176515273650 | 24600 | 24450 | 24600 | 24400 | 107725 |
| 454 | 20230818 | 112000 | 173873393950 | 24450 | 24300 | 24500 | 24200 | 93261 |
| 455 | 20230818 | 111900 | 171598575050 | 24300 | 24000 | 24500 | 23950 | 125357 |
| 456 | 20230818 | 111800 | 168564889500 | 24000 | 23900 | 24000 | 23800 | 46267 |
| 457 | 20230818 | 111700 | 167457942550 | 23900 | 23900 | 23900 | 23750 | 33116 |
| 458 | 20230818 | 111600 | 166667931300 | 23900 | 23550 | 23900 | 23450 | 54402 |
| 459 | 20230818 | 111500 | 165377708700 | 23450 | 23550 | 23600 | 23400 | 10473 |
| 460 | 20230818 | 111400 | 165131528200 | 23550 | 23550 | 23600 | 23500 | 4421 |
| 461 | 20230818 | 111300 | 165027383550 | 23550 | 23550 | 23600 | 23500 | 4135 |
| 462 | 20230818 | 111200 | 164930011450 | 23550 | 23650 | 23650 | 23500 | 2904 |
| 463 | 20230818 | 111100 | 164861562900 | 23600 | 23650 | 23700 | 23600 | 6252 |
| 464 | 20230818 | 111000 | 164713829350 | 23650 | 23500 | 23700 | 23450 | 8149 |
| 465 | 20230818 | 110900 | 164521591900 | 23500 | 23550 | 23600 | 23500 | 3001 |
| 466 | 20230818 | 110800 | 164451004750 | 23550 | 23450 | 23550 | 23450 | 4896 |
| 467 | 20230818 | 110700 | 164336037700 | 23500 | 23500 | 23500 | 23450 | 2529 |
| 468 | 20230818 | 110600 | 164276676050 | 23450 | 23500 | 23550 | 23450 | 3062 |
| 469 | 20230818 | 110500 | 164204771600 | 23500 | 23550 | 23600 | 23450 | 6777 |
| 470 | 20230818 | 110400 | 164045491500 | 23550 | 23600 | 23600 | 23500 | 5984 |
| 471 | 20230818 | 110300 | 163904472400 | 23550 | 23600 | 23650 | 23550 | 6143 |
| 472 | 20230818 | 110200 | 163759469050 | 23600 | 23750 | 23750 | 23600 | 8058 |
| 473 | 20230818 | 110100 | 163568813650 | 23750 | 23400 | 23750 | 23350 | 17590 |
| 474 | 20230818 | 110000 | 163154540450 | 23400 | 23400 | 23400 | 23350 | 6665 |
| 475 | 20230818 | 105900 | 162998773500 | 23400 | 23350 | 23450 | 23350 | 6413 |
| 476 | 20230818 | 105800 | 162848778150 | 23350 | 23500 | 23500 | 23350 | 8338 |
| 477 | 20230818 | 105700 | 162653388750 | 23500 | 23500 | 23550 | 23450 | 6215 |
| 478 | 20230818 | 105600 | 162507297900 | 23500 | 23550 | 23600 | 23500 | 7291 |
| 479 | 20230818 | 105500 | 162335594650 | 23500 | 23400 | 23600 | 23400 | 8664 |
| 480 | 20230818 | 105400 | 162131872600 | 23400 | 23550 | 23550 | 23350 | 14254 |
| 481 | 20230818 | 105300 | 161797220750 | 23550 | 23500 | 23600 | 23500 | 10303 |
| 482 | 20230818 | 105200 | 161554725500 | 23500 | 23600 | 23600 | 23500 | 13483 |
| 483 | 20230818 | 105100 | 161237320750 | 23600 | 23800 | 23800 | 23550 | 29943 |
| 484 | 20230818 | 105000 | 160526406050 | 23800 | 23700 | 23800 | 23650 | 32138 |
| 485 | 20230818 | 104900 | 159764079350 | 23700 | 23650 | 23750 | 23600 | 23906 |
| 486 | 20230818 | 104800 | 159197755700 | 23600 | 23600 | 23700 | 23500 | 18413 |
| 487 | 20230818 | 104700 | 158762995100 | 23650 | 23350 | 23650 | 23300 | 11174 |
| 488 | 20230818 | 104600 | 158500637700 | 23350 | 23350 | 23350 | 23250 | 3271 |
| 489 | 20230818 | 104500 | 158424403200 | 23350 | 23250 | 23350 | 23200 | 10591 |
| 490 | 20230818 | 104400 | 158178374850 | 23250 | 23350 | 23350 | 23250 | 6337 |
| 491 | 20230818 | 104300 | 158030867950 | 23350 | 23350 | 23350 | 23300 | 10751 |
| 492 | 20230818 | 104200 | 157780353450 | 23300 | 23350 | 23400 | 23300 | 8914 |
| 493 | 20230818 | 104100 | 157572398700 | 23350 | 23500 | 23550 | 23300 | 11262 |
| 494 | 20230818 | 104000 | 157309010000 | 23500 | 23550 | 23600 | 23500 | 5697 |
| 495 | 20230818 | 103900 | 157174965300 | 23550 | 23650 | 23700 | 23550 | 13864 |
| 496 | 20230818 | 103800 | 156848097950 | 23650 | 23650 | 23700 | 23600 | 18159 |
| 497 | 20230818 | 103700 | 156418573600 | 23700 | 23600 | 23700 | 23550 | 10843 |
| 498 | 20230818 | 103600 | 156162282100 | 23550 | 23600 | 23700 | 23500 | 19888 |
| 499 | 20230818 | 103500 | 155693262300 | 23600 | 23600 | 23750 | 23500 | 32651 |
| 500 | 20230818 | 103400 | 154921786750 | 23650 | 23350 | 23700 | 23300 | 31180 |
| 501 | 20230818 | 103300 | 154189295550 | 23350 | 23350 | 23400 | 23300 | 6092 |
| 502 | 20230818 | 103200 | 154047091650 | 23350 | 23350 | 23450 | 23300 | 10175 |
| 503 | 20230818 | 103100 | 153809321600 | 23350 | 23450 | 23500 | 23300 | 10685 |
| 504 | 20230818 | 103000 | 153559247900 | 23450 | 23050 | 23450 | 23000 | 24795 |
| 505 | 20230818 | 102900 | 152982463750 | 23050 | 23150 | 23150 | 23050 | 8604 |
| 506 | 20230818 | 102800 | 152783787700 | 23150 | 23050 | 23200 | 23000 | 9282 |
| 507 | 20230818 | 102700 | 152569688950 | 23050 | 23250 | 23250 | 23050 | 18669 |
| 508 | 20230818 | 102600 | 152138118200 | 23250 | 23300 | 23350 | 23200 | 15270 |
| 509 | 20230818 | 102500 | 151782423750 | 23300 | 23400 | 23400 | 23300 | 9339 |
| 510 | 20230818 | 102400 | 151564357550 | 23400 | 23400 | 23450 | 23300 | 17651 |
| 511 | 20230818 | 102300 | 151151572900 | 23400 | 23250 | 23400 | 23200 | 16238 |
| 512 | 20230818 | 102200 | 150772650350 | 23300 | 23250 | 23300 | 23100 | 10269 |
| 513 | 20230818 | 102100 | 150534335400 | 23200 | 23350 | 23400 | 23200 | 15233 |
| 514 | 20230818 | 102000 | 150179416050 | 23350 | 23050 | 23350 | 23050 | 17075 |
| 515 | 20230818 | 101900 | 149782486300 | 23050 | 23100 | 23150 | 23050 | 14225 |
| 516 | 20230818 | 101800 | 149453650800 | 23100 | 22850 | 23100 | 22850 | 19826 |
| 517 | 20230818 | 101700 | 148998136450 | 22850 | 22850 | 23000 | 22800 | 21608 |
| 518 | 20230818 | 101600 | 148504297700 | 22850 | 23100 | 23150 | 22800 | 32143 |
| 519 | 20230818 | 101500 | 147767738650 | 23150 | 22950 | 23150 | 22850 | 29193 |
| 520 | 20230818 | 101400 | 147097335400 | 22950 | 23000 | 23100 | 22850 | 15025 |
| 521 | 20230818 | 101300 | 146751806250 | 22900 | 23150 | 23150 | 22850 | 29745 |
| 522 | 20230818 | 101200 | 146069188350 | 23100 | 22950 | 23150 | 22950 | 18292 |
| 523 | 20230818 | 101100 | 145647168800 | 22950 | 23150 | 23200 | 22850 | 92444 |
| 524 | 20230818 | 101000 | 143520143000 | 23200 | 23200 | 23400 | 23100 | 14258 |
| 525 | 20230818 | 100900 | 143189145950 | 23250 | 23450 | 23450 | 23050 | 53146 |
| 526 | 20230818 | 100800 | 141957845650 | 23400 | 23500 | 23500 | 23350 | 15093 |
| 527 | 20230818 | 100700 | 141604167100 | 23500 | 23450 | 23550 | 23400 | 9582 |
| 528 | 20230818 | 100600 | 141379225150 | 23500 | 23600 | 23650 | 23400 | 12418 |
| 529 | 20230818 | 100500 | 141087050750 | 23600 | 23450 | 23650 | 23400 | 11285 |
| 530 | 20230818 | 100400 | 140822018100 | 23500 | 23500 | 23550 | 23400 | 14098 |
| 531 | 20230818 | 100300 | 140491245200 | 23550 | 23300 | 23550 | 23250 | 28558 |
| 532 | 20230818 | 100200 | 139825125200 | 23300 | 23500 | 23500 | 23300 | 24800 |
| 533 | 20230818 | 100100 | 139245231950 | 23500 | 23650 | 23700 | 23450 | 22588 |
| 534 | 20230818 | 100000 | 138713416750 | 23650 | 23750 | 23850 | 23600 | 30170 |
| 535 | 20230818 | 095900 | 137996886850 | 23700 | 23500 | 23750 | 23450 | 17341 |
| 536 | 20230818 | 095800 | 137587189750 | 23500 | 23500 | 23600 | 23350 | 29481 |
| 537 | 20230818 | 095700 | 136895523300 | 23450 | 23800 | 23900 | 23300 | 59533 |
| 538 | 20230818 | 095600 | 135491848000 | 23800 | 23750 | 23900 | 23700 | 26546 |
| 539 | 20230818 | 095500 | 134860521350 | 23750 | 23950 | 24100 | 23700 | 56897 |
| 540 | 20230818 | 095400 | 133496321100 | 24000 | 23800 | 24000 | 23750 | 30928 |
| 541 | 20230818 | 095300 | 132758436200 | 23750 | 24000 | 24100 | 23750 | 62074 |
| 542 | 20230818 | 095200 | 131268598050 | 24000 | 23750 | 24150 | 23650 | 88897 |
| 543 | 20230818 | 095100 | 129136244850 | 23700 | 23950 | 24000 | 23650 | 64193 |
| 544 | 20230818 | 095000 | 127601574150 | 23950 | 23650 | 24000 | 23600 | 81860 |
| 545 | 20230818 | 094900 | 125647648100 | 23600 | 23500 | 23800 | 23500 | 69827 |
| 546 | 20230818 | 094800 | 123996093250 | 23550 | 23200 | 23550 | 23200 | 46859 |
| 547 | 20230818 | 094700 | 122898435350 | 23250 | 23000 | 23250 | 23000 | 27985 |
| 548 | 20230818 | 094600 | 122250327850 | 23050 | 23450 | 23450 | 23000 | 39602 |
| 549 | 20230818 | 094500 | 121330874050 | 23450 | 23100 | 23500 | 23050 | 59875 |
| 550 | 20230818 | 094400 | 119934508550 | 23100 | 22850 | 23150 | 22850 | 52034 |
| 551 | 20230818 | 094300 | 118739150500 | 22950 | 23150 | 23200 | 22800 | 113701 |
| 552 | 20230818 | 094200 | 116125842550 | 23150 | 23550 | 23600 | 23100 | 45845 |
| 553 | 20230818 | 094100 | 115059873250 | 23550 | 23100 | 23600 | 23050 | 68623 |
| 554 | 20230818 | 094000 | 113465626150 | 23100 | 23550 | 23550 | 23100 | 67494 |
| 555 | 20230818 | 093900 | 111892225550 | 23500 | 23650 | 23700 | 23450 | 41892 |
| 556 | 20230818 | 093800 | 110906116100 | 23500 | 23950 | 23950 | 23500 | 57300 |
| 557 | 20230818 | 093700 | 109547371100 | 23950 | 23400 | 24000 | 23400 | 110811 |
| 558 | 20230818 | 093600 | 106916134000 | 23400 | 23350 | 23550 | 23350 | 64984 |
| 559 | 20230818 | 093500 | 105392568550 | 23400 | 23700 | 23700 | 23250 | 161590 |
| 560 | 20230818 | 093400 | 101601231300 | 23650 | 23800 | 23950 | 23600 | 86889 |
| 561 | 20230818 | 093300 | 99542877550 | 23850 | 23850 | 24200 | 23750 | 96012 |
| 562 | 20230818 | 093200 | 97241355300 | 23800 | 24050 | 24100 | 23550 | 125901 |
| 563 | 20230818 | 093100 | 94238097100 | 24050 | 24300 | 24400 | 23850 | 122468 |
| 564 | 20230818 | 093000 | 91286293900 | 24300 | 24500 | 24600 | 24250 | 174732 |
| 565 | 20230818 | 092900 | 87016331000 | 24500 | 23900 | 24550 | 23850 | 233461 |
| 566 | 20230818 | 092800 | 81346875650 | 23950 | 24250 | 24250 | 23650 | 163027 |
| 567 | 20230818 | 092700 | 77444744550 | 24250 | 23500 | 24250 | 23250 | 148718 |
| 568 | 20230818 | 092600 | 73905061900 | 23500 | 23350 | 23900 | 23200 | 115387 |
| 569 | 20230818 | 092500 | 71181858800 | 23150 | 23700 | 24100 | 23050 | 277810 |
| 570 | 20230818 | 092400 | 64609588300 | 23700 | 23850 | 23950 | 23500 | 163688 |
| 571 | 20230818 | 092300 | 60727542150 | 23750 | 23000 | 24000 | 23000 | 287748 |
| 572 | 20230818 | 092200 | 53918690850 | 23100 | 23100 | 23200 | 22800 | 171326 |
| 573 | 20230818 | 092100 | 49974392550 | 23100 | 22850 | 23650 | 22750 | 387715 |
| 574 | 20230818 | 092000 | 40947501200 | 22850 | 22400 | 22850 | 22300 | 153868 |
| 575 | 20230818 | 091900 | 37482980050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 576 | 20230818 | 091800 | 37482980050 | 22250 | 22150 | 22250 | 21950 | 156946 |
| 577 | 20230818 | 091700 | 34015769700 | 22200 | 21550 | 22200 | 21500 | 207170 |
| 578 | 20230818 | 091600 | 29481965600 | 21550 | 21450 | 21600 | 21400 | 32013 |
| 579 | 20230818 | 091500 | 28792872500 | 21450 | 21200 | 21500 | 21150 | 32586 |
| 580 | 20230818 | 091400 | 28097900700 | 21200 | 21150 | 21250 | 21050 | 32861 |
| 581 | 20230818 | 091300 | 27402767750 | 21100 | 21400 | 21500 | 21100 | 73163 |
| 582 | 20230818 | 091200 | 25845503150 | 21450 | 21700 | 21750 | 21250 | 103965 |
| 583 | 20230818 | 091100 | 23614382500 | 21700 | 21450 | 21750 | 21450 | 64848 |
| 584 | 20230818 | 091000 | 22212489200 | 21500 | 21800 | 21800 | 21300 | 81600 |
| 585 | 20230818 | 090900 | 20456330900 | 21750 | 21650 | 21800 | 21200 | 123770 |
| 586 | 20230818 | 090800 | 17783304200 | 21650 | 21300 | 21700 | 21200 | 146759 |
| 587 | 20230818 | 090700 | 14633257150 | 21300 | 21050 | 21350 | 20950 | 72882 |
| 588 | 20230818 | 090600 | 13087668600 | 21050 | 20950 | 21100 | 20850 | 48143 |
| 589 | 20230818 | 090500 | 12078200250 | 20950 | 21100 | 21200 | 20850 | 69433 |
| 590 | 20230818 | 090400 | 10617928850 | 21150 | 21000 | 21450 | 20900 | 134319 |
| 591 | 20230818 | 090300 | 7767832950 | 21000 | 20500 | 21100 | 20500 | 99796 |
| 592 | 20230818 | 090200 | 5681626550 | 20550 | 20300 | 20650 | 20300 | 33969 |
| 593 | 20230818 | 090100 | 4985380950 | 20300 | 20150 | 20600 | 20050 | 60889 |
| 594 | 20230818 | 090000 | 3741967000 | 20050 | 20250 | 20300 | 20000 | 184773 |