34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 3 | 20230809 | 191600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230809 | 191500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230809 | 191400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230809 | 191300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230809 | 191200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230809 | 191100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230809 | 191000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230809 | 190900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230809 | 190800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230809 | 190700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230809 | 190600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230809 | 190500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230809 | 190400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230809 | 190300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230809 | 190200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230809 | 190100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230809 | 190000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230809 | 185900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230809 | 185800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230809 | 185700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230809 | 185600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230809 | 185500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230809 | 185400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230809 | 185300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230809 | 185200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230809 | 185100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230809 | 185000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230809 | 184900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230809 | 184800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230809 | 184700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 33 | 20230809 | 184600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230809 | 184500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230809 | 184400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230809 | 184300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230809 | 184200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230809 | 184100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230809 | 184000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230809 | 183900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230809 | 183800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230809 | 183700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230809 | 183600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230809 | 183500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230809 | 183400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230809 | 183300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230809 | 183200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230809 | 183100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230809 | 183000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230809 | 182900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230809 | 182800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230809 | 182700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230809 | 182600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230809 | 182500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230809 | 182400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230809 | 182300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230809 | 182200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230809 | 182100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230809 | 182000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230809 | 181900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230809 | 181800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230809 | 181700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 63 | 20230809 | 181600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230809 | 181500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230809 | 181400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230809 | 181300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230809 | 181200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230809 | 181100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230809 | 181000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230809 | 180900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230809 | 180800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230809 | 180700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230809 | 180600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230809 | 180500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230809 | 180400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230809 | 180300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230809 | 180200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230809 | 180100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230809 | 180000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230809 | 175900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230809 | 175800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230809 | 175700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230809 | 175600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230809 | 175500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230809 | 175400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230809 | 175300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230809 | 175200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230809 | 175100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230809 | 175000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230809 | 174900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230809 | 174800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230809 | 174700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 93 | 20230809 | 174600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230809 | 174500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230809 | 174400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230809 | 174300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230809 | 174200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230809 | 174100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230809 | 174000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230809 | 173900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230809 | 173800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230809 | 173700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230809 | 173600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230809 | 173500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230809 | 173400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230809 | 173300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230809 | 173200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230809 | 173100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230809 | 173000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230809 | 172900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230809 | 172800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230809 | 172700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230809 | 172600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230809 | 172500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230809 | 172400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230809 | 172300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230809 | 172200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230809 | 172100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230809 | 172000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230809 | 171900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230809 | 171800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230809 | 171700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 123 | 20230809 | 171600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230809 | 171500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230809 | 171400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230809 | 171300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230809 | 171200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230809 | 171100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230809 | 171000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230809 | 170900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230809 | 170800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230809 | 170700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230809 | 170600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230809 | 170500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230809 | 170400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230809 | 170300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230809 | 170200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230809 | 170100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230809 | 170000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230809 | 165900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230809 | 165800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230809 | 165700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230809 | 165600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230809 | 165500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230809 | 165400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230809 | 165300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230809 | 165200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230809 | 165100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230809 | 165000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230809 | 164900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230809 | 164800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230809 | 164700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 153 | 20230809 | 164600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230809 | 164500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230809 | 164400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230809 | 164300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230809 | 164200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230809 | 164100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230809 | 164000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230809 | 163900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230809 | 163800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230809 | 163700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230809 | 163600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230809 | 163500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230809 | 163400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230809 | 163300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230809 | 163200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230809 | 163100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230809 | 163000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230809 | 162900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230809 | 162800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230809 | 162700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230809 | 162600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230809 | 162500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230809 | 162400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230809 | 162300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230809 | 162200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230809 | 162100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230809 | 162000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230809 | 161900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230809 | 161800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230809 | 161700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 183 | 20230809 | 161600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230809 | 161500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230809 | 161400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230809 | 161300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230809 | 161200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230809 | 161100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230809 | 161000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230809 | 160900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230809 | 160800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230809 | 160700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230809 | 160600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230809 | 160500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230809 | 160400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230809 | 160300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230809 | 160200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230809 | 160100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230809 | 160000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230809 | 155900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230809 | 155800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230809 | 155700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230809 | 155600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230809 | 155500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230809 | 155400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230809 | 155300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230809 | 155200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230809 | 155100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230809 | 155000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230809 | 154900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230809 | 154800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230809 | 154700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 213 | 20230809 | 154600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230809 | 154500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230809 | 154400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230809 | 154300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230809 | 154200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230809 | 154100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230809 | 154000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230809 | 153900 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230809 | 153800 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230809 | 153700 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230809 | 153600 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230809 | 153500 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230809 | 153400 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230809 | 153300 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230809 | 153200 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230809 | 153100 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230809 | 153000 | 117902410300 | 27850 | 27850 | 27850 | 27850 | 35713 |
| 230 | 20230809 | 152900 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230809 | 152800 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230809 | 152700 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230809 | 152600 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230809 | 152500 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230809 | 152400 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230809 | 152300 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230809 | 152200 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230809 | 152100 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230809 | 152000 | 116907803250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230809 | 151900 | 116907803250 | 27850 | 27800 | 27850 | 27800 | 7185 |
| 241 | 20230809 | 151800 | 116707948450 | 27850 | 27750 | 27850 | 27750 | 6733 |
| 242 | 20230809 | 151700 | 116520840450 | 27750 | 27850 | 27900 | 27700 | 24012 |
| 243 | 20230809 | 151600 | 115853665850 | 27900 | 27800 | 27900 | 27800 | 8967 |
| 244 | 20230809 | 151500 | 115603966800 | 27800 | 27850 | 27850 | 27800 | 1777 |
| 245 | 20230809 | 151400 | 115554498200 | 27850 | 27850 | 27900 | 27800 | 5977 |
| 246 | 20230809 | 151300 | 115388095000 | 27850 | 27850 | 27900 | 27850 | 7618 |
| 247 | 20230809 | 151200 | 115175923100 | 27850 | 27850 | 27900 | 27850 | 2128 |
| 248 | 20230809 | 151100 | 115116615800 | 27850 | 27900 | 27900 | 27850 | 1643 |
| 249 | 20230809 | 151000 | 115070856650 | 27850 | 27850 | 27900 | 27850 | 1189 |
| 250 | 20230809 | 150900 | 115037730750 | 27900 | 27900 | 27900 | 27800 | 4304 |
| 251 | 20230809 | 150800 | 114917888000 | 27900 | 27750 | 27900 | 27750 | 14374 |
| 252 | 20230809 | 150700 | 114517735900 | 27800 | 27850 | 27850 | 27800 | 4167 |
| 253 | 20230809 | 150600 | 114401883950 | 27800 | 27850 | 27850 | 27800 | 2237 |
| 254 | 20230809 | 150500 | 114339669650 | 27800 | 27900 | 27900 | 27800 | 4132 |
| 255 | 20230809 | 150400 | 114224590700 | 27900 | 27850 | 27900 | 27850 | 899 |
| 256 | 20230809 | 150300 | 114199525300 | 27850 | 27850 | 27900 | 27800 | 5140 |
| 257 | 20230809 | 150200 | 114056372500 | 27850 | 27800 | 27850 | 27800 | 3026 |
| 258 | 20230809 | 150100 | 113972129200 | 27850 | 27800 | 27850 | 27750 | 3156 |
| 259 | 20230809 | 150000 | 113884331900 | 27800 | 27700 | 27800 | 27650 | 6900 |
| 260 | 20230809 | 145900 | 113693016900 | 27650 | 27650 | 27700 | 27650 | 981 |
| 261 | 20230809 | 145800 | 113665868500 | 27650 | 27650 | 27700 | 27650 | 2262 |
| 262 | 20230809 | 145700 | 113603302350 | 27650 | 27700 | 27700 | 27650 | 329 |
| 263 | 20230809 | 145600 | 113594200650 | 27650 | 27650 | 27700 | 27650 | 899 |
| 264 | 20230809 | 145500 | 113569321950 | 27700 | 27700 | 27700 | 27650 | 1738 |
| 265 | 20230809 | 145400 | 113521252650 | 27750 | 27600 | 27750 | 27600 | 3367 |
| 266 | 20230809 | 145300 | 113428109850 | 27650 | 27600 | 27650 | 27550 | 4340 |
| 267 | 20230809 | 145200 | 113308300550 | 27600 | 27650 | 27650 | 27600 | 5573 |
| 268 | 20230809 | 145100 | 113154331200 | 27650 | 27750 | 27750 | 27650 | 2218 |
| 269 | 20230809 | 145000 | 113092928900 | 27700 | 27800 | 27800 | 27700 | 2417 |
| 270 | 20230809 | 144900 | 113025850600 | 27800 | 27800 | 27850 | 27800 | 1139 |
| 271 | 20230809 | 144800 | 112994174800 | 27800 | 27800 | 27800 | 27750 | 2195 |
| 272 | 20230809 | 144700 | 112933153850 | 27800 | 27750 | 27800 | 27750 | 1921 |
| 273 | 20230809 | 144600 | 112879756300 | 27750 | 27700 | 27800 | 27650 | 5423 |
| 274 | 20230809 | 144500 | 112729339200 | 27700 | 27800 | 27800 | 27650 | 10121 |
| 275 | 20230809 | 144400 | 112448862600 | 27750 | 27800 | 27850 | 27750 | 4912 |
| 276 | 20230809 | 144300 | 112312264300 | 27850 | 27900 | 27900 | 27800 | 2549 |
| 277 | 20230809 | 144200 | 112241279950 | 27900 | 27950 | 27950 | 27850 | 3706 |
| 278 | 20230809 | 144100 | 112137880550 | 27900 | 27900 | 27950 | 27850 | 4644 |
| 279 | 20230809 | 144000 | 112008324600 | 27900 | 27750 | 27900 | 27750 | 3686 |
| 280 | 20230809 | 143900 | 111905792600 | 27750 | 27800 | 27800 | 27700 | 1827 |
| 281 | 20230809 | 143800 | 111855128250 | 27800 | 27750 | 27850 | 27750 | 2144 |
| 282 | 20230809 | 143700 | 111795521900 | 27800 | 27700 | 27800 | 27650 | 2680 |
| 283 | 20230809 | 143600 | 111721293500 | 27700 | 27800 | 27850 | 27650 | 6404 |
| 284 | 20230809 | 143500 | 111543635100 | 27800 | 28000 | 28000 | 27800 | 2281 |
| 285 | 20230809 | 143400 | 111480042500 | 28000 | 27850 | 28000 | 27850 | 3704 |
| 286 | 20230809 | 143300 | 111376523350 | 27850 | 28000 | 28000 | 27850 | 3620 |
| 287 | 20230809 | 143200 | 111275471800 | 28000 | 27950 | 28050 | 27950 | 8504 |
| 288 | 20230809 | 143100 | 111037267000 | 28000 | 28000 | 28000 | 27900 | 6681 |
| 289 | 20230809 | 143000 | 110850363850 | 28000 | 27900 | 28000 | 27850 | 10621 |
| 290 | 20230809 | 142900 | 110553469950 | 27850 | 27750 | 27900 | 27700 | 5578 |
| 291 | 20230809 | 142800 | 110398308150 | 27750 | 27800 | 27800 | 27700 | 3601 |
| 292 | 20230809 | 142700 | 110298311900 | 27800 | 27850 | 27850 | 27750 | 4905 |
| 293 | 20230809 | 142600 | 110161919700 | 27800 | 27800 | 27850 | 27750 | 8670 |
| 294 | 20230809 | 142500 | 109920760350 | 27800 | 27650 | 27800 | 27650 | 9434 |
| 295 | 20230809 | 142400 | 109659211400 | 27650 | 27600 | 27700 | 27600 | 3917 |
| 296 | 20230809 | 142300 | 109550943700 | 27600 | 27600 | 27600 | 27550 | 1182 |
| 297 | 20230809 | 142200 | 109518357200 | 27600 | 27550 | 27600 | 27500 | 3448 |
| 298 | 20230809 | 142100 | 109423360400 | 27550 | 27550 | 27550 | 27500 | 804 |
| 299 | 20230809 | 142000 | 109401229050 | 27550 | 27450 | 27550 | 27450 | 1862 |
| 300 | 20230809 | 141900 | 109349990550 | 27450 | 27450 | 27500 | 27450 | 1112 |
| 301 | 20230809 | 141800 | 109319450500 | 27500 | 27550 | 27550 | 27450 | 1642 |
| 302 | 20230809 | 141700 | 109274289350 | 27550 | 27550 | 27600 | 27500 | 1008 |
| 303 | 20230809 | 141600 | 109246531000 | 27500 | 27550 | 27600 | 27500 | 1427 |
| 304 | 20230809 | 141500 | 109207204450 | 27550 | 27600 | 27600 | 27550 | 2287 |
| 305 | 20230809 | 141400 | 109144169350 | 27550 | 27550 | 27600 | 27500 | 3947 |
| 306 | 20230809 | 141300 | 109035346050 | 27550 | 27500 | 27600 | 27450 | 8441 |
| 307 | 20230809 | 141200 | 108803000100 | 27450 | 27450 | 27500 | 27400 | 1665 |
| 308 | 20230809 | 141100 | 108757302300 | 27450 | 27450 | 27450 | 27350 | 440 |
| 309 | 20230809 | 141000 | 108745229600 | 27450 | 27400 | 27450 | 27400 | 1320 |
| 310 | 20230809 | 140900 | 108709017950 | 27450 | 27450 | 27500 | 27450 | 2180 |
| 311 | 20230809 | 140800 | 108649172900 | 27450 | 27400 | 27450 | 27350 | 4655 |
| 312 | 20230809 | 140700 | 108521589900 | 27400 | 27350 | 27400 | 27300 | 650 |
| 313 | 20230809 | 140600 | 108503812100 | 27350 | 27250 | 27400 | 27200 | 4488 |
| 314 | 20230809 | 140500 | 108381285500 | 27200 | 27250 | 27300 | 27200 | 3092 |
| 315 | 20230809 | 140400 | 108297141350 | 27250 | 27300 | 27350 | 27250 | 2168 |
| 316 | 20230809 | 140300 | 108238021100 | 27300 | 27350 | 27350 | 27300 | 538 |
| 317 | 20230809 | 140200 | 108223318900 | 27350 | 27350 | 27350 | 27300 | 2228 |
| 318 | 20230809 | 140100 | 108162480350 | 27350 | 27300 | 27350 | 27300 | 882 |
| 319 | 20230809 | 140000 | 108138374850 | 27300 | 27350 | 27350 | 27300 | 1065 |
| 320 | 20230809 | 135900 | 108109296350 | 27300 | 27300 | 27400 | 27200 | 1803 |
| 321 | 20230809 | 135800 | 108060069050 | 27300 | 27250 | 27400 | 27200 | 2035 |
| 322 | 20230809 | 135700 | 108004566050 | 27250 | 27250 | 27300 | 27200 | 3356 |
| 323 | 20230809 | 135600 | 107913147600 | 27250 | 27300 | 27300 | 27250 | 542 |
| 324 | 20230809 | 135500 | 107898366750 | 27250 | 27250 | 27300 | 27200 | 1186 |
| 325 | 20230809 | 135400 | 107866064550 | 27200 | 27250 | 27300 | 27200 | 1886 |
| 326 | 20230809 | 135300 | 107814682450 | 27300 | 27350 | 27350 | 27250 | 2511 |
| 327 | 20230809 | 135200 | 107746132650 | 27350 | 27350 | 27350 | 27300 | 1039 |
| 328 | 20230809 | 135100 | 107717732900 | 27350 | 27350 | 27400 | 27350 | 504 |
| 329 | 20230809 | 135000 | 107703936750 | 27350 | 27400 | 27400 | 27350 | 2225 |
| 330 | 20230809 | 134900 | 107643073700 | 27400 | 27450 | 27450 | 27400 | 1982 |
| 331 | 20230809 | 134800 | 107588732350 | 27450 | 27450 | 27500 | 27450 | 942 |
| 332 | 20230809 | 134700 | 107562874300 | 27450 | 27500 | 27500 | 27450 | 2186 |
| 333 | 20230809 | 134600 | 107502821300 | 27500 | 27500 | 27500 | 27450 | 1146 |
| 334 | 20230809 | 134500 | 107471309700 | 27500 | 27500 | 27550 | 27450 | 1083 |
| 335 | 20230809 | 134400 | 107441533800 | 27500 | 27400 | 27550 | 27350 | 3654 |
| 336 | 20230809 | 134300 | 107341225400 | 27350 | 27400 | 27450 | 27350 | 1899 |
| 337 | 20230809 | 134200 | 107289206000 | 27400 | 27450 | 27450 | 27400 | 221 |
| 338 | 20230809 | 134100 | 107283146800 | 27450 | 27450 | 27500 | 27400 | 1280 |
| 339 | 20230809 | 134000 | 107248033650 | 27450 | 27500 | 27500 | 27450 | 904 |
| 340 | 20230809 | 133900 | 107223218600 | 27500 | 27500 | 27500 | 27450 | 913 |
| 341 | 20230809 | 133800 | 107198147050 | 27500 | 27450 | 27500 | 27450 | 751 |
| 342 | 20230809 | 133700 | 107177497500 | 27450 | 27550 | 27550 | 27450 | 1672 |
| 343 | 20230809 | 133600 | 107131519550 | 27550 | 27550 | 27550 | 27550 | 851 |
| 344 | 20230809 | 133500 | 107108074500 | 27550 | 27550 | 27600 | 27550 | 1117 |
| 345 | 20230809 | 133400 | 107077291600 | 27550 | 27500 | 27550 | 27450 | 1704 |
| 346 | 20230809 | 133300 | 107030387300 | 27500 | 27600 | 27600 | 27450 | 3435 |
| 347 | 20230809 | 133200 | 106935913650 | 27600 | 27600 | 27600 | 27450 | 2897 |
| 348 | 20230809 | 133100 | 106856135950 | 27600 | 27500 | 27600 | 27450 | 5500 |
| 349 | 20230809 | 133000 | 106704818450 | 27500 | 27400 | 27500 | 27400 | 710 |
| 350 | 20230809 | 132900 | 106685305750 | 27450 | 27450 | 27450 | 27400 | 1550 |
| 351 | 20230809 | 132800 | 106642762000 | 27400 | 27350 | 27450 | 27300 | 2964 |
| 352 | 20230809 | 132700 | 106561629600 | 27300 | 27350 | 27350 | 27300 | 1118 |
| 353 | 20230809 | 132600 | 106531102500 | 27350 | 27200 | 27350 | 27200 | 2011 |
| 354 | 20230809 | 132500 | 106476310600 | 27200 | 27250 | 27250 | 27100 | 4438 |
| 355 | 20230809 | 132400 | 106355694800 | 27200 | 27400 | 27400 | 27200 | 2280 |
| 356 | 20230809 | 132300 | 106293507900 | 27400 | 27450 | 27450 | 27350 | 951 |
| 357 | 20230809 | 132200 | 106267436600 | 27450 | 27450 | 27450 | 27350 | 2309 |
| 358 | 20230809 | 132100 | 106204110650 | 27400 | 27350 | 27450 | 27300 | 1011 |
| 359 | 20230809 | 132000 | 106176427750 | 27300 | 27400 | 27400 | 27250 | 1579 |
| 360 | 20230809 | 131900 | 106133316050 | 27400 | 27300 | 27400 | 27300 | 397 |
| 361 | 20230809 | 131800 | 106122464500 | 27300 | 27450 | 27450 | 27300 | 4371 |
| 362 | 20230809 | 131700 | 106002742450 | 27450 | 27500 | 27550 | 27450 | 3025 |
| 363 | 20230809 | 131600 | 105919559100 | 27500 | 27550 | 27600 | 27500 | 1076 |
| 364 | 20230809 | 131500 | 105889917650 | 27550 | 27500 | 27550 | 27450 | 2649 |
| 365 | 20230809 | 131400 | 105817077200 | 27500 | 27550 | 27550 | 27500 | 1559 |
| 366 | 20230809 | 131300 | 105774196600 | 27550 | 27550 | 27600 | 27500 | 1687 |
| 367 | 20230809 | 131200 | 105727773600 | 27550 | 27600 | 27650 | 27550 | 4231 |
| 368 | 20230809 | 131100 | 105610923750 | 27600 | 27600 | 27650 | 27600 | 732 |
| 369 | 20230809 | 131000 | 105590703850 | 27650 | 27650 | 27700 | 27650 | 904 |
| 370 | 20230809 | 130900 | 105565703700 | 27650 | 27650 | 27700 | 27650 | 1712 |
| 371 | 20230809 | 130800 | 105518348400 | 27650 | 27650 | 27700 | 27600 | 811 |
| 372 | 20230809 | 130700 | 105495916050 | 27600 | 27650 | 27700 | 27600 | 945 |
| 373 | 20230809 | 130600 | 105469786050 | 27650 | 27650 | 27700 | 27600 | 2622 |
| 374 | 20230809 | 130500 | 105397210050 | 27650 | 27750 | 27750 | 27600 | 2932 |
| 375 | 20230809 | 130400 | 105316000150 | 27750 | 27550 | 27750 | 27500 | 5124 |
| 376 | 20230809 | 130300 | 105174427850 | 27550 | 27650 | 27700 | 27550 | 6469 |
| 377 | 20230809 | 130200 | 104995674200 | 27600 | 27500 | 27850 | 27450 | 14162 |
| 378 | 20230809 | 130100 | 104604432800 | 27450 | 27500 | 27500 | 27450 | 1554 |
| 379 | 20230809 | 130000 | 104561746250 | 27500 | 27350 | 27500 | 27300 | 6705 |
| 380 | 20230809 | 125900 | 104378074050 | 27350 | 27400 | 27400 | 27350 | 514 |
| 381 | 20230809 | 125800 | 104364010850 | 27350 | 27400 | 27450 | 27350 | 1003 |
| 382 | 20230809 | 125700 | 104336542750 | 27400 | 27350 | 27450 | 27350 | 536 |
| 383 | 20230809 | 125600 | 104321832200 | 27450 | 27400 | 27450 | 27350 | 2281 |
| 384 | 20230809 | 125500 | 104259277950 | 27350 | 27400 | 27450 | 27350 | 2075 |
| 385 | 20230809 | 125400 | 104202406350 | 27400 | 27300 | 27450 | 27300 | 1957 |
| 386 | 20230809 | 125300 | 104148827500 | 27300 | 27350 | 27400 | 27300 | 1551 |
| 387 | 20230809 | 125200 | 104106438150 | 27350 | 27350 | 27450 | 27350 | 3799 |
| 388 | 20230809 | 125100 | 104002368250 | 27300 | 27200 | 27350 | 27200 | 1229 |
| 389 | 20230809 | 125000 | 103968817050 | 27200 | 27250 | 27300 | 27200 | 2112 |
| 390 | 20230809 | 124900 | 103911317600 | 27250 | 27450 | 27450 | 27250 | 4982 |
| 391 | 20230809 | 124800 | 103775025950 | 27450 | 27500 | 27550 | 27450 | 2301 |
| 392 | 20230809 | 124700 | 103711814550 | 27500 | 27500 | 27600 | 27450 | 7956 |
| 393 | 20230809 | 124600 | 103492906950 | 27500 | 27400 | 27500 | 27350 | 8451 |
| 394 | 20230809 | 124500 | 103261224850 | 27350 | 27350 | 27400 | 27350 | 1814 |
| 395 | 20230809 | 124400 | 103211545250 | 27350 | 27350 | 27400 | 27350 | 2185 |
| 396 | 20230809 | 124300 | 103151705400 | 27300 | 27350 | 27350 | 27300 | 1518 |
| 397 | 20230809 | 124200 | 103110220450 | 27350 | 27200 | 27400 | 27200 | 3002 |
| 398 | 20230809 | 124100 | 103028075750 | 27250 | 27150 | 27250 | 27050 | 597 |
| 399 | 20230809 | 124000 | 103011852200 | 27150 | 27300 | 27300 | 27050 | 7858 |
| 400 | 20230809 | 123900 | 102798283700 | 27300 | 27350 | 27400 | 27300 | 1539 |
| 401 | 20230809 | 123800 | 102756162750 | 27350 | 27400 | 27500 | 27300 | 11983 |
| 402 | 20230809 | 123700 | 102428037000 | 27400 | 27400 | 27450 | 27350 | 4165 |
| 403 | 20230809 | 123600 | 102313913200 | 27400 | 27350 | 27400 | 27350 | 2636 |
| 404 | 20230809 | 123500 | 102241717050 | 27350 | 27250 | 27400 | 27250 | 7571 |
| 405 | 20230809 | 123400 | 102034797700 | 27250 | 27250 | 27300 | 27250 | 2470 |
| 406 | 20230809 | 123300 | 101967482000 | 27250 | 27250 | 27300 | 27150 | 4865 |
| 407 | 20230809 | 123200 | 101834931200 | 27250 | 26950 | 27250 | 26950 | 5428 |
| 408 | 20230809 | 123100 | 101687588800 | 27000 | 27100 | 27100 | 27000 | 3677 |
| 409 | 20230809 | 123000 | 101588101850 | 27100 | 27000 | 27100 | 26950 | 8214 |
| 410 | 20230809 | 122900 | 101366245950 | 27000 | 26900 | 27000 | 26800 | 17811 |
| 411 | 20230809 | 122800 | 100887290250 | 26900 | 27200 | 27200 | 26850 | 37278 |
| 412 | 20230809 | 122700 | 99881322100 | 27150 | 27150 | 27200 | 27100 | 3861 |
| 413 | 20230809 | 122600 | 99776464800 | 27150 | 27150 | 27200 | 27050 | 3652 |
| 414 | 20230809 | 122500 | 99677532150 | 27150 | 27250 | 27250 | 27100 | 4028 |
| 415 | 20230809 | 122400 | 99568110050 | 27200 | 27350 | 27350 | 27200 | 5275 |
| 416 | 20230809 | 122300 | 99424121700 | 27350 | 27400 | 27400 | 27300 | 5184 |
| 417 | 20230809 | 122200 | 99282341700 | 27350 | 27250 | 27400 | 27200 | 9718 |
| 418 | 20230809 | 122100 | 99016838200 | 27250 | 27050 | 27250 | 27050 | 17315 |
| 419 | 20230809 | 122000 | 98546799550 | 27050 | 27150 | 27150 | 27000 | 6486 |
| 420 | 20230809 | 121900 | 98371196000 | 27150 | 27100 | 27150 | 27050 | 3387 |
| 421 | 20230809 | 121800 | 98279472950 | 27100 | 27150 | 27150 | 27050 | 7159 |
| 422 | 20230809 | 121700 | 98085566250 | 27150 | 27100 | 27200 | 27000 | 12098 |
| 423 | 20230809 | 121600 | 97758061900 | 27050 | 27150 | 27250 | 27050 | 14894 |
| 424 | 20230809 | 121500 | 97353961750 | 27150 | 27200 | 27250 | 27150 | 15829 |
| 425 | 20230809 | 121400 | 96923722650 | 27200 | 27350 | 27350 | 27200 | 20448 |
| 426 | 20230809 | 121300 | 96366363800 | 27350 | 27500 | 27500 | 27350 | 7302 |
| 427 | 20230809 | 121200 | 96166485450 | 27400 | 27400 | 27550 | 27400 | 15296 |
| 428 | 20230809 | 121100 | 95746721350 | 27450 | 27600 | 27650 | 27400 | 5970 |
| 429 | 20230809 | 121000 | 95582666950 | 27650 | 27500 | 27650 | 27500 | 4401 |
| 430 | 20230809 | 120900 | 95461109550 | 27600 | 27550 | 27600 | 27400 | 14346 |
| 431 | 20230809 | 120800 | 95066464150 | 27550 | 27650 | 27650 | 27450 | 21120 |
| 432 | 20230809 | 120700 | 94484970850 | 27650 | 27700 | 27750 | 27600 | 16768 |
| 433 | 20230809 | 120600 | 94020898750 | 27700 | 27800 | 27800 | 27700 | 8116 |
| 434 | 20230809 | 120500 | 93795825150 | 27750 | 27800 | 27850 | 27750 | 5584 |
| 435 | 20230809 | 120400 | 93640600700 | 27800 | 27850 | 27850 | 27800 | 1682 |
| 436 | 20230809 | 120300 | 93593822600 | 27800 | 27850 | 27850 | 27800 | 1561 |
| 437 | 20230809 | 120200 | 93550420600 | 27850 | 27850 | 27900 | 27850 | 2991 |
| 438 | 20230809 | 120100 | 93467114750 | 27850 | 27850 | 27850 | 27800 | 1059 |
| 439 | 20230809 | 120000 | 93437664250 | 27850 | 27850 | 27850 | 27800 | 2046 |
| 440 | 20230809 | 115900 | 93380739550 | 27850 | 27850 | 27900 | 27800 | 4292 |
| 441 | 20230809 | 115800 | 93261370950 | 27850 | 27850 | 27950 | 27850 | 2747 |
| 442 | 20230809 | 115700 | 93184824850 | 27900 | 27850 | 27900 | 27850 | 3457 |
| 443 | 20230809 | 115600 | 93088432600 | 27850 | 27750 | 27900 | 27750 | 4375 |
| 444 | 20230809 | 115500 | 92966689600 | 27750 | 27850 | 27900 | 27750 | 10660 |
| 445 | 20230809 | 115400 | 92670274650 | 27850 | 27950 | 28000 | 27850 | 6446 |
| 446 | 20230809 | 115300 | 92490397550 | 27950 | 28000 | 28050 | 27950 | 3554 |
| 447 | 20230809 | 115200 | 92391016000 | 27950 | 28050 | 28100 | 27900 | 16344 |
| 448 | 20230809 | 115100 | 91934101500 | 28050 | 28050 | 28150 | 28050 | 2403 |
| 449 | 20230809 | 115000 | 91866690850 | 28050 | 28150 | 28200 | 28050 | 1549 |
| 450 | 20230809 | 114900 | 91823133100 | 28150 | 28250 | 28250 | 28150 | 873 |
| 451 | 20230809 | 114800 | 91798513750 | 28250 | 28250 | 28250 | 28200 | 1253 |
| 452 | 20230809 | 114700 | 91763151350 | 28250 | 28250 | 28250 | 28200 | 981 |
| 453 | 20230809 | 114600 | 91735438200 | 28250 | 28150 | 28300 | 28150 | 4655 |
| 454 | 20230809 | 114500 | 91604044100 | 28150 | 28200 | 28200 | 28150 | 1033 |
| 455 | 20230809 | 114400 | 91574916100 | 28200 | 28150 | 28250 | 28100 | 6884 |
| 456 | 20230809 | 114300 | 91381323750 | 28150 | 28150 | 28200 | 28100 | 2445 |
| 457 | 20230809 | 114200 | 91312510050 | 28150 | 28150 | 28200 | 28150 | 2534 |
| 458 | 20230809 | 114100 | 91241140300 | 28200 | 28200 | 28250 | 28150 | 4371 |
| 459 | 20230809 | 114000 | 91117887750 | 28200 | 28250 | 28250 | 28200 | 1127 |
| 460 | 20230809 | 113900 | 91086095100 | 28250 | 28250 | 28300 | 28250 | 2049 |
| 461 | 20230809 | 113800 | 91028208450 | 28300 | 28350 | 28350 | 28250 | 1349 |
| 462 | 20230809 | 113700 | 90990029250 | 28300 | 28300 | 28350 | 28250 | 3766 |
| 463 | 20230809 | 113600 | 90883444700 | 28300 | 28300 | 28350 | 28250 | 4366 |
| 464 | 20230809 | 113500 | 90760014700 | 28350 | 28350 | 28350 | 28300 | 1587 |
| 465 | 20230809 | 113400 | 90715060250 | 28350 | 28350 | 28400 | 28350 | 3044 |
| 466 | 20230809 | 113300 | 90628732550 | 28400 | 28450 | 28450 | 28350 | 1726 |
| 467 | 20230809 | 113200 | 90579727450 | 28450 | 28450 | 28450 | 28350 | 2751 |
| 468 | 20230809 | 113100 | 90501498000 | 28450 | 28400 | 28450 | 28350 | 4033 |
| 469 | 20230809 | 113000 | 90387009050 | 28400 | 28400 | 28400 | 28350 | 1848 |
| 470 | 20230809 | 112900 | 90334592050 | 28400 | 28400 | 28400 | 28350 | 1981 |
| 471 | 20230809 | 112800 | 90278355700 | 28400 | 28300 | 28400 | 28300 | 7822 |
| 472 | 20230809 | 112700 | 90056558150 | 28300 | 28250 | 28350 | 28200 | 4986 |
| 473 | 20230809 | 112600 | 89915519950 | 28250 | 28250 | 28300 | 28200 | 1422 |
| 474 | 20230809 | 112500 | 89875332700 | 28300 | 28300 | 28300 | 28200 | 3041 |
| 475 | 20230809 | 112400 | 89789290000 | 28200 | 28250 | 28300 | 28200 | 8419 |
| 476 | 20230809 | 112300 | 89551483650 | 28200 | 28200 | 28300 | 28150 | 1842 |
| 477 | 20230809 | 112200 | 89499520850 | 28200 | 28200 | 28250 | 28150 | 6616 |
| 478 | 20230809 | 112100 | 89312893550 | 28200 | 28250 | 28300 | 28200 | 3969 |
| 479 | 20230809 | 112000 | 89200812950 | 28200 | 28250 | 28300 | 28200 | 5574 |
| 480 | 20230809 | 111900 | 89043419550 | 28300 | 28400 | 28400 | 28300 | 3864 |
| 481 | 20230809 | 111800 | 88934028250 | 28300 | 28350 | 28400 | 28300 | 8132 |
| 482 | 20230809 | 111700 | 88703426100 | 28350 | 28350 | 28400 | 28250 | 10143 |
| 483 | 20230809 | 111600 | 88415903000 | 28300 | 28150 | 28400 | 28150 | 15543 |
| 484 | 20230809 | 111500 | 87976549750 | 28150 | 28000 | 28150 | 28000 | 5673 |
| 485 | 20230809 | 111400 | 87817168400 | 28000 | 27950 | 28050 | 27950 | 5972 |
| 486 | 20230809 | 111300 | 87649956700 | 27950 | 28000 | 28000 | 27950 | 1191 |
| 487 | 20230809 | 111200 | 87616627450 | 28000 | 27800 | 28050 | 27800 | 14355 |
| 488 | 20230809 | 111100 | 87215449400 | 27800 | 27950 | 28000 | 27800 | 4572 |
| 489 | 20230809 | 111000 | 87087880750 | 27950 | 27800 | 28000 | 27800 | 18408 |
| 490 | 20230809 | 110900 | 86575012750 | 27800 | 27950 | 28000 | 27800 | 10542 |
| 491 | 20230809 | 110800 | 86280787950 | 27950 | 28050 | 28050 | 27900 | 11543 |
| 492 | 20230809 | 110700 | 85958225450 | 28000 | 28050 | 28150 | 28000 | 5380 |
| 493 | 20230809 | 110600 | 85807283050 | 28100 | 27950 | 28200 | 27950 | 9170 |
| 494 | 20230809 | 110500 | 85549449450 | 27950 | 28050 | 28100 | 27950 | 13341 |
| 495 | 20230809 | 110400 | 85175440950 | 28050 | 28150 | 28150 | 28050 | 7612 |
| 496 | 20230809 | 110300 | 84961752750 | 28150 | 28150 | 28200 | 28050 | 4797 |
| 497 | 20230809 | 110200 | 84826844000 | 28150 | 28200 | 28400 | 28150 | 8604 |
| 498 | 20230809 | 110100 | 84583574200 | 28150 | 28250 | 28300 | 28000 | 9132 |
| 499 | 20230809 | 110000 | 84326756300 | 28300 | 28200 | 28400 | 28150 | 8212 |
| 500 | 20230809 | 105900 | 84094314400 | 28150 | 28150 | 28250 | 28000 | 11015 |
| 501 | 20230809 | 105800 | 83784482050 | 28200 | 28200 | 28250 | 28150 | 8689 |
| 502 | 20230809 | 105700 | 83539384350 | 28150 | 28100 | 28200 | 27950 | 11739 |
| 503 | 20230809 | 105600 | 83209674650 | 28000 | 28250 | 28250 | 27950 | 48112 |
| 504 | 20230809 | 105500 | 81858587050 | 28250 | 28300 | 28350 | 28250 | 7442 |
| 505 | 20230809 | 105400 | 81648130300 | 28300 | 28400 | 28450 | 28250 | 13255 |
| 506 | 20230809 | 105300 | 81272632350 | 28450 | 28550 | 28550 | 28400 | 3645 |
| 507 | 20230809 | 105200 | 81168898300 | 28550 | 28450 | 28600 | 28400 | 5784 |
| 508 | 20230809 | 105100 | 81004009150 | 28450 | 28550 | 28550 | 28450 | 5056 |
| 509 | 20230809 | 105000 | 80859995650 | 28550 | 28550 | 28550 | 28450 | 5045 |
| 510 | 20230809 | 104900 | 80716127300 | 28500 | 28550 | 28600 | 28500 | 3019 |
| 511 | 20230809 | 104800 | 80629886650 | 28550 | 28700 | 28750 | 28550 | 3788 |
| 512 | 20230809 | 104700 | 80521417950 | 28650 | 28750 | 28850 | 28650 | 5357 |
| 513 | 20230809 | 104600 | 80367366750 | 28800 | 28600 | 28800 | 28550 | 19018 |
| 514 | 20230809 | 104500 | 79822621850 | 28600 | 28350 | 28650 | 28300 | 17032 |
| 515 | 20230809 | 104400 | 79337449750 | 28400 | 28500 | 28550 | 28350 | 10368 |
| 516 | 20230809 | 104300 | 79042583400 | 28500 | 28450 | 28600 | 28450 | 11063 |
| 517 | 20230809 | 104200 | 78727317800 | 28450 | 28400 | 28600 | 28350 | 14087 |
| 518 | 20230809 | 104100 | 78326125000 | 28400 | 28500 | 28500 | 28300 | 8142 |
| 519 | 20230809 | 104000 | 78094799600 | 28500 | 28300 | 28600 | 28300 | 20925 |
| 520 | 20230809 | 103900 | 77498613100 | 28300 | 28500 | 28550 | 28250 | 15798 |
| 521 | 20230809 | 103800 | 77050691550 | 28500 | 28600 | 28600 | 28500 | 4265 |
| 522 | 20230809 | 103700 | 76928970700 | 28550 | 28600 | 28600 | 28500 | 3489 |
| 523 | 20230809 | 103600 | 76829333250 | 28600 | 28400 | 28600 | 28400 | 16245 |
| 524 | 20230809 | 103500 | 76366740400 | 28400 | 28450 | 28500 | 28400 | 13127 |
| 525 | 20230809 | 103400 | 75993257350 | 28450 | 28550 | 28600 | 28300 | 29399 |
| 526 | 20230809 | 103300 | 75157040100 | 28550 | 28600 | 28700 | 28550 | 11863 |
| 527 | 20230809 | 103200 | 74817856800 | 28550 | 28850 | 28850 | 28550 | 30746 |
| 528 | 20230809 | 103100 | 73935566400 | 28850 | 28900 | 29000 | 28850 | 6991 |
| 529 | 20230809 | 103000 | 73733527300 | 28900 | 29000 | 29050 | 28800 | 20593 |
| 530 | 20230809 | 102900 | 73137673150 | 29000 | 29050 | 29050 | 28850 | 18105 |
| 531 | 20230809 | 102800 | 72613181350 | 29050 | 28850 | 29150 | 28850 | 66353 |
| 532 | 20230809 | 102700 | 70688948400 | 28850 | 28700 | 28900 | 28700 | 22952 |
| 533 | 20230809 | 102600 | 70027181750 | 28700 | 28650 | 28750 | 28500 | 14255 |
| 534 | 20230809 | 102500 | 69619346750 | 28550 | 28800 | 28800 | 28550 | 18426 |
| 535 | 20230809 | 102400 | 69091113750 | 28800 | 28550 | 28800 | 28500 | 21016 |
| 536 | 20230809 | 102300 | 68487824800 | 28500 | 28500 | 28600 | 28500 | 9981 |
| 537 | 20230809 | 102200 | 68202818600 | 28500 | 28600 | 28700 | 28450 | 16609 |
| 538 | 20230809 | 102100 | 67728374100 | 28600 | 28800 | 28900 | 28450 | 29447 |
| 539 | 20230809 | 102000 | 66882951300 | 28800 | 28400 | 28850 | 28350 | 79763 |
| 540 | 20230809 | 101900 | 64602673100 | 28350 | 28350 | 28450 | 28200 | 34250 |
| 541 | 20230809 | 101800 | 63630946200 | 28300 | 28050 | 28350 | 28050 | 27177 |
| 542 | 20230809 | 101700 | 62864019200 | 28000 | 27950 | 28050 | 27750 | 30781 |
| 543 | 20230809 | 101600 | 62004614250 | 28000 | 27850 | 28000 | 27850 | 12578 |
| 544 | 20230809 | 101500 | 61653568100 | 27850 | 27900 | 28050 | 27850 | 13012 |
| 545 | 20230809 | 101400 | 61289943950 | 27900 | 28250 | 28250 | 27850 | 21043 |
| 546 | 20230809 | 101300 | 60699930950 | 28250 | 28300 | 28300 | 27950 | 51603 |
| 547 | 20230809 | 101200 | 59246624950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 548 | 20230809 | 101100 | 59246624950 | 28300 | 28200 | 28300 | 28150 | 22888 |
| 549 | 20230809 | 101000 | 58599438400 | 28250 | 28100 | 28250 | 28000 | 31277 |
| 550 | 20230809 | 100900 | 57718770900 | 28150 | 27750 | 28200 | 27750 | 79093 |
| 551 | 20230809 | 100800 | 55503167150 | 27700 | 27750 | 27850 | 27700 | 14593 |
| 552 | 20230809 | 100700 | 55097689250 | 27750 | 27650 | 27800 | 27550 | 21695 |
| 553 | 20230809 | 100600 | 54496745400 | 27650 | 27650 | 27700 | 27600 | 5815 |
| 554 | 20230809 | 100500 | 54336017350 | 27650 | 27450 | 27750 | 27450 | 19096 |
| 555 | 20230809 | 100400 | 53808455600 | 27500 | 27500 | 27550 | 27400 | 7420 |
| 556 | 20230809 | 100300 | 53604585850 | 27550 | 27400 | 27650 | 27350 | 10884 |
| 557 | 20230809 | 100200 | 53304540750 | 27350 | 27700 | 27700 | 27300 | 13736 |
| 558 | 20230809 | 100100 | 52926757250 | 27700 | 27600 | 27700 | 27600 | 9206 |
| 559 | 20230809 | 100000 | 52671999650 | 27600 | 27600 | 27700 | 27450 | 18620 |
| 560 | 20230809 | 095900 | 52158469600 | 27600 | 27600 | 27650 | 27550 | 8373 |
| 561 | 20230809 | 095800 | 51927195000 | 27650 | 27500 | 27650 | 27500 | 7861 |
| 562 | 20230809 | 095700 | 51710307700 | 27550 | 27400 | 27650 | 27200 | 19700 |
| 563 | 20230809 | 095600 | 51169998100 | 27350 | 27600 | 27650 | 27350 | 13173 |
| 564 | 20230809 | 095500 | 50807629900 | 27550 | 27450 | 27950 | 27400 | 44144 |
| 565 | 20230809 | 095400 | 49584536950 | 27450 | 27800 | 27850 | 27450 | 27775 |
| 566 | 20230809 | 095300 | 48817911200 | 27850 | 27900 | 28150 | 27800 | 72772 |
| 567 | 20230809 | 095200 | 46780654600 | 27950 | 27900 | 28100 | 27800 | 55628 |
| 568 | 20230809 | 095100 | 45224419850 | 27900 | 27700 | 28000 | 27400 | 107713 |
| 569 | 20230809 | 095000 | 42228578250 | 27700 | 26900 | 27700 | 26850 | 111137 |
| 570 | 20230809 | 094900 | 39181683450 | 26850 | 27000 | 27050 | 26850 | 5435 |
| 571 | 20230809 | 094800 | 39035493750 | 27050 | 27200 | 27200 | 26850 | 12369 |
| 572 | 20230809 | 094700 | 38700410050 | 27100 | 26850 | 27200 | 26850 | 18939 |
| 573 | 20230809 | 094600 | 38189262650 | 26900 | 27100 | 27100 | 26800 | 12617 |
| 574 | 20230809 | 094500 | 37849728200 | 27050 | 27150 | 27350 | 26850 | 38515 |
| 575 | 20230809 | 094400 | 36804251350 | 27150 | 26900 | 27150 | 26850 | 69285 |
| 576 | 20230809 | 094300 | 34933506800 | 26900 | 26500 | 26900 | 26500 | 23673 |
| 577 | 20230809 | 094200 | 34300264400 | 26550 | 26450 | 26650 | 26450 | 7334 |
| 578 | 20230809 | 094100 | 34105716400 | 26450 | 26650 | 26650 | 26450 | 10156 |
| 579 | 20230809 | 094000 | 33836768000 | 26700 | 26600 | 26950 | 26400 | 24796 |
| 580 | 20230809 | 093900 | 33171853450 | 26600 | 26400 | 26750 | 26300 | 19475 |
| 581 | 20230809 | 093800 | 32657154400 | 26400 | 26500 | 26550 | 26300 | 24041 |
| 582 | 20230809 | 093700 | 32022132050 | 26500 | 26900 | 26950 | 26500 | 17341 |
| 583 | 20230809 | 093600 | 31557645550 | 26950 | 26650 | 27000 | 26350 | 30649 |
| 584 | 20230809 | 093500 | 30739959450 | 26650 | 27000 | 27050 | 26350 | 43525 |
| 585 | 20230809 | 093400 | 29578176900 | 27000 | 27400 | 27500 | 27000 | 45730 |
| 586 | 20230809 | 093300 | 28333119700 | 27400 | 27450 | 27450 | 26700 | 62928 |
| 587 | 20230809 | 093200 | 26627478200 | 27400 | 27800 | 27850 | 27350 | 85233 |
| 588 | 20230809 | 093100 | 24275914150 | 27750 | 27400 | 27850 | 27150 | 101149 |
| 589 | 20230809 | 093000 | 21494782550 | 27300 | 26550 | 27500 | 26350 | 130215 |
| 590 | 20230809 | 092900 | 18011586150 | 26550 | 25900 | 26800 | 25900 | 112619 |
| 591 | 20230809 | 092800 | 15027410950 | 25900 | 25850 | 26550 | 25650 | 150688 |
| 592 | 20230809 | 092700 | 11103541300 | 25850 | 25750 | 25900 | 25700 | 37548 |
| 593 | 20230809 | 092600 | 10135587250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 594 | 20230809 | 092500 | 10135587250 | 25550 | 25400 | 25550 | 25300 | 43884 |
| 595 | 20230809 | 092400 | 9018231600 | 25250 | 25100 | 25400 | 25050 | 29328 |
| 596 | 20230809 | 092300 | 8279231950 | 25100 | 25050 | 25150 | 25050 | 17164 |
| 597 | 20230809 | 092200 | 7848597900 | 25050 | 24900 | 25200 | 24850 | 38381 |
| 598 | 20230809 | 092100 | 6888381500 | 24900 | 24650 | 24950 | 24650 | 28916 |
| 599 | 20230809 | 092000 | 6171274700 | 24600 | 24400 | 24650 | 24400 | 22049 |
| 600 | 20230809 | 091900 | 5630010000 | 24400 | 24350 | 24450 | 24350 | 8912 |
| 601 | 20230809 | 091800 | 5412464350 | 24350 | 24500 | 24550 | 24300 | 23726 |
| 602 | 20230809 | 091700 | 4832656850 | 24500 | 24400 | 24500 | 24350 | 14391 |
| 603 | 20230809 | 091600 | 4480964900 | 24400 | 24350 | 24450 | 24350 | 9899 |
| 604 | 20230809 | 091500 | 4239549850 | 24350 | 24250 | 24400 | 24250 | 15772 |
| 605 | 20230809 | 091400 | 3855870650 | 24200 | 24200 | 24250 | 24150 | 18081 |
| 606 | 20230809 | 091300 | 3418437200 | 24200 | 24350 | 24400 | 24100 | 21820 |
| 607 | 20230809 | 091200 | 2889131050 | 24300 | 23850 | 24300 | 23800 | 30053 |
| 608 | 20230809 | 091100 | 2167222700 | 23800 | 23750 | 23900 | 23750 | 8065 |
| 609 | 20230809 | 091000 | 1975135600 | 23750 | 23650 | 23800 | 23650 | 6191 |
| 610 | 20230809 | 090900 | 1828149900 | 23650 | 23500 | 23700 | 23500 | 7586 |
| 611 | 20230809 | 090800 | 1648747550 | 23500 | 23650 | 23650 | 23500 | 4917 |
| 612 | 20230809 | 090700 | 1532785750 | 23600 | 23650 | 23700 | 23550 | 4493 |
| 613 | 20230809 | 090600 | 1426563800 | 23650 | 23750 | 23750 | 23400 | 18337 |
| 614 | 20230809 | 090500 | 994077600 | 23700 | 23650 | 23800 | 23600 | 8900 |
| 615 | 20230809 | 090400 | 783148000 | 23650 | 23550 | 23700 | 23500 | 6485 |
| 616 | 20230809 | 090300 | 630037000 | 23550 | 23350 | 23600 | 23350 | 12137 |
| 617 | 20230809 | 090200 | 344941500 | 23400 | 23400 | 23400 | 23250 | 3805 |
| 618 | 20230809 | 090100 | 256143450 | 23450 | 23350 | 23450 | 23250 | 4807 |
| 619 | 20230809 | 090000 | 143944750 | 23350 | 23250 | 23350 | 23200 | 6144 |