33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 3 | 20230822 | 185100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230822 | 185000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230822 | 184900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230822 | 184800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230822 | 184700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230822 | 184600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230822 | 184500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230822 | 184400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230822 | 184300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230822 | 184200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230822 | 184100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230822 | 184000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230822 | 183900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230822 | 183800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230822 | 183700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230822 | 183600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230822 | 183500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230822 | 183400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230822 | 183300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230822 | 183200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230822 | 183100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230822 | 183000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230822 | 182900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230822 | 182800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230822 | 182700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230822 | 182600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230822 | 182500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230822 | 182400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230822 | 182300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230822 | 182200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 33 | 20230822 | 182100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230822 | 182000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230822 | 181900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230822 | 181800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230822 | 181700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230822 | 181600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230822 | 181500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230822 | 181400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230822 | 181300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230822 | 181200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230822 | 181100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230822 | 181000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230822 | 180900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230822 | 180800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230822 | 180700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230822 | 180600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230822 | 180500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230822 | 180400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230822 | 180300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230822 | 180200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230822 | 180100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230822 | 180000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230822 | 175900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230822 | 175800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230822 | 175700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230822 | 175600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230822 | 175500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230822 | 175400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230822 | 175300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230822 | 175200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 63 | 20230822 | 175100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230822 | 175000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230822 | 174900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230822 | 174800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230822 | 174700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230822 | 174600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230822 | 174500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230822 | 174400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230822 | 174300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230822 | 174200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230822 | 174100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230822 | 174000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230822 | 173900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230822 | 173800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230822 | 173700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230822 | 173600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230822 | 173500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230822 | 173400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230822 | 173300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230822 | 173200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230822 | 173100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230822 | 173000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230822 | 172900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230822 | 172800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230822 | 172700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230822 | 172600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230822 | 172500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230822 | 172400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230822 | 172300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230822 | 172200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 93 | 20230822 | 172100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230822 | 172000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230822 | 171900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230822 | 171800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230822 | 171700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230822 | 171600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230822 | 171500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230822 | 171400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230822 | 171300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230822 | 171200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230822 | 171100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230822 | 171000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230822 | 170900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230822 | 170800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230822 | 170700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230822 | 170600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230822 | 170500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230822 | 170400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230822 | 170300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230822 | 170200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230822 | 170100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230822 | 170000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230822 | 165900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230822 | 165800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230822 | 165700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230822 | 165600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230822 | 165500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230822 | 165400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230822 | 165300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230822 | 165200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 123 | 20230822 | 165100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230822 | 165000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230822 | 164900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230822 | 164800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230822 | 164700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230822 | 164600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230822 | 164500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230822 | 164400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230822 | 164300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230822 | 164200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230822 | 164100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230822 | 164000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230822 | 163900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230822 | 163800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230822 | 163700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230822 | 163600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230822 | 163500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230822 | 163400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230822 | 163300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230822 | 163200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230822 | 163100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230822 | 163000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230822 | 162900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230822 | 162800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230822 | 162700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230822 | 162600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230822 | 162500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230822 | 162400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230822 | 162300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230822 | 162200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 153 | 20230822 | 162100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230822 | 162000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230822 | 161900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230822 | 161800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230822 | 161700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230822 | 161600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230822 | 161500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230822 | 161400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230822 | 161300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230822 | 161200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230822 | 161100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230822 | 161000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230822 | 160900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230822 | 160800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230822 | 160700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230822 | 160600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230822 | 160500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230822 | 160400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230822 | 160300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230822 | 160200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230822 | 160100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230822 | 160000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230822 | 155900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230822 | 155800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230822 | 155700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230822 | 155600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230822 | 155500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230822 | 155400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230822 | 155300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230822 | 155200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 183 | 20230822 | 155100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230822 | 155000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20230822 | 154900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20230822 | 154800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230822 | 154700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230822 | 154600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20230822 | 154500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20230822 | 154400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20230822 | 154300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20230822 | 154200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20230822 | 154100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20230822 | 154000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20230822 | 153900 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20230822 | 153800 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20230822 | 153700 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20230822 | 153600 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20230822 | 153500 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20230822 | 153400 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20230822 | 153300 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20230822 | 153200 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20230822 | 153100 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20230822 | 153000 | 292046913300 | 32550 | 32550 | 32550 | 32550 | 42185 |
| 205 | 20230822 | 152900 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20230822 | 152800 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20230822 | 152700 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20230822 | 152600 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20230822 | 152500 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20230822 | 152400 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20230822 | 152300 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20230822 | 152200 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 213 | 20230822 | 152100 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20230822 | 152000 | 290673791550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20230822 | 151900 | 290673791550 | 32500 | 32450 | 32600 | 32400 | 33141 |
| 216 | 20230822 | 151800 | 289596688250 | 32400 | 32550 | 32600 | 32400 | 14203 |
| 217 | 20230822 | 151700 | 289135099350 | 32550 | 32550 | 32600 | 32500 | 12998 |
| 218 | 20230822 | 151600 | 288712097150 | 32550 | 32550 | 32600 | 32400 | 12413 |
| 219 | 20230822 | 151500 | 288308719450 | 32550 | 32700 | 32750 | 32450 | 36358 |
| 220 | 20230822 | 151400 | 287123330050 | 32650 | 32450 | 32700 | 32400 | 27338 |
| 221 | 20230822 | 151300 | 286233506050 | 32450 | 32400 | 32450 | 32350 | 12334 |
| 222 | 20230822 | 151200 | 285833624250 | 32400 | 32350 | 32400 | 32300 | 7796 |
| 223 | 20230822 | 151100 | 285581309900 | 32350 | 32300 | 32350 | 32250 | 9483 |
| 224 | 20230822 | 151000 | 285274707800 | 32350 | 32300 | 32350 | 32150 | 13955 |
| 225 | 20230822 | 150900 | 284824857550 | 32300 | 32050 | 32300 | 32050 | 7695 |
| 226 | 20230822 | 150800 | 284577206250 | 32050 | 32050 | 32150 | 32000 | 8960 |
| 227 | 20230822 | 150700 | 284290096750 | 32050 | 32250 | 32300 | 32000 | 20663 |
| 228 | 20230822 | 150600 | 283625741850 | 32300 | 32250 | 32400 | 32200 | 8962 |
| 229 | 20230822 | 150500 | 283336075750 | 32250 | 32300 | 32350 | 32250 | 6723 |
| 230 | 20230822 | 150400 | 283119102000 | 32350 | 32350 | 32350 | 32300 | 3563 |
| 231 | 20230822 | 150300 | 283004002350 | 32350 | 32300 | 32350 | 32300 | 5266 |
| 232 | 20230822 | 150200 | 282833819150 | 32350 | 32300 | 32400 | 32300 | 9073 |
| 233 | 20230822 | 150100 | 282540438050 | 32300 | 32050 | 32350 | 32050 | 13276 |
| 234 | 20230822 | 150000 | 282113094800 | 32100 | 32050 | 32100 | 32000 | 5439 |
| 235 | 20230822 | 145900 | 281938783350 | 32050 | 32050 | 32100 | 32000 | 4962 |
| 236 | 20230822 | 145800 | 281779899350 | 32100 | 32100 | 32100 | 32000 | 8516 |
| 237 | 20230822 | 145700 | 281507073950 | 32100 | 32200 | 32200 | 32050 | 11874 |
| 238 | 20230822 | 145600 | 281125564550 | 32200 | 32200 | 32250 | 32150 | 7963 |
| 239 | 20230822 | 145500 | 280869204950 | 32200 | 32150 | 32200 | 32100 | 3171 |
| 240 | 20230822 | 145400 | 280767237650 | 32150 | 32150 | 32200 | 32100 | 3895 |
| 241 | 20230822 | 145300 | 280642001850 | 32150 | 32050 | 32200 | 32050 | 4552 |
| 242 | 20230822 | 145200 | 280495846300 | 32050 | 32000 | 32150 | 31950 | 7009 |
| 243 | 20230822 | 145100 | 280271435700 | 32000 | 32100 | 32100 | 32000 | 12449 |
| 244 | 20230822 | 145000 | 279872739200 | 32100 | 32150 | 32200 | 32100 | 15778 |
| 245 | 20230822 | 144900 | 279366041450 | 32150 | 32200 | 32250 | 32100 | 5743 |
| 246 | 20230822 | 144800 | 279181353750 | 32200 | 32250 | 32350 | 32150 | 8251 |
| 247 | 20230822 | 144700 | 278915242500 | 32250 | 32250 | 32300 | 32200 | 3177 |
| 248 | 20230822 | 144600 | 278812819150 | 32250 | 32150 | 32300 | 32100 | 4382 |
| 249 | 20230822 | 144500 | 278671873000 | 32150 | 32250 | 32250 | 32100 | 16189 |
| 250 | 20230822 | 144400 | 278151225650 | 32250 | 32350 | 32400 | 32200 | 7166 |
| 251 | 20230822 | 144300 | 277919800050 | 32350 | 32350 | 32400 | 32350 | 1933 |
| 252 | 20230822 | 144200 | 277857232400 | 32400 | 32450 | 32450 | 32350 | 3057 |
| 253 | 20230822 | 144100 | 277758245700 | 32450 | 32350 | 32450 | 32350 | 3953 |
| 254 | 20230822 | 144000 | 277630107150 | 32400 | 32400 | 32450 | 32350 | 1127 |
| 255 | 20230822 | 143900 | 277593611750 | 32400 | 32400 | 32400 | 32350 | 3041 |
| 256 | 20230822 | 143800 | 277495133900 | 32350 | 32450 | 32500 | 32350 | 11224 |
| 257 | 20230822 | 143700 | 277130652300 | 32500 | 32300 | 32500 | 32300 | 10957 |
| 258 | 20230822 | 143600 | 276775529350 | 32300 | 32200 | 32350 | 32200 | 6166 |
| 259 | 20230822 | 143500 | 276576556650 | 32200 | 32150 | 32250 | 32100 | 4213 |
| 260 | 20230822 | 143400 | 276441055200 | 32200 | 32100 | 32250 | 32050 | 5721 |
| 261 | 20230822 | 143300 | 276257021350 | 32100 | 32150 | 32200 | 32050 | 8256 |
| 262 | 20230822 | 143200 | 275991895700 | 32150 | 32150 | 32200 | 32150 | 3364 |
| 263 | 20230822 | 143100 | 275883706750 | 32150 | 32200 | 32250 | 32150 | 4496 |
| 264 | 20230822 | 143000 | 275739086450 | 32150 | 32050 | 32200 | 32050 | 3740 |
| 265 | 20230822 | 142900 | 275618919700 | 32050 | 32000 | 32100 | 31950 | 10013 |
| 266 | 20230822 | 142800 | 275298469400 | 32000 | 31800 | 32000 | 31800 | 13445 |
| 267 | 20230822 | 142700 | 274869208050 | 31900 | 32100 | 32150 | 31650 | 56117 |
| 268 | 20230822 | 142600 | 273076673400 | 32100 | 32200 | 32200 | 32100 | 10975 |
| 269 | 20230822 | 142500 | 272723882850 | 32200 | 32250 | 32250 | 32200 | 6648 |
| 270 | 20230822 | 142400 | 272509791850 | 32200 | 32250 | 32300 | 32200 | 3587 |
| 271 | 20230822 | 142300 | 272394089100 | 32250 | 32250 | 32300 | 32250 | 1602 |
| 272 | 20230822 | 142200 | 272342413050 | 32300 | 32200 | 32350 | 32200 | 4233 |
| 273 | 20230822 | 142100 | 272205851450 | 32200 | 32250 | 32250 | 32150 | 14819 |
| 274 | 20230822 | 142000 | 271728786200 | 32200 | 32200 | 32300 | 32200 | 9765 |
| 275 | 20230822 | 141900 | 271414085250 | 32200 | 32400 | 32400 | 32200 | 17898 |
| 276 | 20230822 | 141800 | 270836514750 | 32400 | 32450 | 32500 | 32400 | 10106 |
| 277 | 20230822 | 141700 | 270508819950 | 32450 | 32500 | 32500 | 32450 | 5089 |
| 278 | 20230822 | 141600 | 270343542250 | 32500 | 32550 | 32600 | 32450 | 5376 |
| 279 | 20230822 | 141500 | 270168715500 | 32550 | 32550 | 32600 | 32500 | 2764 |
| 280 | 20230822 | 141400 | 270078746500 | 32600 | 32500 | 32600 | 32500 | 3937 |
| 281 | 20230822 | 141300 | 269950694150 | 32550 | 32500 | 32550 | 32500 | 3678 |
| 282 | 20230822 | 141200 | 269831118750 | 32550 | 32500 | 32550 | 32500 | 2284 |
| 283 | 20230822 | 141100 | 269756881050 | 32500 | 32550 | 32600 | 32500 | 2183 |
| 284 | 20230822 | 141000 | 269685873950 | 32500 | 32500 | 32600 | 32500 | 3686 |
| 285 | 20230822 | 140900 | 269565931450 | 32500 | 32550 | 32550 | 32500 | 1764 |
| 286 | 20230822 | 140800 | 269508599150 | 32550 | 32500 | 32550 | 32500 | 880 |
| 287 | 20230822 | 140700 | 269479986600 | 32550 | 32500 | 32550 | 32450 | 2116 |
| 288 | 20230822 | 140600 | 269411224950 | 32500 | 32450 | 32500 | 32450 | 2517 |
| 289 | 20230822 | 140500 | 269329483450 | 32450 | 32450 | 32500 | 32450 | 2033 |
| 290 | 20230822 | 140400 | 269263485550 | 32450 | 32450 | 32500 | 32400 | 7265 |
| 291 | 20230822 | 140300 | 269027752850 | 32450 | 32500 | 32550 | 32450 | 3104 |
| 292 | 20230822 | 140200 | 268926893350 | 32550 | 32500 | 32550 | 32500 | 2300 |
| 293 | 20230822 | 140100 | 268852126800 | 32500 | 32600 | 32600 | 32500 | 4805 |
| 294 | 20230822 | 140000 | 268695691000 | 32600 | 32550 | 32700 | 32550 | 11165 |
| 295 | 20230822 | 135900 | 268331044100 | 32550 | 32700 | 32700 | 32550 | 3857 |
| 296 | 20230822 | 135800 | 268205257900 | 32650 | 32650 | 32700 | 32550 | 4705 |
| 297 | 20230822 | 135700 | 268051745050 | 32650 | 32600 | 32650 | 32550 | 2767 |
| 298 | 20230822 | 135600 | 267961558000 | 32600 | 32700 | 32700 | 32550 | 3958 |
| 299 | 20230822 | 135500 | 267832464950 | 32650 | 32700 | 32700 | 32650 | 1367 |
| 300 | 20230822 | 135400 | 267787792150 | 32700 | 32600 | 32700 | 32550 | 8619 |
| 301 | 20230822 | 135300 | 267506484800 | 32600 | 32650 | 32650 | 32550 | 2189 |
| 302 | 20230822 | 135200 | 267435054550 | 32550 | 32500 | 32650 | 32450 | 3563 |
| 303 | 20230822 | 135100 | 267319190600 | 32450 | 32600 | 32600 | 32450 | 3562 |
| 304 | 20230822 | 135000 | 267203401450 | 32600 | 32550 | 32650 | 32550 | 2143 |
| 305 | 20230822 | 134900 | 267133568350 | 32600 | 32600 | 32600 | 32500 | 1217 |
| 306 | 20230822 | 134800 | 267093931600 | 32600 | 32600 | 32650 | 32500 | 7256 |
| 307 | 20230822 | 134700 | 266857696900 | 32650 | 32700 | 32700 | 32600 | 3188 |
| 308 | 20230822 | 134600 | 266753648400 | 32650 | 32700 | 32700 | 32550 | 2946 |
| 309 | 20230822 | 134500 | 266657441000 | 32700 | 32550 | 32700 | 32550 | 6303 |
| 310 | 20230822 | 134400 | 266451574550 | 32550 | 32550 | 32550 | 32450 | 1970 |
| 311 | 20230822 | 134300 | 266387516700 | 32500 | 32450 | 32550 | 32450 | 2874 |
| 312 | 20230822 | 134200 | 266294172650 | 32450 | 32400 | 32550 | 32400 | 2436 |
| 313 | 20230822 | 134100 | 266215154750 | 32350 | 32600 | 32600 | 32300 | 7862 |
| 314 | 20230822 | 134000 | 265960271100 | 32550 | 32550 | 32650 | 32500 | 5522 |
| 315 | 20230822 | 133900 | 265780568800 | 32550 | 32700 | 32750 | 32550 | 5369 |
| 316 | 20230822 | 133800 | 265605305800 | 32700 | 32850 | 32900 | 32650 | 11900 |
| 317 | 20230822 | 133700 | 265215071350 | 32800 | 32800 | 33000 | 32750 | 28427 |
| 318 | 20230822 | 133600 | 264279521400 | 32800 | 32400 | 32800 | 32400 | 21892 |
| 319 | 20230822 | 133500 | 263564674450 | 32450 | 32550 | 32600 | 32450 | 3346 |
| 320 | 20230822 | 133400 | 263455871600 | 32550 | 32450 | 32550 | 32400 | 4059 |
| 321 | 20230822 | 133300 | 263324007250 | 32450 | 32300 | 32450 | 32300 | 4070 |
| 322 | 20230822 | 133200 | 263192286900 | 32300 | 32250 | 32400 | 32250 | 1841 |
| 323 | 20230822 | 133100 | 263132823300 | 32300 | 32300 | 32400 | 32250 | 6617 |
| 324 | 20230822 | 133000 | 262919027150 | 32400 | 32450 | 32500 | 32300 | 6639 |
| 325 | 20230822 | 132900 | 262703873800 | 32450 | 32450 | 32500 | 32400 | 3568 |
| 326 | 20230822 | 132800 | 262588054600 | 32450 | 32450 | 32450 | 32400 | 1913 |
| 327 | 20230822 | 132700 | 262526035100 | 32450 | 32450 | 32500 | 32400 | 2076 |
| 328 | 20230822 | 132600 | 262458663850 | 32450 | 32500 | 32550 | 32450 | 3158 |
| 329 | 20230822 | 132500 | 262356026700 | 32450 | 32400 | 32500 | 32400 | 3263 |
| 330 | 20230822 | 132400 | 262250219000 | 32400 | 32450 | 32450 | 32400 | 1768 |
| 331 | 20230822 | 132300 | 262192913950 | 32450 | 32500 | 32500 | 32400 | 1887 |
| 332 | 20230822 | 132200 | 262131689300 | 32450 | 32600 | 32600 | 32450 | 4454 |
| 333 | 20230822 | 132100 | 261986867950 | 32600 | 32600 | 32650 | 32550 | 4884 |
| 334 | 20230822 | 132000 | 261827728350 | 32600 | 32550 | 32650 | 32550 | 3751 |
| 335 | 20230822 | 131900 | 261705449450 | 32600 | 32600 | 32600 | 32350 | 4479 |
| 336 | 20230822 | 131800 | 261559891100 | 32500 | 32700 | 32700 | 32500 | 7200 |
| 337 | 20230822 | 131700 | 261324959750 | 32700 | 32350 | 32700 | 32300 | 15151 |
| 338 | 20230822 | 131600 | 260832248050 | 32350 | 32350 | 32400 | 32300 | 3058 |
| 339 | 20230822 | 131500 | 260733340350 | 32350 | 32350 | 32400 | 32350 | 1721 |
| 340 | 20230822 | 131400 | 260677643700 | 32400 | 32400 | 32450 | 32350 | 2861 |
| 341 | 20230822 | 131300 | 260584914600 | 32400 | 32250 | 32450 | 32250 | 8127 |
| 342 | 20230822 | 131200 | 260321804450 | 32200 | 32150 | 32300 | 32100 | 8165 |
| 343 | 20230822 | 131100 | 260059223050 | 32150 | 32150 | 32200 | 32150 | 5801 |
| 344 | 20230822 | 131000 | 259872643100 | 32150 | 32200 | 32200 | 32150 | 7111 |
| 345 | 20230822 | 130900 | 259644002100 | 32200 | 32300 | 32300 | 32150 | 5177 |
| 346 | 20230822 | 130800 | 259477212750 | 32300 | 32250 | 32350 | 32250 | 3140 |
| 347 | 20230822 | 130700 | 259375849050 | 32250 | 32300 | 32350 | 32250 | 3589 |
| 348 | 20230822 | 130600 | 259260010350 | 32250 | 32300 | 32350 | 32250 | 2259 |
| 349 | 20230822 | 130500 | 259187001950 | 32350 | 32400 | 32400 | 32250 | 5466 |
| 350 | 20230822 | 130400 | 259010331800 | 32400 | 32300 | 32450 | 32300 | 3963 |
| 351 | 20230822 | 130300 | 258881995250 | 32300 | 32200 | 32300 | 32200 | 2921 |
| 352 | 20230822 | 130200 | 258787825350 | 32200 | 32200 | 32250 | 32150 | 4077 |
| 353 | 20230822 | 130100 | 258656640800 | 32150 | 32200 | 32250 | 32150 | 4600 |
| 354 | 20230822 | 130000 | 258508634550 | 32250 | 32250 | 32250 | 32200 | 3492 |
| 355 | 20230822 | 125900 | 258396127850 | 32250 | 32300 | 32300 | 32200 | 5778 |
| 356 | 20230822 | 125800 | 258209757100 | 32300 | 32300 | 32300 | 32250 | 3988 |
| 357 | 20230822 | 125700 | 258081071100 | 32300 | 32050 | 32350 | 32050 | 10592 |
| 358 | 20230822 | 125600 | 257740092000 | 32100 | 32300 | 32300 | 32050 | 22896 |
| 359 | 20230822 | 125500 | 257003603150 | 32250 | 32250 | 32400 | 32200 | 14910 |
| 360 | 20230822 | 125400 | 256522610450 | 32250 | 32400 | 32450 | 32250 | 15600 |
| 361 | 20230822 | 125300 | 256018161000 | 32450 | 32700 | 32700 | 32400 | 13116 |
| 362 | 20230822 | 125200 | 255591224350 | 32650 | 32650 | 32750 | 32500 | 10634 |
| 363 | 20230822 | 125100 | 255243921200 | 32550 | 32850 | 32850 | 32550 | 20411 |
| 364 | 20230822 | 125000 | 254575934950 | 32850 | 32700 | 32850 | 32700 | 13958 |
| 365 | 20230822 | 124900 | 254117898150 | 32700 | 32750 | 32800 | 32650 | 7394 |
| 366 | 20230822 | 124800 | 253875749100 | 32750 | 32650 | 32750 | 32600 | 6949 |
| 367 | 20230822 | 124700 | 253648456100 | 32650 | 32700 | 32700 | 32600 | 5395 |
| 368 | 20230822 | 124600 | 253472259850 | 32700 | 32750 | 32750 | 32650 | 5275 |
| 369 | 20230822 | 124500 | 253299693650 | 32750 | 32500 | 32750 | 32450 | 9176 |
| 370 | 20230822 | 124400 | 253000497350 | 32550 | 32450 | 32550 | 32400 | 3085 |
| 371 | 20230822 | 124300 | 252900333000 | 32450 | 32400 | 32500 | 32350 | 5632 |
| 372 | 20230822 | 124200 | 252717690000 | 32400 | 32450 | 32500 | 32400 | 3479 |
| 373 | 20230822 | 124100 | 252604837850 | 32500 | 32550 | 32600 | 32450 | 5639 |
| 374 | 20230822 | 124000 | 252421490650 | 32600 | 32650 | 32650 | 32550 | 4589 |
| 375 | 20230822 | 123900 | 252271895450 | 32650 | 32550 | 32650 | 32400 | 4265 |
| 376 | 20230822 | 123800 | 252132987350 | 32500 | 32400 | 32550 | 32300 | 8345 |
| 377 | 20230822 | 123700 | 251862634250 | 32350 | 32400 | 32450 | 32350 | 4335 |
| 378 | 20230822 | 123600 | 251722329150 | 32400 | 32450 | 32500 | 32350 | 4028 |
| 379 | 20230822 | 123500 | 251591699900 | 32450 | 32350 | 32550 | 32350 | 4023 |
| 380 | 20230822 | 123400 | 251461224800 | 32300 | 32350 | 32400 | 32300 | 5750 |
| 381 | 20230822 | 123300 | 251275238350 | 32350 | 32250 | 32350 | 32250 | 1938 |
| 382 | 20230822 | 123200 | 251212665250 | 32300 | 32350 | 32400 | 32250 | 7277 |
| 383 | 20230822 | 123100 | 250977726750 | 32300 | 32400 | 32400 | 32300 | 4174 |
| 384 | 20230822 | 123000 | 250842688400 | 32400 | 32400 | 32500 | 32300 | 4851 |
| 385 | 20230822 | 122900 | 250685483150 | 32450 | 32550 | 32600 | 32350 | 5243 |
| 386 | 20230822 | 122800 | 250515382650 | 32500 | 32400 | 32700 | 32400 | 6353 |
| 387 | 20230822 | 122700 | 250308572450 | 32400 | 32300 | 32400 | 32250 | 3411 |
| 388 | 20230822 | 122600 | 250198443000 | 32250 | 32350 | 32400 | 32250 | 11513 |
| 389 | 20230822 | 122500 | 249826585600 | 32350 | 32400 | 32450 | 32350 | 5448 |
| 390 | 20230822 | 122400 | 249650152950 | 32400 | 32550 | 32600 | 32350 | 8442 |
| 391 | 20230822 | 122300 | 249376463650 | 32600 | 32800 | 32900 | 32550 | 24478 |
| 392 | 20230822 | 122200 | 248575249600 | 32800 | 32600 | 32800 | 32600 | 11158 |
| 393 | 20230822 | 122100 | 248210193750 | 32600 | 32400 | 32600 | 32350 | 11213 |
| 394 | 20230822 | 122000 | 247845951500 | 32350 | 32400 | 32400 | 32350 | 5000 |
| 395 | 20230822 | 121900 | 247684058500 | 32400 | 32300 | 32400 | 32300 | 3102 |
| 396 | 20230822 | 121800 | 247583765700 | 32300 | 32250 | 32350 | 32200 | 4542 |
| 397 | 20230822 | 121700 | 247437132700 | 32300 | 32150 | 32300 | 32150 | 10305 |
| 398 | 20230822 | 121600 | 247105408050 | 32200 | 32250 | 32300 | 32150 | 9611 |
| 399 | 20230822 | 121500 | 246795698400 | 32250 | 32150 | 32300 | 32150 | 7970 |
| 400 | 20230822 | 121400 | 246539062300 | 32200 | 32350 | 32400 | 32000 | 53514 |
| 401 | 20230822 | 121300 | 244818047500 | 32350 | 32350 | 32450 | 32350 | 8429 |
| 402 | 20230822 | 121200 | 244544998700 | 32350 | 32400 | 32450 | 32300 | 12195 |
| 403 | 20230822 | 121100 | 244150306800 | 32450 | 32300 | 32500 | 32250 | 23705 |
| 404 | 20230822 | 121000 | 243383602350 | 32300 | 32450 | 32500 | 32250 | 18361 |
| 405 | 20230822 | 120900 | 242789300550 | 32500 | 32300 | 32600 | 32250 | 13980 |
| 406 | 20230822 | 120800 | 242335623100 | 32300 | 32800 | 32850 | 32200 | 41714 |
| 407 | 20230822 | 120700 | 240978261450 | 32800 | 32950 | 32950 | 32750 | 11719 |
| 408 | 20230822 | 120600 | 240593024600 | 32950 | 32650 | 32950 | 32650 | 16745 |
| 409 | 20230822 | 120500 | 240043232950 | 32700 | 32700 | 32800 | 32650 | 12265 |
| 410 | 20230822 | 120400 | 239642220250 | 32750 | 32900 | 32900 | 32550 | 21390 |
| 411 | 20230822 | 120300 | 238941116550 | 32900 | 32850 | 33000 | 32800 | 19090 |
| 412 | 20230822 | 120200 | 238312909000 | 32800 | 32500 | 32900 | 32350 | 31261 |
| 413 | 20230822 | 120100 | 237293693200 | 32450 | 32800 | 32850 | 32400 | 37651 |
| 414 | 20230822 | 120000 | 236065975550 | 32800 | 33300 | 33350 | 32750 | 60011 |
| 415 | 20230822 | 115900 | 234082725350 | 33300 | 32950 | 33400 | 32950 | 79195 |
| 416 | 20230822 | 115800 | 231454297700 | 33000 | 32750 | 33300 | 32600 | 77278 |
| 417 | 20230822 | 115700 | 228905462550 | 32750 | 32750 | 32850 | 32600 | 34706 |
| 418 | 20230822 | 115600 | 227769439700 | 32850 | 32950 | 33000 | 32350 | 45992 |
| 419 | 20230822 | 115500 | 226265471100 | 32900 | 32250 | 33000 | 32200 | 94071 |
| 420 | 20230822 | 115400 | 223180130700 | 32250 | 32400 | 32400 | 32150 | 16308 |
| 421 | 20230822 | 115300 | 222654020350 | 32400 | 32200 | 32550 | 32100 | 31527 |
| 422 | 20230822 | 115200 | 221634201350 | 32200 | 32500 | 32500 | 31950 | 32066 |
| 423 | 20230822 | 115100 | 220603025050 | 32500 | 32800 | 32850 | 32250 | 60781 |
| 424 | 20230822 | 115000 | 218623025700 | 32750 | 32000 | 32950 | 31900 | 85067 |
| 425 | 20230822 | 114900 | 215846774450 | 32050 | 31900 | 32050 | 31600 | 25419 |
| 426 | 20230822 | 114800 | 215035947300 | 31900 | 31550 | 31950 | 31500 | 26046 |
| 427 | 20230822 | 114700 | 214208118100 | 31600 | 31550 | 31600 | 31450 | 7159 |
| 428 | 20230822 | 114600 | 213982338850 | 31500 | 31450 | 31550 | 31450 | 4902 |
| 429 | 20230822 | 114500 | 213827926850 | 31450 | 31250 | 31500 | 31200 | 6940 |
| 430 | 20230822 | 114400 | 213610166100 | 31250 | 31250 | 31250 | 31200 | 2668 |
| 431 | 20230822 | 114300 | 213526822450 | 31250 | 31250 | 31300 | 31200 | 528 |
| 432 | 20230822 | 114200 | 213510316850 | 31250 | 31250 | 31300 | 31200 | 1514 |
| 433 | 20230822 | 114100 | 213463001500 | 31300 | 31200 | 31300 | 31200 | 2600 |
| 434 | 20230822 | 114000 | 213381740350 | 31250 | 31150 | 31250 | 31150 | 3093 |
| 435 | 20230822 | 113900 | 213285284500 | 31200 | 31200 | 31250 | 31150 | 4903 |
| 436 | 20230822 | 113800 | 213132382100 | 31250 | 31200 | 31250 | 31200 | 2050 |
| 437 | 20230822 | 113700 | 213068412150 | 31250 | 31250 | 31300 | 31200 | 3250 |
| 438 | 20230822 | 113600 | 212966868950 | 31250 | 31200 | 31250 | 31200 | 725 |
| 439 | 20230822 | 113500 | 212944237350 | 31200 | 31150 | 31250 | 31150 | 4022 |
| 440 | 20230822 | 113400 | 212818775950 | 31200 | 31150 | 31200 | 31100 | 1506 |
| 441 | 20230822 | 113300 | 212771856600 | 31100 | 31150 | 31200 | 31100 | 1343 |
| 442 | 20230822 | 113200 | 212730049800 | 31100 | 31250 | 31250 | 31100 | 13839 |
| 443 | 20230822 | 113100 | 212299215850 | 31250 | 31300 | 31300 | 31200 | 1837 |
| 444 | 20230822 | 113000 | 212241786100 | 31300 | 31300 | 31300 | 31200 | 2862 |
| 445 | 20230822 | 112900 | 212152395250 | 31250 | 31350 | 31350 | 31250 | 1580 |
| 446 | 20230822 | 112800 | 212102953000 | 31350 | 31350 | 31350 | 31200 | 1985 |
| 447 | 20230822 | 112700 | 212040860350 | 31350 | 31100 | 31350 | 31100 | 10810 |
| 448 | 20230822 | 112600 | 211704271050 | 31150 | 31200 | 31250 | 31100 | 13245 |
| 449 | 20230822 | 112500 | 211291670300 | 31200 | 31200 | 31250 | 31150 | 6000 |
| 450 | 20230822 | 112400 | 211104505250 | 31250 | 31200 | 31300 | 31200 | 3562 |
| 451 | 20230822 | 112300 | 210993275200 | 31250 | 31250 | 31300 | 31200 | 7257 |
| 452 | 20230822 | 112200 | 210766550850 | 31250 | 31450 | 31550 | 31200 | 27541 |
| 453 | 20230822 | 112100 | 209904532650 | 31400 | 31550 | 31600 | 31400 | 10969 |
| 454 | 20230822 | 112000 | 209559286550 | 31550 | 31500 | 31750 | 31450 | 25348 |
| 455 | 20230822 | 111900 | 208758460950 | 31500 | 31450 | 31500 | 31350 | 4259 |
| 456 | 20230822 | 111800 | 208624659400 | 31400 | 31450 | 31450 | 31400 | 1566 |
| 457 | 20230822 | 111700 | 208575470100 | 31450 | 31400 | 31500 | 31400 | 1934 |
| 458 | 20230822 | 111600 | 208514702200 | 31500 | 31450 | 31500 | 31400 | 1079 |
| 459 | 20230822 | 111500 | 208480774150 | 31450 | 31450 | 31500 | 31400 | 3121 |
| 460 | 20230822 | 111400 | 208382651150 | 31450 | 31350 | 31500 | 31300 | 5307 |
| 461 | 20230822 | 111300 | 208216029950 | 31400 | 31400 | 31450 | 31300 | 3057 |
| 462 | 20230822 | 111200 | 208120160600 | 31400 | 31500 | 31550 | 31400 | 5534 |
| 463 | 20230822 | 111100 | 207946038650 | 31500 | 31450 | 31500 | 31250 | 5643 |
| 464 | 20230822 | 111000 | 207768781000 | 31500 | 31250 | 31500 | 31200 | 10600 |
| 465 | 20230822 | 110900 | 207436511850 | 31250 | 31250 | 31250 | 31200 | 2299 |
| 466 | 20230822 | 110800 | 207364698450 | 31250 | 31300 | 31300 | 31200 | 3619 |
| 467 | 20230822 | 110700 | 207251601450 | 31250 | 31300 | 31350 | 31250 | 3021 |
| 468 | 20230822 | 110600 | 207157137450 | 31250 | 31300 | 31400 | 31250 | 2030 |
| 469 | 20230822 | 110500 | 207093617950 | 31300 | 31300 | 31350 | 31250 | 3294 |
| 470 | 20230822 | 110400 | 206990587100 | 31250 | 31350 | 31400 | 31250 | 3140 |
| 471 | 20230822 | 110300 | 206892279950 | 31250 | 31300 | 31400 | 31250 | 1862 |
| 472 | 20230822 | 110200 | 206833959700 | 31200 | 31500 | 31500 | 31200 | 4372 |
| 473 | 20230822 | 110100 | 206696752700 | 31450 | 31200 | 31450 | 31150 | 7635 |
| 474 | 20230822 | 110000 | 206457895000 | 31200 | 31200 | 31300 | 31150 | 4486 |
| 475 | 20230822 | 105900 | 206317874300 | 31250 | 31400 | 31400 | 31200 | 2755 |
| 476 | 20230822 | 105800 | 206231792250 | 31400 | 31400 | 31450 | 31150 | 5729 |
| 477 | 20230822 | 105700 | 206052520200 | 31400 | 31200 | 31400 | 31200 | 3054 |
| 478 | 20230822 | 105600 | 205956854650 | 31250 | 31300 | 31400 | 31200 | 3813 |
| 479 | 20230822 | 105500 | 205837646100 | 31250 | 31150 | 31300 | 31100 | 3419 |
| 480 | 20230822 | 105400 | 205730967700 | 31100 | 31200 | 31350 | 31100 | 4894 |
| 481 | 20230822 | 105300 | 205578333750 | 31350 | 31250 | 31350 | 31200 | 7848 |
| 482 | 20230822 | 105200 | 205332985550 | 31250 | 31350 | 31350 | 31250 | 4541 |
| 483 | 20230822 | 105100 | 205190859800 | 31350 | 31500 | 31550 | 31350 | 3782 |
| 484 | 20230822 | 105000 | 205071927950 | 31500 | 31250 | 31550 | 31250 | 2610 |
| 485 | 20230822 | 104900 | 204989862800 | 31350 | 31450 | 31550 | 31200 | 5607 |
| 486 | 20230822 | 104800 | 204814486100 | 31300 | 31600 | 31600 | 31300 | 12946 |
| 487 | 20230822 | 104700 | 204406521250 | 31600 | 31150 | 31600 | 31100 | 10384 |
| 488 | 20230822 | 104600 | 204080566800 | 31150 | 31250 | 31300 | 31100 | 4430 |
| 489 | 20230822 | 104500 | 203942394200 | 31250 | 31200 | 31350 | 31150 | 4777 |
| 490 | 20230822 | 104400 | 203793004150 | 31200 | 31150 | 31200 | 31100 | 7526 |
| 491 | 20230822 | 104300 | 203558563650 | 31150 | 30900 | 31150 | 30850 | 9099 |
| 492 | 20230822 | 104200 | 203276425050 | 30900 | 31100 | 31200 | 30700 | 62657 |
| 493 | 20230822 | 104100 | 201339862250 | 31050 | 31050 | 31100 | 31000 | 9552 |
| 494 | 20230822 | 104000 | 201043302700 | 31000 | 31150 | 31200 | 31000 | 36868 |
| 495 | 20230822 | 103900 | 199898816800 | 31150 | 31200 | 31250 | 31100 | 16113 |
| 496 | 20230822 | 103800 | 199396941250 | 31200 | 31400 | 31450 | 31150 | 19169 |
| 497 | 20230822 | 103700 | 198797686700 | 31450 | 31500 | 31600 | 31400 | 4752 |
| 498 | 20230822 | 103600 | 198648213900 | 31500 | 31650 | 31700 | 31400 | 5931 |
| 499 | 20230822 | 103500 | 198460882650 | 31600 | 31400 | 31650 | 31400 | 3674 |
| 500 | 20230822 | 103400 | 198344882000 | 31400 | 31500 | 31550 | 31350 | 8224 |
| 501 | 20230822 | 103300 | 198086365650 | 31500 | 31550 | 31550 | 31400 | 11322 |
| 502 | 20230822 | 103200 | 197730100450 | 31500 | 31750 | 31750 | 31500 | 22642 |
| 503 | 20230822 | 103100 | 197015612300 | 31700 | 31750 | 31850 | 31700 | 15338 |
| 504 | 20230822 | 103000 | 196528874250 | 31750 | 31700 | 31800 | 31700 | 8204 |
| 505 | 20230822 | 102900 | 196268411450 | 31750 | 31800 | 32000 | 31700 | 18834 |
| 506 | 20230822 | 102800 | 195668479450 | 31800 | 31800 | 31950 | 31700 | 10448 |
| 507 | 20230822 | 102700 | 195336169300 | 31700 | 31650 | 31800 | 31600 | 25817 |
| 508 | 20230822 | 102600 | 194517620250 | 31650 | 31450 | 31700 | 31450 | 15674 |
| 509 | 20230822 | 102500 | 194022687000 | 31450 | 31250 | 31450 | 31250 | 5373 |
| 510 | 20230822 | 102400 | 193854269450 | 31250 | 31250 | 31350 | 31100 | 8351 |
| 511 | 20230822 | 102300 | 193593306200 | 31300 | 31200 | 31300 | 31050 | 9322 |
| 512 | 20230822 | 102200 | 193303118300 | 31150 | 31050 | 31250 | 31000 | 18738 |
| 513 | 20230822 | 102100 | 192721475250 | 31050 | 31100 | 31150 | 31000 | 17658 |
| 514 | 20230822 | 102000 | 192173327100 | 31100 | 31300 | 31400 | 31050 | 29425 |
| 515 | 20230822 | 101900 | 191255937650 | 31400 | 31200 | 31450 | 31150 | 11337 |
| 516 | 20230822 | 101800 | 190901595950 | 31250 | 31200 | 31350 | 31150 | 10351 |
| 517 | 20230822 | 101700 | 190578432850 | 31200 | 31100 | 31400 | 31050 | 11196 |
| 518 | 20230822 | 101600 | 190229260150 | 31100 | 31200 | 31400 | 31050 | 33908 |
| 519 | 20230822 | 101500 | 189174447700 | 31200 | 31350 | 31400 | 31150 | 17289 |
| 520 | 20230822 | 101400 | 188634410150 | 31400 | 31550 | 31550 | 31300 | 12626 |
| 521 | 20230822 | 101300 | 188238585150 | 31500 | 31300 | 31550 | 31300 | 10567 |
| 522 | 20230822 | 101200 | 187907227850 | 31250 | 31500 | 31500 | 31200 | 22254 |
| 523 | 20230822 | 101100 | 187210244250 | 31550 | 31750 | 31750 | 31450 | 19809 |
| 524 | 20230822 | 101000 | 186585184450 | 31700 | 31650 | 31750 | 31550 | 13076 |
| 525 | 20230822 | 100900 | 186171573250 | 31700 | 31550 | 31750 | 31450 | 17378 |
| 526 | 20230822 | 100800 | 185623119450 | 31500 | 31550 | 31700 | 31450 | 14460 |
| 527 | 20230822 | 100700 | 185167364850 | 31500 | 31700 | 31700 | 31500 | 13474 |
| 528 | 20230822 | 100600 | 184742284050 | 31700 | 31650 | 31750 | 31550 | 8668 |
| 529 | 20230822 | 100500 | 184468022200 | 31650 | 31600 | 31750 | 31550 | 8690 |
| 530 | 20230822 | 100400 | 184193286750 | 31600 | 31750 | 31900 | 31550 | 17312 |
| 531 | 20230822 | 100300 | 183643901050 | 31800 | 31700 | 31850 | 31650 | 11158 |
| 532 | 20230822 | 100200 | 183289849800 | 31700 | 31400 | 31700 | 31350 | 15111 |
| 533 | 20230822 | 100100 | 182813461300 | 31400 | 31300 | 31650 | 31250 | 17543 |
| 534 | 20230822 | 100000 | 182261918800 | 31250 | 31500 | 31550 | 31200 | 27075 |
| 535 | 20230822 | 095900 | 181413723650 | 31500 | 31700 | 31700 | 31450 | 18371 |
| 536 | 20230822 | 095800 | 180833325950 | 31700 | 31450 | 31800 | 31400 | 17623 |
| 537 | 20230822 | 095700 | 180275619000 | 31550 | 31800 | 31800 | 31250 | 50936 |
| 538 | 20230822 | 095600 | 178669887250 | 31700 | 31700 | 31950 | 31650 | 24616 |
| 539 | 20230822 | 095500 | 177888348700 | 31750 | 32100 | 32150 | 31650 | 22014 |
| 540 | 20230822 | 095400 | 177185998400 | 32150 | 31750 | 32250 | 31600 | 60645 |
| 541 | 20230822 | 095300 | 175245272350 | 31750 | 32450 | 32500 | 31400 | 92053 |
| 542 | 20230822 | 095200 | 172309971600 | 32500 | 33400 | 33400 | 32450 | 113878 |
| 543 | 20230822 | 095100 | 168563017000 | 33400 | 32800 | 33600 | 32450 | 138292 |
| 544 | 20230822 | 095000 | 164006268550 | 32900 | 32250 | 32900 | 32150 | 114681 |
| 545 | 20230822 | 094900 | 160279409250 | 32200 | 31700 | 32450 | 31600 | 114544 |
| 546 | 20230822 | 094800 | 156598822450 | 31700 | 31600 | 31750 | 31400 | 17828 |
| 547 | 20230822 | 094700 | 156034625900 | 31600 | 31450 | 31700 | 31250 | 26082 |
| 548 | 20230822 | 094600 | 155214242650 | 31400 | 31200 | 31450 | 31100 | 13161 |
| 549 | 20230822 | 094500 | 154802684600 | 31200 | 31100 | 31300 | 31000 | 9294 |
| 550 | 20230822 | 094400 | 154513911300 | 31100 | 31300 | 31300 | 31000 | 15526 |
| 551 | 20230822 | 094300 | 154030850700 | 31200 | 31200 | 31400 | 31000 | 14251 |
| 552 | 20230822 | 094200 | 153587276950 | 31200 | 31400 | 31500 | 31100 | 17571 |
| 553 | 20230822 | 094100 | 153037410400 | 31500 | 31250 | 31500 | 31200 | 34032 |
| 554 | 20230822 | 094000 | 151969315000 | 31350 | 30900 | 31400 | 30850 | 12424 |
| 555 | 20230822 | 093900 | 151582735200 | 30900 | 31100 | 31200 | 30800 | 21412 |
| 556 | 20230822 | 093800 | 150919128850 | 31050 | 31200 | 31400 | 31050 | 17720 |
| 557 | 20230822 | 093700 | 150365652700 | 31200 | 31050 | 31400 | 31000 | 20734 |
| 558 | 20230822 | 093600 | 149719383700 | 31050 | 31200 | 31300 | 30650 | 44168 |
| 559 | 20230822 | 093500 | 148351944600 | 31200 | 31500 | 31600 | 31150 | 31843 |
| 560 | 20230822 | 093400 | 147354917200 | 31600 | 31600 | 32000 | 31400 | 66813 |
| 561 | 20230822 | 093300 | 145233515700 | 31600 | 31350 | 31900 | 31300 | 57765 |
| 562 | 20230822 | 093200 | 143407826600 | 31350 | 31450 | 31550 | 31150 | 49331 |
| 563 | 20230822 | 093100 | 141860069050 | 31450 | 30950 | 31500 | 30700 | 62555 |
| 564 | 20230822 | 093000 | 139911819950 | 30950 | 30750 | 31000 | 30600 | 40900 |
| 565 | 20230822 | 092900 | 138649324100 | 30850 | 30200 | 30850 | 30050 | 63475 |
| 566 | 20230822 | 092800 | 136721454150 | 30150 | 30500 | 30600 | 30150 | 46223 |
| 567 | 20230822 | 092700 | 135316758000 | 30400 | 30250 | 30700 | 30000 | 115816 |
| 568 | 20230822 | 092600 | 131825064450 | 30250 | 30800 | 30800 | 30250 | 44135 |
| 569 | 20230822 | 092500 | 130483210550 | 30800 | 30300 | 30950 | 30250 | 51260 |
| 570 | 20230822 | 092400 | 128911299050 | 30300 | 30200 | 30700 | 30200 | 68266 |
| 571 | 20230822 | 092300 | 126833026100 | 30200 | 31300 | 31350 | 30200 | 115695 |
| 572 | 20230822 | 092200 | 123280644050 | 31350 | 31150 | 31500 | 30950 | 40703 |
| 573 | 20230822 | 092100 | 122011753650 | 30950 | 30850 | 31450 | 30700 | 56665 |
| 574 | 20230822 | 092000 | 120248923450 | 30850 | 30900 | 31250 | 30600 | 90992 |
| 575 | 20230822 | 091900 | 117441001950 | 30900 | 31100 | 31600 | 30850 | 58482 |
| 576 | 20230822 | 091800 | 115618205150 | 31150 | 31850 | 31900 | 30600 | 151208 |
| 577 | 20230822 | 091700 | 110882985550 | 31850 | 30900 | 31850 | 30750 | 123129 |
| 578 | 20230822 | 091600 | 107033277350 | 30900 | 30600 | 31250 | 30600 | 218849 |
| 579 | 20230822 | 091500 | 100297599000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 580 | 20230822 | 091400 | 100297599000 | 30600 | 31050 | 31050 | 30600 | 87862 |
| 581 | 20230822 | 091300 | 97597057350 | 30950 | 32950 | 33150 | 30950 | 164695 |
| 582 | 20230822 | 091200 | 92330388950 | 33000 | 32350 | 33450 | 32000 | 194459 |
| 583 | 20230822 | 091100 | 85989782400 | 32350 | 33800 | 34050 | 32250 | 163413 |
| 584 | 20230822 | 091000 | 80552189900 | 33800 | 33550 | 34250 | 33500 | 91464 |
| 585 | 20230822 | 090900 | 77455317700 | 33650 | 34300 | 34750 | 33500 | 156810 |
| 586 | 20230822 | 090800 | 72090297400 | 34200 | 35000 | 35250 | 33200 | 257417 |
| 587 | 20230822 | 090700 | 63332884650 | 35000 | 35900 | 36000 | 35000 | 174372 |
| 588 | 20230822 | 090600 | 57146268300 | 35900 | 35800 | 36200 | 35700 | 87955 |
| 589 | 20230822 | 090500 | 53978741000 | 35750 | 36200 | 36350 | 35400 | 130436 |
| 590 | 20230822 | 090400 | 49306554200 | 36200 | 36350 | 36500 | 35500 | 172389 |
| 591 | 20230822 | 090300 | 43099670500 | 36350 | 35350 | 36500 | 35050 | 189086 |
| 592 | 20230822 | 090200 | 36337219650 | 35350 | 35650 | 36500 | 35250 | 339514 |
| 593 | 20230822 | 090100 | 24126235900 | 35700 | 34350 | 35700 | 33950 | 241454 |
| 594 | 20230822 | 090000 | 15681970850 | 34350 | 33950 | 35500 | 33950 | 455244 |