33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 3 | 20230823 | 191200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230823 | 191100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230823 | 191000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230823 | 190900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230823 | 190800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230823 | 190700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230823 | 190600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230823 | 190500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230823 | 190400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230823 | 190300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230823 | 190200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230823 | 190100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230823 | 190000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230823 | 185900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230823 | 185800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230823 | 185700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230823 | 185600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230823 | 185500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230823 | 185400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230823 | 185300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230823 | 185200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230823 | 185100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230823 | 185000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230823 | 184900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230823 | 184800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230823 | 184700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230823 | 184600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230823 | 184500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230823 | 184400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230823 | 184300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 33 | 20230823 | 184200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230823 | 184100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230823 | 184000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230823 | 183900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230823 | 183800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230823 | 183700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230823 | 183600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230823 | 183500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230823 | 183400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230823 | 183300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230823 | 183200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230823 | 183100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230823 | 183000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230823 | 182900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230823 | 182800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230823 | 182700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230823 | 182600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230823 | 182500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230823 | 182400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230823 | 182300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230823 | 182200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230823 | 182100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230823 | 182000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230823 | 181900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230823 | 181800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230823 | 181700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230823 | 181600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230823 | 181500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230823 | 181400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230823 | 181300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 63 | 20230823 | 181200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230823 | 181100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230823 | 181000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230823 | 180900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230823 | 180800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230823 | 180700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230823 | 180600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230823 | 180500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230823 | 180400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230823 | 180300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230823 | 180200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230823 | 180100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230823 | 180000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230823 | 175900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230823 | 175800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230823 | 175700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230823 | 175600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230823 | 175500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230823 | 175400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230823 | 175300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230823 | 175200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230823 | 175100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230823 | 175000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230823 | 174900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230823 | 174800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230823 | 174700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230823 | 174600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230823 | 174500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230823 | 174400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230823 | 174300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 93 | 20230823 | 174200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230823 | 174100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230823 | 174000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230823 | 173900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230823 | 173800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230823 | 173700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230823 | 173600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230823 | 173500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230823 | 173400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230823 | 173300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230823 | 173200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230823 | 173100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230823 | 173000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230823 | 172900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230823 | 172800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230823 | 172700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230823 | 172600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230823 | 172500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230823 | 172400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230823 | 172300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230823 | 172200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230823 | 172100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230823 | 172000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230823 | 171900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230823 | 171800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230823 | 171700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230823 | 171600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230823 | 171500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230823 | 171400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230823 | 171300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 123 | 20230823 | 171200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230823 | 171100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230823 | 171000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230823 | 170900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230823 | 170800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230823 | 170700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230823 | 170600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230823 | 170500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230823 | 170400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230823 | 170300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230823 | 170200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230823 | 170100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230823 | 170000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230823 | 165900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230823 | 165800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230823 | 165700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230823 | 165600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230823 | 165500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230823 | 165400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230823 | 165300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230823 | 165200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230823 | 165100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230823 | 165000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230823 | 164900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230823 | 164800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230823 | 164700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230823 | 164600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230823 | 164500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230823 | 164400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230823 | 164300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 153 | 20230823 | 164200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230823 | 164100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230823 | 164000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230823 | 163900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230823 | 163800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230823 | 163700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230823 | 163600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230823 | 163500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230823 | 163400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230823 | 163300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230823 | 163200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230823 | 163100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230823 | 163000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230823 | 162900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230823 | 162800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230823 | 162700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230823 | 162600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230823 | 162500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230823 | 162400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230823 | 162300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230823 | 162200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230823 | 162100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230823 | 162000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230823 | 161900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230823 | 161800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230823 | 161700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230823 | 161600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230823 | 161500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230823 | 161400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230823 | 161300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 183 | 20230823 | 161200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230823 | 161100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230823 | 161000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230823 | 160900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230823 | 160800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230823 | 160700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230823 | 160600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230823 | 160500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230823 | 160400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230823 | 160300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230823 | 160200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230823 | 160100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230823 | 160000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230823 | 155900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230823 | 155800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230823 | 155700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230823 | 155600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230823 | 155500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230823 | 155400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20230823 | 155300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20230823 | 155200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20230823 | 155100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20230823 | 155000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20230823 | 154900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20230823 | 154800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20230823 | 154700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20230823 | 154600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20230823 | 154500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20230823 | 154400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20230823 | 154300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 213 | 20230823 | 154200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20230823 | 154100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20230823 | 154000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20230823 | 153900 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20230823 | 153800 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20230823 | 153700 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20230823 | 153600 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20230823 | 153500 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20230823 | 153400 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20230823 | 153300 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20230823 | 153200 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20230823 | 153100 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20230823 | 153000 | 27095387150 | 35200 | 35200 | 35200 | 35200 | 36566 |
| 226 | 20230823 | 152900 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20230823 | 152800 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20230823 | 152700 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20230823 | 152600 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20230823 | 152500 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20230823 | 152400 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20230823 | 152300 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20230823 | 152200 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20230823 | 152100 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20230823 | 152000 | 25808263950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20230823 | 151900 | 25808263950 | 35050 | 35050 | 35150 | 34950 | 7656 |
| 237 | 20230823 | 151800 | 25539814750 | 35050 | 34900 | 35050 | 34900 | 2592 |
| 238 | 20230823 | 151700 | 25449135600 | 34900 | 34900 | 35000 | 34900 | 3169 |
| 239 | 20230823 | 151600 | 25338383050 | 34900 | 34950 | 35000 | 34900 | 5369 |
| 240 | 20230823 | 151500 | 25150824250 | 34950 | 35000 | 35050 | 34950 | 5637 |
| 241 | 20230823 | 151400 | 24953539350 | 35000 | 35000 | 35050 | 35000 | 738 |
| 242 | 20230823 | 151300 | 24927697550 | 35050 | 35000 | 35050 | 35000 | 1032 |
| 243 | 20230823 | 151200 | 24891571300 | 35000 | 35050 | 35100 | 35000 | 2272 |
| 244 | 20230823 | 151100 | 24812001950 | 35000 | 35000 | 35050 | 35000 | 973 |
| 245 | 20230823 | 151000 | 24777930900 | 35000 | 35050 | 35050 | 35000 | 1974 |
| 246 | 20230823 | 150900 | 24708765800 | 35000 | 35050 | 35050 | 35000 | 1337 |
| 247 | 20230823 | 150800 | 24661948800 | 35000 | 35000 | 35050 | 35000 | 986 |
| 248 | 20230823 | 150700 | 24627422150 | 35050 | 35050 | 35050 | 35000 | 1425 |
| 249 | 20230823 | 150600 | 24577510750 | 35050 | 35000 | 35050 | 35000 | 1429 |
| 250 | 20230823 | 150500 | 24527475300 | 35000 | 35000 | 35050 | 35000 | 1179 |
| 251 | 20230823 | 150400 | 24486180700 | 35000 | 35000 | 35050 | 35000 | 1894 |
| 252 | 20230823 | 150300 | 24419854050 | 35000 | 35000 | 35050 | 35000 | 958 |
| 253 | 20230823 | 150200 | 24386312050 | 35000 | 35050 | 35050 | 35000 | 2352 |
| 254 | 20230823 | 150100 | 24303882100 | 35050 | 35050 | 35100 | 35050 | 813 |
| 255 | 20230823 | 150000 | 24275377100 | 35050 | 35100 | 35100 | 35050 | 1593 |
| 256 | 20230823 | 145900 | 24219536000 | 35050 | 35050 | 35100 | 35050 | 625 |
| 257 | 20230823 | 145800 | 24197622750 | 35050 | 35050 | 35100 | 35050 | 820 |
| 258 | 20230823 | 145700 | 24168869750 | 35050 | 35050 | 35100 | 35050 | 967 |
| 259 | 20230823 | 145600 | 24134969600 | 35050 | 35050 | 35100 | 35050 | 1250 |
| 260 | 20230823 | 145500 | 24091139700 | 35100 | 35150 | 35200 | 35050 | 5325 |
| 261 | 20230823 | 145400 | 23904046200 | 35150 | 35100 | 35200 | 35100 | 3098 |
| 262 | 20230823 | 145300 | 23795205600 | 35050 | 35100 | 35100 | 35050 | 1299 |
| 263 | 20230823 | 145200 | 23749658950 | 35100 | 35100 | 35100 | 35050 | 835 |
| 264 | 20230823 | 145100 | 23720379900 | 35100 | 35100 | 35100 | 35050 | 772 |
| 265 | 20230823 | 145000 | 23693307900 | 35100 | 35100 | 35150 | 35050 | 5539 |
| 266 | 20230823 | 144900 | 23498859700 | 35100 | 35050 | 35200 | 35050 | 3574 |
| 267 | 20230823 | 144800 | 23373316400 | 35100 | 35100 | 35150 | 35050 | 2892 |
| 268 | 20230823 | 144700 | 23271803450 | 35100 | 35050 | 35100 | 35000 | 3812 |
| 269 | 20230823 | 144600 | 23138095150 | 35050 | 35050 | 35100 | 35000 | 597 |
| 270 | 20230823 | 144500 | 23117168550 | 35050 | 35100 | 35100 | 35000 | 1225 |
| 271 | 20230823 | 144400 | 23074235500 | 35050 | 35050 | 35100 | 35050 | 1602 |
| 272 | 20230823 | 144300 | 23018076700 | 35050 | 35100 | 35100 | 35050 | 688 |
| 273 | 20230823 | 144200 | 22993957850 | 35100 | 35150 | 35150 | 35050 | 3271 |
| 274 | 20230823 | 144100 | 22879208600 | 35100 | 35100 | 35150 | 35100 | 584 |
| 275 | 20230823 | 144000 | 22858705400 | 35100 | 35100 | 35150 | 35100 | 947 |
| 276 | 20230823 | 143900 | 22825461100 | 35100 | 35100 | 35150 | 35100 | 2294 |
| 277 | 20230823 | 143800 | 22744891900 | 35100 | 35050 | 35100 | 35050 | 1688 |
| 278 | 20230823 | 143700 | 22685656100 | 35050 | 35150 | 35150 | 35050 | 1670 |
| 279 | 20230823 | 143600 | 22627055350 | 35150 | 35100 | 35150 | 35050 | 2272 |
| 280 | 20230823 | 143500 | 22547311150 | 35050 | 35100 | 35150 | 35050 | 1124 |
| 281 | 20230823 | 143400 | 22507887900 | 35100 | 35100 | 35150 | 35050 | 1441 |
| 282 | 20230823 | 143300 | 22457305500 | 35150 | 35100 | 35150 | 35100 | 278 |
| 283 | 20230823 | 143200 | 22447541950 | 35100 | 35100 | 35150 | 35100 | 898 |
| 284 | 20230823 | 143100 | 22416012550 | 35100 | 35150 | 35150 | 35100 | 703 |
| 285 | 20230823 | 143000 | 22391329900 | 35100 | 35250 | 35250 | 35100 | 4910 |
| 286 | 20230823 | 142900 | 22218583950 | 35250 | 35250 | 35250 | 35200 | 2490 |
| 287 | 20230823 | 142800 | 22130818200 | 35250 | 35200 | 35250 | 35200 | 551 |
| 288 | 20230823 | 142700 | 22111402350 | 35200 | 35250 | 35250 | 35200 | 1397 |
| 289 | 20230823 | 142600 | 22062165650 | 35200 | 35200 | 35250 | 35200 | 356 |
| 290 | 20230823 | 142500 | 22049625650 | 35250 | 35200 | 35250 | 35200 | 581 |
| 291 | 20230823 | 142400 | 22029165200 | 35250 | 35200 | 35250 | 35200 | 220 |
| 292 | 20230823 | 142300 | 22021410950 | 35200 | 35200 | 35250 | 35200 | 280 |
| 293 | 20230823 | 142200 | 22011550950 | 35250 | 35250 | 35250 | 35200 | 656 |
| 294 | 20230823 | 142100 | 21988431350 | 35200 | 35250 | 35300 | 35200 | 1360 |
| 295 | 20230823 | 142000 | 21940489700 | 35300 | 35250 | 35300 | 35250 | 225 |
| 296 | 20230823 | 141900 | 21932551600 | 35250 | 35250 | 35300 | 35250 | 429 |
| 297 | 20230823 | 141800 | 21917424350 | 35250 | 35250 | 35300 | 35250 | 117 |
| 298 | 20230823 | 141700 | 21913295800 | 35250 | 35200 | 35300 | 35200 | 1900 |
| 299 | 20230823 | 141600 | 21846327500 | 35200 | 35200 | 35250 | 35200 | 263 |
| 300 | 20230823 | 141500 | 21837066050 | 35200 | 35200 | 35250 | 35200 | 539 |
| 301 | 20230823 | 141400 | 21818088700 | 35250 | 35300 | 35300 | 35200 | 793 |
| 302 | 20230823 | 141300 | 21790136200 | 35300 | 35250 | 35300 | 35200 | 1631 |
| 303 | 20230823 | 141200 | 21732636950 | 35250 | 35200 | 35250 | 35200 | 141 |
| 304 | 20230823 | 141100 | 21727668850 | 35200 | 35250 | 35250 | 35200 | 742 |
| 305 | 20230823 | 141000 | 21701545450 | 35200 | 35200 | 35250 | 35150 | 1353 |
| 306 | 20230823 | 140900 | 21653918400 | 35200 | 35200 | 35250 | 35150 | 424 |
| 307 | 20230823 | 140800 | 21638992700 | 35150 | 35250 | 35300 | 35150 | 5435 |
| 308 | 20230823 | 140700 | 21447481150 | 35250 | 35250 | 35300 | 35250 | 265 |
| 309 | 20230823 | 140600 | 21438134850 | 35250 | 35250 | 35300 | 35250 | 702 |
| 310 | 20230823 | 140500 | 21413359600 | 35250 | 35250 | 35300 | 35250 | 581 |
| 311 | 20230823 | 140400 | 21392873000 | 35250 | 35300 | 35300 | 35250 | 500 |
| 312 | 20230823 | 140300 | 21375225100 | 35300 | 35250 | 35300 | 35250 | 261 |
| 313 | 20230823 | 140200 | 21366022000 | 35250 | 35250 | 35300 | 35250 | 1077 |
| 314 | 20230823 | 140100 | 21328055850 | 35300 | 35250 | 35300 | 35250 | 150 |
| 315 | 20230823 | 140000 | 21322761700 | 35250 | 35250 | 35300 | 35250 | 160 |
| 316 | 20230823 | 135900 | 21317117050 | 35300 | 35250 | 35300 | 35250 | 175 |
| 317 | 20230823 | 135800 | 21310945750 | 35300 | 35250 | 35300 | 35250 | 892 |
| 318 | 20230823 | 135700 | 21279478550 | 35250 | 35300 | 35300 | 35250 | 108 |
| 319 | 20230823 | 135600 | 21275667600 | 35250 | 35150 | 35250 | 35150 | 7585 |
| 320 | 20230823 | 135500 | 21008635350 | 35150 | 35150 | 35200 | 35150 | 141 |
| 321 | 20230823 | 135400 | 21003676400 | 35150 | 35150 | 35200 | 35150 | 298 |
| 322 | 20230823 | 135300 | 20993200700 | 35150 | 35150 | 35200 | 35150 | 133 |
| 323 | 20230823 | 135200 | 20988524450 | 35150 | 35150 | 35200 | 35150 | 1086 |
| 324 | 20230823 | 135100 | 20950320550 | 35200 | 35150 | 35200 | 35150 | 98 |
| 325 | 20230823 | 135000 | 20946874500 | 35150 | 35150 | 35200 | 35150 | 463 |
| 326 | 20230823 | 134900 | 20930598350 | 35150 | 35150 | 35200 | 35150 | 587 |
| 327 | 20230823 | 134800 | 20909962500 | 35150 | 35150 | 35200 | 35150 | 402 |
| 328 | 20230823 | 134700 | 20895831850 | 35150 | 35150 | 35200 | 35150 | 1138 |
| 329 | 20230823 | 134600 | 20855828650 | 35200 | 35150 | 35200 | 35150 | 257 |
| 330 | 20230823 | 134500 | 20846794000 | 35150 | 35150 | 35200 | 35150 | 182 |
| 331 | 20230823 | 134400 | 20840393700 | 35150 | 35150 | 35200 | 35150 | 199 |
| 332 | 20230823 | 134300 | 20833397700 | 35200 | 35200 | 35200 | 35150 | 1572 |
| 333 | 20230823 | 134200 | 20778086750 | 35200 | 35250 | 35250 | 35200 | 228 |
| 334 | 20230823 | 134100 | 20770060900 | 35250 | 35200 | 35250 | 35200 | 153 |
| 335 | 20230823 | 134000 | 20764674350 | 35200 | 35200 | 35250 | 35200 | 558 |
| 336 | 20230823 | 133900 | 20745032700 | 35200 | 35200 | 35250 | 35200 | 477 |
| 337 | 20230823 | 133800 | 20728242250 | 35200 | 35200 | 35250 | 35200 | 53 |
| 338 | 20230823 | 133700 | 20726375800 | 35250 | 35250 | 35250 | 35200 | 1718 |
| 339 | 20230823 | 133600 | 20665824650 | 35250 | 35250 | 35250 | 35250 | 302 |
| 340 | 20230823 | 133500 | 20655179150 | 35250 | 35300 | 35300 | 35250 | 174 |
| 341 | 20230823 | 133400 | 20649042650 | 35300 | 35300 | 35350 | 35250 | 2226 |
| 342 | 20230823 | 133300 | 20570465100 | 35300 | 35350 | 35350 | 35300 | 348 |
| 343 | 20230823 | 133200 | 20558176750 | 35300 | 35350 | 35350 | 35300 | 116 |
| 344 | 20230823 | 133100 | 20554081200 | 35300 | 35300 | 35350 | 35300 | 238 |
| 345 | 20230823 | 133000 | 20545678500 | 35300 | 35300 | 35350 | 35300 | 119 |
| 346 | 20230823 | 132900 | 20541476650 | 35300 | 35400 | 35400 | 35300 | 1631 |
| 347 | 20230823 | 132800 | 20483833050 | 35350 | 35350 | 35400 | 35350 | 496 |
| 348 | 20230823 | 132700 | 20466295200 | 35400 | 35350 | 35400 | 35350 | 591 |
| 349 | 20230823 | 132600 | 20445389200 | 35350 | 35400 | 35400 | 35350 | 262 |
| 350 | 20230823 | 132500 | 20436120950 | 35400 | 35350 | 35400 | 35350 | 85 |
| 351 | 20230823 | 132400 | 20433113500 | 35400 | 35350 | 35400 | 35350 | 327 |
| 352 | 20230823 | 132300 | 20421543350 | 35400 | 35350 | 35400 | 35350 | 305 |
| 353 | 20230823 | 132200 | 20410757200 | 35350 | 35400 | 35400 | 35350 | 309 |
| 354 | 20230823 | 132100 | 20399821750 | 35400 | 35350 | 35400 | 35350 | 314 |
| 355 | 20230823 | 132000 | 20388720700 | 35350 | 35350 | 35400 | 35350 | 244 |
| 356 | 20230823 | 131900 | 20380094000 | 35350 | 35350 | 35400 | 35300 | 1290 |
| 357 | 20230823 | 131800 | 20334478700 | 35350 | 35350 | 35400 | 35300 | 1670 |
| 358 | 20230823 | 131700 | 20275446500 | 35350 | 35350 | 35400 | 35350 | 1514 |
| 359 | 20230823 | 131600 | 20221923350 | 35350 | 35300 | 35350 | 35300 | 360 |
| 360 | 20230823 | 131500 | 20209212900 | 35300 | 35300 | 35350 | 35300 | 741 |
| 361 | 20230823 | 131400 | 20183054100 | 35300 | 35300 | 35300 | 35300 | 482 |
| 362 | 20230823 | 131300 | 20166039500 | 35300 | 35300 | 35350 | 35300 | 348 |
| 363 | 20230823 | 131200 | 20153753900 | 35250 | 35300 | 35350 | 35250 | 1806 |
| 364 | 20230823 | 131100 | 20090023500 | 35350 | 35300 | 35350 | 35300 | 202 |
| 365 | 20230823 | 131000 | 20082890950 | 35350 | 35400 | 35400 | 35350 | 3111 |
| 366 | 20230823 | 130900 | 19972820000 | 35400 | 35450 | 35450 | 35400 | 591 |
| 367 | 20230823 | 130800 | 19951888950 | 35400 | 35400 | 35450 | 35400 | 602 |
| 368 | 20230823 | 130700 | 19930574150 | 35450 | 35400 | 35450 | 35400 | 497 |
| 369 | 20230823 | 130600 | 19912962800 | 35450 | 35450 | 35450 | 35400 | 529 |
| 370 | 20230823 | 130500 | 19894233300 | 35400 | 35450 | 35450 | 35400 | 970 |
| 371 | 20230823 | 130400 | 19859891350 | 35450 | 35400 | 35450 | 35400 | 556 |
| 372 | 20230823 | 130300 | 19840198300 | 35450 | 35400 | 35450 | 35400 | 1317 |
| 373 | 20230823 | 130200 | 19793518450 | 35400 | 35450 | 35450 | 35400 | 246 |
| 374 | 20230823 | 130100 | 19784805100 | 35450 | 35400 | 35450 | 35350 | 2436 |
| 375 | 20230823 | 130000 | 19698570850 | 35400 | 35400 | 35400 | 35350 | 128 |
| 376 | 20230823 | 125900 | 19694040450 | 35350 | 35350 | 35400 | 35350 | 960 |
| 377 | 20230823 | 125800 | 19660092400 | 35350 | 35400 | 35400 | 35350 | 315 |
| 378 | 20230823 | 125700 | 19648946500 | 35350 | 35300 | 35400 | 35250 | 2062 |
| 379 | 20230823 | 125600 | 19576104200 | 35250 | 35250 | 35300 | 35250 | 729 |
| 380 | 20230823 | 125500 | 19550377750 | 35250 | 35300 | 35300 | 35250 | 1687 |
| 381 | 20230823 | 125400 | 19490839750 | 35350 | 35300 | 35350 | 35300 | 689 |
| 382 | 20230823 | 125300 | 19466507850 | 35350 | 35350 | 35350 | 35300 | 147 |
| 383 | 20230823 | 125200 | 19461317250 | 35350 | 35300 | 35350 | 35300 | 698 |
| 384 | 20230823 | 125100 | 19436675400 | 35350 | 35350 | 35400 | 35300 | 235 |
| 385 | 20230823 | 125000 | 19428369450 | 35350 | 35350 | 35400 | 35350 | 2101 |
| 386 | 20230823 | 124900 | 19354096800 | 35400 | 35400 | 35400 | 35350 | 454 |
| 387 | 20230823 | 124800 | 19338030500 | 35400 | 35350 | 35400 | 35300 | 1034 |
| 388 | 20230823 | 124700 | 19301459100 | 35300 | 35350 | 35400 | 35300 | 1282 |
| 389 | 20230823 | 124600 | 19256139950 | 35350 | 35300 | 35400 | 35250 | 7938 |
| 390 | 20230823 | 124500 | 18975618650 | 35250 | 35250 | 35300 | 35200 | 427 |
| 391 | 20230823 | 124400 | 18960571600 | 35250 | 35300 | 35350 | 35250 | 1432 |
| 392 | 20230823 | 124300 | 18910018950 | 35350 | 35300 | 35350 | 35300 | 374 |
| 393 | 20230823 | 124200 | 18896810100 | 35350 | 35300 | 35350 | 35300 | 65 |
| 394 | 20230823 | 124100 | 18894514850 | 35300 | 35350 | 35400 | 35300 | 2399 |
| 395 | 20230823 | 124000 | 18809734350 | 35400 | 35350 | 35400 | 35350 | 348 |
| 396 | 20230823 | 123900 | 18797422150 | 35400 | 35350 | 35400 | 35350 | 336 |
| 397 | 20230823 | 123800 | 18785533350 | 35350 | 35350 | 35400 | 35350 | 215 |
| 398 | 20230823 | 123700 | 18777923350 | 35350 | 35350 | 35400 | 35300 | 1721 |
| 399 | 20230823 | 123600 | 18717086300 | 35300 | 35350 | 35350 | 35300 | 321 |
| 400 | 20230823 | 123500 | 18705748700 | 35350 | 35300 | 35350 | 35300 | 282 |
| 401 | 20230823 | 123400 | 18695790050 | 35350 | 35350 | 35400 | 35300 | 1274 |
| 402 | 20230823 | 123300 | 18650746850 | 35400 | 35350 | 35400 | 35350 | 407 |
| 403 | 20230823 | 123200 | 18636351900 | 35400 | 35300 | 35400 | 35300 | 1155 |
| 404 | 20230823 | 123100 | 18595513100 | 35350 | 35200 | 35350 | 35150 | 9115 |
| 405 | 20230823 | 123000 | 18274276250 | 35200 | 35150 | 35200 | 35150 | 205 |
| 406 | 20230823 | 122900 | 18267064850 | 35200 | 35200 | 35200 | 35150 | 236 |
| 407 | 20230823 | 122800 | 18258764100 | 35200 | 35150 | 35200 | 35150 | 402 |
| 408 | 20230823 | 122700 | 18244627900 | 35200 | 35200 | 35200 | 35150 | 128 |
| 409 | 20230823 | 122600 | 18240125200 | 35200 | 35150 | 35200 | 35150 | 797 |
| 410 | 20230823 | 122500 | 18212103550 | 35200 | 35200 | 35200 | 35150 | 412 |
| 411 | 20230823 | 122400 | 18197611950 | 35200 | 35150 | 35200 | 35150 | 231 |
| 412 | 20230823 | 122300 | 18189481750 | 35150 | 35200 | 35200 | 35150 | 140 |
| 413 | 20230823 | 122200 | 18184558450 | 35200 | 35200 | 35200 | 35150 | 235 |
| 414 | 20230823 | 122100 | 18176288700 | 35150 | 35150 | 35200 | 35150 | 72 |
| 415 | 20230823 | 122000 | 18173757250 | 35200 | 35200 | 35250 | 35150 | 935 |
| 416 | 20230823 | 121900 | 18140845700 | 35200 | 35100 | 35200 | 35100 | 2360 |
| 417 | 20230823 | 121800 | 18057892800 | 35150 | 35100 | 35150 | 35050 | 2774 |
| 418 | 20230823 | 121700 | 17960527500 | 35050 | 35100 | 35100 | 35000 | 1666 |
| 419 | 20230823 | 121600 | 17902136000 | 35050 | 35050 | 35100 | 35050 | 444 |
| 420 | 20230823 | 121500 | 17886570050 | 35050 | 35050 | 35100 | 35050 | 208 |
| 421 | 20230823 | 121400 | 17879278950 | 35050 | 35100 | 35100 | 35050 | 433 |
| 422 | 20230823 | 121300 | 17864087850 | 35050 | 35050 | 35100 | 35050 | 799 |
| 423 | 20230823 | 121200 | 17836081000 | 35050 | 35000 | 35100 | 35000 | 109 |
| 424 | 20230823 | 121100 | 17832259700 | 35050 | 35050 | 35100 | 35050 | 311 |
| 425 | 20230823 | 121000 | 17821358150 | 35100 | 35050 | 35100 | 35050 | 327 |
| 426 | 20230823 | 120900 | 17809894650 | 35050 | 35050 | 35100 | 35000 | 5599 |
| 427 | 20230823 | 120800 | 17613839300 | 35100 | 35150 | 35150 | 35100 | 3642 |
| 428 | 20230823 | 120700 | 17485993350 | 35150 | 35150 | 35150 | 35100 | 810 |
| 429 | 20230823 | 120600 | 17457533050 | 35100 | 35100 | 35150 | 35100 | 376 |
| 430 | 20230823 | 120500 | 17444328100 | 35150 | 35100 | 35150 | 35100 | 397 |
| 431 | 20230823 | 120400 | 17430376000 | 35150 | 35100 | 35150 | 35100 | 469 |
| 432 | 20230823 | 120300 | 17413902700 | 35150 | 35100 | 35150 | 35100 | 236 |
| 433 | 20230823 | 120200 | 17405611950 | 35150 | 35150 | 35150 | 35100 | 758 |
| 434 | 20230823 | 120100 | 17379003600 | 35150 | 35150 | 35150 | 35100 | 175 |
| 435 | 20230823 | 120000 | 17372856100 | 35150 | 35100 | 35150 | 35100 | 481 |
| 436 | 20230823 | 115900 | 17355970550 | 35100 | 35150 | 35150 | 35100 | 250 |
| 437 | 20230823 | 115800 | 17347189850 | 35150 | 35100 | 35150 | 35100 | 469 |
| 438 | 20230823 | 115700 | 17330712750 | 35150 | 35100 | 35150 | 35100 | 296 |
| 439 | 20230823 | 115600 | 17320310850 | 35150 | 35150 | 35150 | 35100 | 252 |
| 440 | 20230823 | 115500 | 17311460200 | 35150 | 35150 | 35150 | 35100 | 1518 |
| 441 | 20230823 | 115400 | 17258115250 | 35150 | 35150 | 35150 | 35100 | 215 |
| 442 | 20230823 | 115300 | 17250560600 | 35150 | 35100 | 35150 | 35100 | 508 |
| 443 | 20230823 | 115200 | 17232710050 | 35150 | 35150 | 35150 | 35100 | 1141 |
| 444 | 20230823 | 115100 | 17192655200 | 35100 | 35100 | 35150 | 35100 | 710 |
| 445 | 20230823 | 115000 | 17167733550 | 35100 | 35100 | 35150 | 35100 | 1433 |
| 446 | 20230823 | 114900 | 17117417350 | 35150 | 35150 | 35150 | 35100 | 258 |
| 447 | 20230823 | 114800 | 17108357150 | 35100 | 35100 | 35150 | 35100 | 469 |
| 448 | 20230823 | 114700 | 17091888250 | 35100 | 35100 | 35150 | 35100 | 218 |
| 449 | 20230823 | 114600 | 17084234600 | 35150 | 35100 | 35150 | 35050 | 742 |
| 450 | 20230823 | 114500 | 17058190150 | 35100 | 35050 | 35150 | 35050 | 800 |
| 451 | 20230823 | 114400 | 17030105250 | 35050 | 35100 | 35100 | 35050 | 468 |
| 452 | 20230823 | 114300 | 17013692500 | 35050 | 35050 | 35100 | 35050 | 4949 |
| 453 | 20230823 | 114200 | 16840222850 | 35050 | 35000 | 35050 | 35000 | 388 |
| 454 | 20230823 | 114100 | 16826625250 | 35000 | 35000 | 35050 | 35000 | 558 |
| 455 | 20230823 | 114000 | 16807078550 | 35000 | 35050 | 35050 | 35000 | 223 |
| 456 | 20230823 | 113900 | 16799262700 | 35000 | 35050 | 35100 | 35000 | 897 |
| 457 | 20230823 | 113800 | 16767820250 | 35050 | 35100 | 35100 | 35050 | 1159 |
| 458 | 20230823 | 113700 | 16727141750 | 35050 | 35100 | 35100 | 35000 | 3624 |
| 459 | 20230823 | 113600 | 16600119150 | 35050 | 35050 | 35100 | 35050 | 143 |
| 460 | 20230823 | 113500 | 16595105300 | 35100 | 35100 | 35100 | 35050 | 368 |
| 461 | 20230823 | 113400 | 16582201850 | 35050 | 35050 | 35100 | 35050 | 1028 |
| 462 | 20230823 | 113300 | 16546136650 | 35100 | 35150 | 35150 | 35100 | 1633 |
| 463 | 20230823 | 113200 | 16488807700 | 35100 | 35100 | 35150 | 35050 | 1795 |
| 464 | 20230823 | 113100 | 16425787100 | 35100 | 35050 | 35150 | 35050 | 3838 |
| 465 | 20230823 | 113000 | 16291167150 | 35050 | 34950 | 35050 | 34950 | 187 |
| 466 | 20230823 | 112900 | 16284616100 | 34950 | 34900 | 35000 | 34850 | 9325 |
| 467 | 20230823 | 112800 | 15959002350 | 34850 | 34850 | 34900 | 34850 | 814 |
| 468 | 20230823 | 112700 | 15930632950 | 34850 | 34850 | 34900 | 34800 | 3136 |
| 469 | 20230823 | 112600 | 15821352400 | 34800 | 34800 | 34850 | 34800 | 444 |
| 470 | 20230823 | 112500 | 15805894800 | 34800 | 34800 | 34850 | 34800 | 557 |
| 471 | 20230823 | 112400 | 15786510650 | 34800 | 34800 | 34850 | 34800 | 775 |
| 472 | 20230823 | 112300 | 15759539850 | 34800 | 34850 | 34850 | 34800 | 629 |
| 473 | 20230823 | 112200 | 15737626800 | 34800 | 34800 | 34850 | 34800 | 508 |
| 474 | 20230823 | 112100 | 15719934100 | 34800 | 34800 | 34850 | 34800 | 1139 |
| 475 | 20230823 | 112000 | 15680281300 | 34850 | 34850 | 34850 | 34800 | 321 |
| 476 | 20230823 | 111900 | 15669107850 | 34850 | 34850 | 34850 | 34800 | 1158 |
| 477 | 20230823 | 111800 | 15628808400 | 34800 | 34850 | 34850 | 34800 | 777 |
| 478 | 20230823 | 111700 | 15601749500 | 34850 | 34900 | 34900 | 34800 | 646 |
| 479 | 20230823 | 111600 | 15579232850 | 34900 | 34800 | 34900 | 34800 | 1838 |
| 480 | 20230823 | 111500 | 15515156950 | 34800 | 34850 | 34850 | 34750 | 491 |
| 481 | 20230823 | 111400 | 15498070300 | 34850 | 34800 | 34850 | 34800 | 771 |
| 482 | 20230823 | 111300 | 15471237550 | 34800 | 34800 | 34800 | 34750 | 630 |
| 483 | 20230823 | 111200 | 15449333350 | 34800 | 34750 | 34800 | 34700 | 4504 |
| 484 | 20230823 | 111100 | 15292730550 | 34750 | 34750 | 34800 | 34750 | 421 |
| 485 | 20230823 | 111000 | 15278095800 | 34800 | 34800 | 34800 | 34750 | 1630 |
| 486 | 20230823 | 110900 | 15221451350 | 34750 | 34800 | 34850 | 34750 | 2905 |
| 487 | 20230823 | 110800 | 15120474950 | 34800 | 34800 | 34850 | 34750 | 1909 |
| 488 | 20230823 | 110700 | 15054073450 | 34800 | 34800 | 34800 | 34750 | 443 |
| 489 | 20230823 | 110600 | 15038666150 | 34800 | 34800 | 34800 | 34750 | 827 |
| 490 | 20230823 | 110500 | 15009913200 | 34750 | 34750 | 34800 | 34750 | 4216 |
| 491 | 20230823 | 110400 | 14863225300 | 34750 | 34850 | 34900 | 34750 | 4963 |
| 492 | 20230823 | 110300 | 14690470900 | 34850 | 34850 | 34900 | 34850 | 3791 |
| 493 | 20230823 | 110200 | 14558353400 | 34900 | 34850 | 34900 | 34850 | 245 |
| 494 | 20230823 | 110100 | 14549814450 | 34850 | 34850 | 34900 | 34850 | 843 |
| 495 | 20230823 | 110000 | 14520435800 | 34850 | 34900 | 34900 | 34850 | 319 |
| 496 | 20230823 | 105900 | 14509318300 | 34850 | 34900 | 34950 | 34850 | 3849 |
| 497 | 20230823 | 105800 | 14375102400 | 34900 | 34950 | 34950 | 34900 | 990 |
| 498 | 20230823 | 105700 | 14340551150 | 34950 | 34950 | 35000 | 34900 | 3434 |
| 499 | 20230823 | 105600 | 14220542550 | 34950 | 35000 | 35000 | 34950 | 869 |
| 500 | 20230823 | 105500 | 14190170700 | 35000 | 35000 | 35050 | 34950 | 2132 |
| 501 | 20230823 | 105400 | 14115559650 | 35000 | 35000 | 35050 | 35000 | 568 |
| 502 | 20230823 | 105300 | 14095679550 | 35000 | 35050 | 35050 | 35000 | 164 |
| 503 | 20230823 | 105200 | 14089935400 | 35000 | 35050 | 35100 | 35000 | 610 |
| 504 | 20230823 | 105100 | 14068553000 | 35050 | 35050 | 35100 | 35050 | 632 |
| 505 | 20230823 | 105000 | 14046400850 | 35000 | 35000 | 35050 | 34950 | 6454 |
| 506 | 20230823 | 104900 | 13820520200 | 35000 | 35000 | 35050 | 35000 | 339 |
| 507 | 20230823 | 104800 | 13808653450 | 35050 | 35000 | 35050 | 35000 | 688 |
| 508 | 20230823 | 104700 | 13784572300 | 35000 | 35050 | 35050 | 35000 | 298 |
| 509 | 20230823 | 104600 | 13774141700 | 35000 | 35100 | 35100 | 35000 | 793 |
| 510 | 20230823 | 104500 | 13746352700 | 35050 | 35050 | 35100 | 35050 | 1703 |
| 511 | 20230823 | 104400 | 13686661150 | 35050 | 35050 | 35100 | 35050 | 490 |
| 512 | 20230823 | 104300 | 13669482400 | 35100 | 35100 | 35150 | 35100 | 1579 |
| 513 | 20230823 | 104200 | 13614057100 | 35100 | 35100 | 35150 | 35100 | 427 |
| 514 | 20230823 | 104100 | 13599063800 | 35150 | 35200 | 35200 | 35100 | 4760 |
| 515 | 20230823 | 104000 | 13431747400 | 35200 | 35150 | 35200 | 35150 | 135 |
| 516 | 20230823 | 103900 | 13426995650 | 35150 | 35250 | 35250 | 35150 | 251 |
| 517 | 20230823 | 103800 | 13418164600 | 35200 | 35250 | 35250 | 35150 | 4105 |
| 518 | 20230823 | 103700 | 13273660150 | 35200 | 35250 | 35250 | 35200 | 205 |
| 519 | 20230823 | 103600 | 13266444050 | 35200 | 35200 | 35250 | 35200 | 843 |
| 520 | 20230823 | 103500 | 13236768600 | 35250 | 35200 | 35250 | 35200 | 573 |
| 521 | 20230823 | 103400 | 13216597500 | 35250 | 35250 | 35250 | 35200 | 569 |
| 522 | 20230823 | 103300 | 13196544700 | 35200 | 35350 | 35350 | 35200 | 3230 |
| 523 | 20230823 | 103200 | 13082624250 | 35350 | 35300 | 35350 | 35300 | 121 |
| 524 | 20230823 | 103100 | 13078348400 | 35300 | 35300 | 35350 | 35300 | 644 |
| 525 | 20230823 | 103000 | 13055615000 | 35300 | 35300 | 35350 | 35300 | 867 |
| 526 | 20230823 | 102900 | 13025009700 | 35300 | 35250 | 35300 | 35250 | 502 |
| 527 | 20230823 | 102800 | 13007289700 | 35250 | 35300 | 35300 | 35250 | 318 |
| 528 | 20230823 | 102700 | 12996064700 | 35300 | 35250 | 35300 | 35200 | 2171 |
| 529 | 20230823 | 102600 | 12919498350 | 35250 | 35350 | 35400 | 35250 | 5613 |
| 530 | 20230823 | 102500 | 12721227250 | 35350 | 35200 | 35350 | 35200 | 3940 |
| 531 | 20230823 | 102400 | 12582226550 | 35250 | 35200 | 35250 | 35200 | 1982 |
| 532 | 20230823 | 102300 | 12512454050 | 35200 | 35200 | 35250 | 35200 | 675 |
| 533 | 20230823 | 102200 | 12488693900 | 35250 | 35200 | 35250 | 35150 | 337 |
| 534 | 20230823 | 102100 | 12476828850 | 35200 | 35250 | 35250 | 35150 | 1565 |
| 535 | 20230823 | 102000 | 12421724550 | 35250 | 35100 | 35250 | 35050 | 4013 |
| 536 | 20230823 | 101900 | 12280527300 | 35050 | 35000 | 35100 | 35000 | 1621 |
| 537 | 20230823 | 101800 | 12223679050 | 35050 | 35000 | 35050 | 34950 | 712 |
| 538 | 20230823 | 101700 | 12198759900 | 34950 | 35000 | 35000 | 34950 | 3925 |
| 539 | 20230823 | 101600 | 12061394150 | 35000 | 34950 | 35000 | 34950 | 442 |
| 540 | 20230823 | 101500 | 12045931650 | 34950 | 35050 | 35050 | 34950 | 2218 |
| 541 | 20230823 | 101400 | 11968280350 | 35050 | 35050 | 35100 | 35050 | 2221 |
| 542 | 20230823 | 101300 | 11890420950 | 35100 | 35100 | 35100 | 35050 | 1545 |
| 543 | 20230823 | 101200 | 11836207100 | 35100 | 35200 | 35200 | 35100 | 2083 |
| 544 | 20230823 | 101100 | 11762907250 | 35200 | 35200 | 35250 | 35200 | 1125 |
| 545 | 20230823 | 101000 | 11723257150 | 35250 | 35250 | 35300 | 35200 | 1404 |
| 546 | 20230823 | 100900 | 11673768550 | 35250 | 35250 | 35300 | 35200 | 719 |
| 547 | 20230823 | 100800 | 11648421250 | 35250 | 35150 | 35250 | 35100 | 3413 |
| 548 | 20230823 | 100700 | 11528259550 | 35150 | 35000 | 35150 | 35000 | 6366 |
| 549 | 20230823 | 100600 | 11304984200 | 35000 | 35000 | 35050 | 35000 | 839 |
| 550 | 20230823 | 100500 | 11275619100 | 35000 | 35000 | 35050 | 35000 | 1244 |
| 551 | 20230823 | 100400 | 11232078850 | 35050 | 35000 | 35050 | 35000 | 498 |
| 552 | 20230823 | 100300 | 11214648400 | 35000 | 35050 | 35050 | 35000 | 1308 |
| 553 | 20230823 | 100200 | 11168868250 | 35000 | 35050 | 35050 | 35000 | 816 |
| 554 | 20230823 | 100100 | 11140300200 | 35050 | 35000 | 35050 | 35000 | 390 |
| 555 | 20230823 | 100000 | 11126642400 | 35000 | 35050 | 35050 | 35000 | 1936 |
| 556 | 20230823 | 095900 | 11058881950 | 35000 | 35050 | 35050 | 35000 | 2223 |
| 557 | 20230823 | 095800 | 10980970350 | 35050 | 34900 | 35100 | 34900 | 5353 |
| 558 | 20230823 | 095700 | 10793673750 | 34900 | 34900 | 34950 | 34900 | 458 |
| 559 | 20230823 | 095600 | 10777684450 | 34900 | 34900 | 34950 | 34900 | 1420 |
| 560 | 20230823 | 095500 | 10728121600 | 34900 | 34950 | 34950 | 34900 | 2057 |
| 561 | 20230823 | 095400 | 10656331450 | 34950 | 35100 | 35100 | 34900 | 6529 |
| 562 | 20230823 | 095300 | 10427657000 | 35050 | 35050 | 35100 | 35050 | 2244 |
| 563 | 20230823 | 095200 | 10348922150 | 35050 | 35100 | 35100 | 35050 | 4055 |
| 564 | 20230823 | 095100 | 10206732350 | 35100 | 35050 | 35100 | 35050 | 1925 |
| 565 | 20230823 | 095000 | 10139166400 | 35050 | 35000 | 35100 | 34950 | 4093 |
| 566 | 20230823 | 094900 | 9995827800 | 34950 | 34850 | 34950 | 34800 | 3314 |
| 567 | 20230823 | 094800 | 9880222450 | 34850 | 34750 | 34900 | 34700 | 6995 |
| 568 | 20230823 | 094700 | 9636870700 | 34750 | 34750 | 34800 | 34700 | 2320 |
| 569 | 20230823 | 094600 | 9556254950 | 34750 | 34800 | 34800 | 34700 | 6440 |
| 570 | 20230823 | 094500 | 9332513900 | 34800 | 34800 | 34850 | 34750 | 7563 |
| 571 | 20230823 | 094400 | 9069319550 | 34800 | 34950 | 34950 | 34750 | 4465 |
| 572 | 20230823 | 094300 | 8913814950 | 34950 | 34850 | 34950 | 34850 | 3153 |
| 573 | 20230823 | 094200 | 8803744750 | 34900 | 34900 | 34900 | 34800 | 2458 |
| 574 | 20230823 | 094100 | 8718081300 | 34950 | 35050 | 35050 | 34900 | 3026 |
| 575 | 20230823 | 094000 | 8612292300 | 35050 | 34800 | 35050 | 34800 | 6322 |
| 576 | 20230823 | 093900 | 8391482950 | 34750 | 34800 | 34850 | 34700 | 9944 |
| 577 | 20230823 | 093800 | 8045930300 | 34800 | 34650 | 34800 | 34600 | 9935 |
| 578 | 20230823 | 093700 | 7701106800 | 34700 | 34950 | 35000 | 34650 | 18713 |
| 579 | 20230823 | 093600 | 7049807250 | 35000 | 35200 | 35200 | 34950 | 18483 |
| 580 | 20230823 | 093500 | 6402124700 | 35150 | 35200 | 35250 | 35150 | 3741 |
| 581 | 20230823 | 093400 | 6270460500 | 35250 | 35300 | 35350 | 35200 | 2714 |
| 582 | 20230823 | 093300 | 6174708800 | 35300 | 35350 | 35400 | 35300 | 1914 |
| 583 | 20230823 | 093200 | 6107007450 | 35350 | 35350 | 35400 | 35300 | 1735 |
| 584 | 20230823 | 093100 | 6045667900 | 35350 | 35400 | 35450 | 35350 | 2762 |
| 585 | 20230823 | 093000 | 5947884750 | 35350 | 35200 | 35400 | 35100 | 13626 |
| 586 | 20230823 | 092900 | 5468195800 | 35150 | 35300 | 35350 | 35150 | 6516 |
| 587 | 20230823 | 092800 | 5238525250 | 35300 | 35400 | 35400 | 35300 | 2779 |
| 588 | 20230823 | 092700 | 5140275650 | 35400 | 35450 | 35450 | 35400 | 1541 |
| 589 | 20230823 | 092600 | 5085713700 | 35400 | 35300 | 35500 | 35300 | 7083 |
| 590 | 20230823 | 092500 | 4835110000 | 35300 | 35500 | 35500 | 35300 | 6058 |
| 591 | 20230823 | 092400 | 4620729000 | 35500 | 35650 | 35700 | 35500 | 5339 |
| 592 | 20230823 | 092300 | 4430803550 | 35650 | 35650 | 35700 | 35600 | 3218 |
| 593 | 20230823 | 092200 | 4316150100 | 35650 | 35700 | 35700 | 35650 | 3644 |
| 594 | 20230823 | 092100 | 4186164850 | 35700 | 35850 | 35850 | 35600 | 6153 |
| 595 | 20230823 | 092000 | 3966435750 | 35850 | 35900 | 35950 | 35750 | 8188 |
| 596 | 20230823 | 091900 | 3672939900 | 35950 | 35900 | 36000 | 35900 | 1901 |
| 597 | 20230823 | 091800 | 3604602550 | 35950 | 35950 | 36000 | 35850 | 5469 |
| 598 | 20230823 | 091700 | 3408272100 | 36000 | 35900 | 36000 | 35850 | 2488 |
| 599 | 20230823 | 091600 | 3318895850 | 35900 | 35950 | 36000 | 35800 | 6914 |
| 600 | 20230823 | 091500 | 3070568600 | 35950 | 35850 | 36000 | 35850 | 7557 |
| 601 | 20230823 | 091400 | 2798894400 | 35900 | 35800 | 35900 | 35800 | 1702 |
| 602 | 20230823 | 091300 | 2737899700 | 35850 | 35750 | 35850 | 35750 | 2111 |
| 603 | 20230823 | 091200 | 2662290250 | 35850 | 35750 | 35850 | 35650 | 3578 |
| 604 | 20230823 | 091100 | 2534219300 | 35800 | 35900 | 35900 | 35700 | 4751 |
| 605 | 20230823 | 091000 | 2364085550 | 35900 | 35700 | 35900 | 35700 | 2514 |
| 606 | 20230823 | 090900 | 2274102100 | 35700 | 35700 | 35750 | 35600 | 4466 |
| 607 | 20230823 | 090800 | 2114745450 | 35650 | 35600 | 35700 | 35550 | 3108 |
| 608 | 20230823 | 090700 | 2003938150 | 35600 | 35700 | 35750 | 35600 | 4139 |
| 609 | 20230823 | 090600 | 1856178750 | 35700 | 35800 | 35800 | 35650 | 4599 |
| 610 | 20230823 | 090500 | 1691941400 | 35800 | 35850 | 35900 | 35800 | 4200 |
| 611 | 20230823 | 090400 | 1541527600 | 35850 | 35700 | 35900 | 35700 | 3889 |
| 612 | 20230823 | 090300 | 1402233300 | 35750 | 35850 | 35900 | 35700 | 2357 |
| 613 | 20230823 | 090200 | 1317904400 | 35850 | 35700 | 35900 | 35700 | 6983 |
| 614 | 20230823 | 090100 | 1067757750 | 35750 | 35550 | 35800 | 35500 | 9231 |
| 615 | 20230823 | 090000 | 738592950 | 35600 | 35250 | 35800 | 35200 | 20637 |