32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 3 | 20230823 | 184000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20230823 | 183900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20230823 | 183800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20230823 | 183700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20230823 | 183600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20230823 | 183500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20230823 | 183400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20230823 | 183300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20230823 | 183200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20230823 | 183100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20230823 | 183000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20230823 | 182900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20230823 | 182800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20230823 | 182700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20230823 | 182600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20230823 | 182500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20230823 | 182400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20230823 | 182300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20230823 | 182200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20230823 | 182100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20230823 | 182000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20230823 | 181900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20230823 | 181800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20230823 | 181700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20230823 | 181600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20230823 | 181500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20230823 | 181400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20230823 | 181300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20230823 | 181200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20230823 | 181100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 33 | 20230823 | 181000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20230823 | 180900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20230823 | 180800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20230823 | 180700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20230823 | 180600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20230823 | 180500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20230823 | 180400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20230823 | 180300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20230823 | 180200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20230823 | 180100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20230823 | 180000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20230823 | 175900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20230823 | 175800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20230823 | 175700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20230823 | 175600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20230823 | 175500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20230823 | 175400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20230823 | 175300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20230823 | 175200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20230823 | 175100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20230823 | 175000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20230823 | 174900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20230823 | 174800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20230823 | 174700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20230823 | 174600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20230823 | 174500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20230823 | 174400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20230823 | 174300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20230823 | 174200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20230823 | 174100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 63 | 20230823 | 174000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20230823 | 173900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20230823 | 173800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20230823 | 173700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20230823 | 173600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20230823 | 173500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20230823 | 173400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20230823 | 173300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20230823 | 173200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20230823 | 173100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20230823 | 173000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20230823 | 172900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20230823 | 172800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20230823 | 172700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20230823 | 172600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20230823 | 172500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20230823 | 172400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20230823 | 172300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20230823 | 172200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20230823 | 172100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20230823 | 172000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20230823 | 171900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20230823 | 171800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20230823 | 171700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20230823 | 171600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20230823 | 171500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20230823 | 171400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20230823 | 171300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20230823 | 171200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20230823 | 171100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 93 | 20230823 | 171000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20230823 | 170900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20230823 | 170800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20230823 | 170700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20230823 | 170600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20230823 | 170500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20230823 | 170400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20230823 | 170300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20230823 | 170200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20230823 | 170100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20230823 | 170000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20230823 | 165900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20230823 | 165800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20230823 | 165700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20230823 | 165600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20230823 | 165500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20230823 | 165400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20230823 | 165300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20230823 | 165200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20230823 | 165100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20230823 | 165000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20230823 | 164900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20230823 | 164800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20230823 | 164700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20230823 | 164600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20230823 | 164500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20230823 | 164400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20230823 | 164300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20230823 | 164200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20230823 | 164100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 123 | 20230823 | 164000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20230823 | 163900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20230823 | 163800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20230823 | 163700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20230823 | 163600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20230823 | 163500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20230823 | 163400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20230823 | 163300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20230823 | 163200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20230823 | 163100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20230823 | 163000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20230823 | 162900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20230823 | 162800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20230823 | 162700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20230823 | 162600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20230823 | 162500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20230823 | 162400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20230823 | 162300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20230823 | 162200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20230823 | 162100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20230823 | 162000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20230823 | 161900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20230823 | 161800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20230823 | 161700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20230823 | 161600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20230823 | 161500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20230823 | 161400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20230823 | 161300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20230823 | 161200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20230823 | 161100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 153 | 20230823 | 161000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20230823 | 160900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20230823 | 160800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20230823 | 160700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20230823 | 160600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20230823 | 160500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20230823 | 160400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20230823 | 160300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20230823 | 160200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20230823 | 160100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20230823 | 160000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20230823 | 155900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20230823 | 155800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20230823 | 155700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20230823 | 155600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20230823 | 155500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20230823 | 155400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20230823 | 155300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20230823 | 155200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20230823 | 155100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20230823 | 155000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20230823 | 154900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20230823 | 154800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20230823 | 154700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20230823 | 154600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20230823 | 154500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20230823 | 154400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20230823 | 154300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20230823 | 154200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20230823 | 154100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 183 | 20230823 | 154000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20230823 | 153900 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20230823 | 153800 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20230823 | 153700 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20230823 | 153600 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20230823 | 153500 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20230823 | 153400 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20230823 | 153300 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20230823 | 153200 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20230823 | 153100 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20230823 | 153000 | 30352397050 | 34050 | 34050 | 34050 | 34050 | 20367 |
| 194 | 20230823 | 152900 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20230823 | 152800 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20230823 | 152700 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20230823 | 152600 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20230823 | 152500 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20230823 | 152400 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20230823 | 152300 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20230823 | 152200 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20230823 | 152100 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20230823 | 152000 | 29658900700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20230823 | 151900 | 29658900700 | 34050 | 34050 | 34100 | 34000 | 2138 |
| 205 | 20230823 | 151800 | 29586105650 | 34050 | 34000 | 34050 | 34000 | 1824 |
| 206 | 20230823 | 151700 | 29524024650 | 34000 | 34050 | 34100 | 34000 | 1239 |
| 207 | 20230823 | 151600 | 29481838350 | 34050 | 34050 | 34100 | 34050 | 349 |
| 208 | 20230823 | 151500 | 29469952450 | 34100 | 34050 | 34100 | 34000 | 1271 |
| 209 | 20230823 | 151400 | 29426678050 | 34050 | 34050 | 34050 | 34000 | 1611 |
| 210 | 20230823 | 151300 | 29371829650 | 34000 | 34050 | 34050 | 34000 | 1658 |
| 211 | 20230823 | 151200 | 29315441350 | 34050 | 34050 | 34050 | 34000 | 1256 |
| 212 | 20230823 | 151100 | 29272682250 | 34050 | 34100 | 34100 | 34000 | 1282 |
| 213 | 20230823 | 151000 | 29229074400 | 34100 | 34050 | 34100 | 34000 | 4304 |
| 214 | 20230823 | 150900 | 29082518650 | 34050 | 34050 | 34100 | 34000 | 2805 |
| 215 | 20230823 | 150800 | 28986915750 | 34050 | 34100 | 34100 | 34050 | 614 |
| 216 | 20230823 | 150700 | 28965997550 | 34100 | 34050 | 34100 | 34050 | 1753 |
| 217 | 20230823 | 150600 | 28906246100 | 34050 | 34100 | 34100 | 34000 | 1645 |
| 218 | 20230823 | 150500 | 28850211000 | 34050 | 34100 | 34100 | 34050 | 847 |
| 219 | 20230823 | 150400 | 28821356500 | 34050 | 34100 | 34100 | 34050 | 577 |
| 220 | 20230823 | 150300 | 28801702500 | 34050 | 34000 | 34050 | 34000 | 767 |
| 221 | 20230823 | 150200 | 28775594000 | 34050 | 34050 | 34100 | 34000 | 822 |
| 222 | 20230823 | 150100 | 28747602600 | 34050 | 34050 | 34100 | 34000 | 866 |
| 223 | 20230823 | 150000 | 28718121800 | 34050 | 34000 | 34100 | 34000 | 1898 |
| 224 | 20230823 | 145900 | 28653528150 | 34050 | 34000 | 34050 | 34000 | 755 |
| 225 | 20230823 | 145800 | 28627849500 | 34000 | 33950 | 34050 | 33950 | 17337 |
| 226 | 20230823 | 145700 | 28038405450 | 34000 | 34000 | 34050 | 33950 | 1680 |
| 227 | 20230823 | 145600 | 27981333700 | 34000 | 34000 | 34050 | 34000 | 1324 |
| 228 | 20230823 | 145500 | 27936316000 | 34050 | 34000 | 34050 | 33950 | 745 |
| 229 | 20230823 | 145400 | 27910985750 | 34050 | 34000 | 34050 | 33950 | 1158 |
| 230 | 20230823 | 145300 | 27871616350 | 34000 | 34050 | 34050 | 33950 | 2245 |
| 231 | 20230823 | 145200 | 27795359350 | 34000 | 33950 | 34000 | 33950 | 1720 |
| 232 | 20230823 | 145100 | 27736917400 | 33950 | 33950 | 34000 | 33950 | 693 |
| 233 | 20230823 | 145000 | 27713387800 | 33950 | 33950 | 34000 | 33900 | 1108 |
| 234 | 20230823 | 144900 | 27675770200 | 33950 | 33950 | 34000 | 33900 | 1244 |
| 235 | 20230823 | 144800 | 27633560000 | 33950 | 34000 | 34000 | 33900 | 1537 |
| 236 | 20230823 | 144700 | 27581401850 | 33950 | 33950 | 34000 | 33900 | 1207 |
| 237 | 20230823 | 144600 | 27540419400 | 33950 | 33950 | 34000 | 33950 | 1014 |
| 238 | 20230823 | 144500 | 27505993150 | 33950 | 33900 | 34000 | 33900 | 2539 |
| 239 | 20230823 | 144400 | 27419826950 | 33950 | 33950 | 34000 | 33900 | 1493 |
| 240 | 20230823 | 144300 | 27369160450 | 33950 | 33950 | 34000 | 33950 | 691 |
| 241 | 20230823 | 144200 | 27345686050 | 33950 | 34000 | 34050 | 33950 | 929 |
| 242 | 20230823 | 144100 | 27314113900 | 34000 | 34000 | 34050 | 33950 | 851 |
| 243 | 20230823 | 144000 | 27285195600 | 34050 | 33900 | 34050 | 33900 | 4394 |
| 244 | 20230823 | 143900 | 27135910500 | 33950 | 33900 | 34000 | 33900 | 1724 |
| 245 | 20230823 | 143800 | 27077425100 | 33900 | 33900 | 33950 | 33850 | 4083 |
| 246 | 20230823 | 143700 | 26938886350 | 33900 | 33900 | 33950 | 33850 | 3463 |
| 247 | 20230823 | 143600 | 26821584450 | 33900 | 33900 | 33950 | 33900 | 2410 |
| 248 | 20230823 | 143500 | 26739881800 | 33900 | 33900 | 33950 | 33850 | 5848 |
| 249 | 20230823 | 143400 | 26541758800 | 33850 | 33900 | 33900 | 33850 | 1827 |
| 250 | 20230823 | 143300 | 26479910350 | 33850 | 33900 | 33900 | 33850 | 1587 |
| 251 | 20230823 | 143200 | 26426137550 | 33850 | 33900 | 33900 | 33850 | 829 |
| 252 | 20230823 | 143100 | 26398062950 | 33850 | 33950 | 33950 | 33850 | 1782 |
| 253 | 20230823 | 143000 | 26337731050 | 33900 | 33900 | 33950 | 33850 | 2000 |
| 254 | 20230823 | 142900 | 26269962500 | 33900 | 33850 | 33950 | 33850 | 3416 |
| 255 | 20230823 | 142800 | 26154198300 | 33850 | 33850 | 33900 | 33850 | 1161 |
| 256 | 20230823 | 142700 | 26114891650 | 33900 | 33900 | 33900 | 33850 | 969 |
| 257 | 20230823 | 142600 | 26082088850 | 33900 | 33900 | 33900 | 33850 | 1230 |
| 258 | 20230823 | 142500 | 26040445800 | 33900 | 33900 | 33950 | 33850 | 5157 |
| 259 | 20230823 | 142400 | 25865790450 | 33950 | 33900 | 33950 | 33900 | 955 |
| 260 | 20230823 | 142300 | 25833409800 | 33950 | 33950 | 33950 | 33900 | 1130 |
| 261 | 20230823 | 142200 | 25795092550 | 33900 | 33950 | 34000 | 33900 | 1869 |
| 262 | 20230823 | 142100 | 25731702550 | 33950 | 33950 | 34000 | 33900 | 4255 |
| 263 | 20230823 | 142000 | 25587251850 | 34000 | 33950 | 34000 | 33950 | 2167 |
| 264 | 20230823 | 141900 | 25513625250 | 34000 | 33950 | 34000 | 33900 | 1425 |
| 265 | 20230823 | 141800 | 25465287050 | 33950 | 33950 | 34050 | 33900 | 3672 |
| 266 | 20230823 | 141700 | 25340512200 | 33950 | 34000 | 34000 | 33900 | 1582 |
| 267 | 20230823 | 141600 | 25286802550 | 34000 | 33950 | 34000 | 33950 | 1010 |
| 268 | 20230823 | 141500 | 25252504400 | 33950 | 33900 | 34000 | 33900 | 1879 |
| 269 | 20230823 | 141400 | 25188736100 | 33900 | 33950 | 33950 | 33850 | 3250 |
| 270 | 20230823 | 141300 | 25078556450 | 33900 | 33850 | 33950 | 33850 | 4383 |
| 271 | 20230823 | 141200 | 24930080600 | 33900 | 33850 | 33900 | 33800 | 3475 |
| 272 | 20230823 | 141100 | 24812469900 | 33850 | 33850 | 33950 | 33800 | 6537 |
| 273 | 20230823 | 141000 | 24590990350 | 33850 | 33850 | 33900 | 33800 | 5877 |
| 274 | 20230823 | 140900 | 24392245600 | 33900 | 33950 | 33950 | 33850 | 6037 |
| 275 | 20230823 | 140800 | 24187832400 | 33900 | 33950 | 33950 | 33900 | 1985 |
| 276 | 20230823 | 140700 | 24120531000 | 33950 | 33950 | 34000 | 33900 | 3984 |
| 277 | 20230823 | 140600 | 23985368200 | 33900 | 33950 | 34000 | 33900 | 981 |
| 278 | 20230823 | 140500 | 23952087900 | 33950 | 33900 | 33950 | 33900 | 1147 |
| 279 | 20230823 | 140400 | 23913184950 | 33950 | 34000 | 34000 | 33950 | 1058 |
| 280 | 20230823 | 140300 | 23877264200 | 34000 | 34000 | 34050 | 33950 | 952 |
| 281 | 20230823 | 140200 | 23844925900 | 34000 | 34000 | 34100 | 33950 | 2966 |
| 282 | 20230823 | 140100 | 23743994450 | 34000 | 33950 | 34000 | 33950 | 349 |
| 283 | 20230823 | 140000 | 23732142200 | 34000 | 33950 | 34000 | 33900 | 793 |
| 284 | 20230823 | 135900 | 23705223700 | 33950 | 33900 | 34000 | 33900 | 8819 |
| 285 | 20230823 | 135800 | 23406058100 | 33950 | 33900 | 33950 | 33900 | 6685 |
| 286 | 20230823 | 135700 | 23179366900 | 33900 | 33950 | 34000 | 33900 | 3643 |
| 287 | 20230823 | 135600 | 23055696650 | 33950 | 33950 | 34000 | 33950 | 1105 |
| 288 | 20230823 | 135500 | 23018180450 | 34000 | 33950 | 34000 | 33950 | 1229 |
| 289 | 20230823 | 135400 | 22976453500 | 34000 | 33950 | 34000 | 33900 | 1755 |
| 290 | 20230823 | 135300 | 22916894750 | 33950 | 33950 | 34000 | 33950 | 1317 |
| 291 | 20230823 | 135200 | 22872181500 | 33950 | 33950 | 34000 | 33950 | 2176 |
| 292 | 20230823 | 135100 | 22798300850 | 33950 | 34000 | 34000 | 33950 | 1318 |
| 293 | 20230823 | 135000 | 22753535650 | 34000 | 33950 | 34000 | 33900 | 1784 |
| 294 | 20230823 | 134900 | 22692993100 | 33900 | 33950 | 34000 | 33900 | 1158 |
| 295 | 20230823 | 134800 | 22653697350 | 33950 | 33950 | 34000 | 33950 | 1157 |
| 296 | 20230823 | 134700 | 22614416300 | 33950 | 34000 | 34000 | 33900 | 1149 |
| 297 | 20230823 | 134600 | 22575417250 | 33950 | 33950 | 34000 | 33900 | 2163 |
| 298 | 20230823 | 134500 | 22502007100 | 33950 | 33950 | 34000 | 33950 | 1785 |
| 299 | 20230823 | 134400 | 22441405900 | 34000 | 33950 | 34000 | 33950 | 815 |
| 300 | 20230823 | 134300 | 22413736300 | 33950 | 33950 | 34000 | 33900 | 1701 |
| 301 | 20230823 | 134200 | 22356006850 | 33950 | 34000 | 34000 | 33950 | 3190 |
| 302 | 20230823 | 134100 | 22247701750 | 34000 | 33950 | 34000 | 33950 | 2078 |
| 303 | 20230823 | 134000 | 22177116700 | 33950 | 34000 | 34000 | 33950 | 12386 |
| 304 | 20230823 | 133900 | 21756267450 | 34050 | 34000 | 34050 | 34000 | 1685 |
| 305 | 20230823 | 133800 | 21698974500 | 34050 | 34050 | 34050 | 34000 | 1847 |
| 306 | 20230823 | 133700 | 21636114950 | 34000 | 34000 | 34100 | 34000 | 946 |
| 307 | 20230823 | 133600 | 21603925850 | 34050 | 34050 | 34050 | 34000 | 2637 |
| 308 | 20230823 | 133500 | 21514254650 | 34050 | 34050 | 34100 | 34000 | 3415 |
| 309 | 20230823 | 133400 | 21397978750 | 34100 | 34100 | 34100 | 34050 | 1240 |
| 310 | 20230823 | 133300 | 21355755350 | 34050 | 34100 | 34100 | 34050 | 1040 |
| 311 | 20230823 | 133200 | 21320342200 | 34050 | 34100 | 34100 | 34050 | 1636 |
| 312 | 20230823 | 133100 | 21264634550 | 34100 | 34100 | 34150 | 34050 | 2361 |
| 313 | 20230823 | 133000 | 21184126100 | 34100 | 34100 | 34150 | 34100 | 1226 |
| 314 | 20230823 | 132900 | 21142318750 | 34150 | 34100 | 34150 | 34100 | 973 |
| 315 | 20230823 | 132800 | 21109137100 | 34100 | 34150 | 34150 | 34100 | 707 |
| 316 | 20230823 | 132700 | 21085027400 | 34100 | 34100 | 34100 | 34050 | 2072 |
| 317 | 20230823 | 132600 | 21014415350 | 34100 | 34150 | 34150 | 34100 | 1224 |
| 318 | 20230823 | 132500 | 20972676700 | 34100 | 34150 | 34150 | 34100 | 1255 |
| 319 | 20230823 | 132400 | 20929870250 | 34150 | 34150 | 34150 | 34150 | 820 |
| 320 | 20230823 | 132300 | 20901867250 | 34150 | 34150 | 34150 | 34100 | 2365 |
| 321 | 20230823 | 132200 | 20821139300 | 34100 | 34100 | 34100 | 34100 | 1373 |
| 322 | 20230823 | 132100 | 20774320000 | 34100 | 34100 | 34100 | 34100 | 587 |
| 323 | 20230823 | 132000 | 20754303300 | 34100 | 34100 | 34100 | 34100 | 777 |
| 324 | 20230823 | 131900 | 20727807600 | 34150 | 34100 | 34150 | 34100 | 1374 |
| 325 | 20230823 | 131800 | 20680953550 | 34100 | 34150 | 34150 | 34100 | 1131 |
| 326 | 20230823 | 131700 | 20642385400 | 34150 | 34100 | 34150 | 34100 | 1876 |
| 327 | 20230823 | 131600 | 20578343450 | 34150 | 34100 | 34150 | 34050 | 1817 |
| 328 | 20230823 | 131500 | 20516408600 | 34100 | 34150 | 34150 | 34100 | 594 |
| 329 | 20230823 | 131400 | 20496152200 | 34100 | 34100 | 34150 | 34100 | 773 |
| 330 | 20230823 | 131300 | 20469782400 | 34150 | 34150 | 34150 | 34100 | 1020 |
| 331 | 20230823 | 131200 | 20434973950 | 34100 | 34100 | 34150 | 34100 | 5332 |
| 332 | 20230823 | 131100 | 20252919650 | 34100 | 34100 | 34150 | 34100 | 2742 |
| 333 | 20230823 | 131000 | 20159416500 | 34100 | 34100 | 34150 | 34100 | 1163 |
| 334 | 20230823 | 130900 | 20119758050 | 34150 | 34100 | 34150 | 34100 | 1104 |
| 335 | 20230823 | 130800 | 20082086600 | 34100 | 34100 | 34150 | 34100 | 395 |
| 336 | 20230823 | 130700 | 20068606000 | 34100 | 34150 | 34150 | 34100 | 1392 |
| 337 | 20230823 | 130600 | 20021078950 | 34150 | 34100 | 34200 | 34100 | 873 |
| 338 | 20230823 | 130500 | 19991273500 | 34100 | 34150 | 34150 | 34100 | 188 |
| 339 | 20230823 | 130400 | 19984853400 | 34150 | 34150 | 34150 | 34100 | 546 |
| 340 | 20230823 | 130300 | 19966220250 | 34150 | 34150 | 34200 | 34100 | 1176 |
| 341 | 20230823 | 130200 | 19926091200 | 34150 | 34150 | 34150 | 34100 | 370 |
| 342 | 20230823 | 130100 | 19913457700 | 34150 | 34150 | 34200 | 34100 | 3517 |
| 343 | 20230823 | 130000 | 19793419850 | 34150 | 34150 | 34200 | 34150 | 3087 |
| 344 | 20230823 | 125900 | 19687997550 | 34200 | 34150 | 34200 | 34150 | 156 |
| 345 | 20230823 | 125800 | 19682666800 | 34150 | 34100 | 34150 | 34100 | 1249 |
| 346 | 20230823 | 125700 | 19640032100 | 34100 | 34150 | 34200 | 34100 | 2772 |
| 347 | 20230823 | 125600 | 19545359250 | 34200 | 34200 | 34200 | 34200 | 669 |
| 348 | 20230823 | 125500 | 19522479450 | 34200 | 34200 | 34250 | 34200 | 734 |
| 349 | 20230823 | 125400 | 19497376200 | 34250 | 34200 | 34250 | 34200 | 540 |
| 350 | 20230823 | 125300 | 19478906800 | 34250 | 34250 | 34250 | 34200 | 576 |
| 351 | 20230823 | 125200 | 19459188200 | 34250 | 34250 | 34250 | 34250 | 255 |
| 352 | 20230823 | 125100 | 19450454450 | 34250 | 34250 | 34250 | 34200 | 752 |
| 353 | 20230823 | 125000 | 19424724500 | 34250 | 34250 | 34250 | 34250 | 912 |
| 354 | 20230823 | 124900 | 19393488500 | 34250 | 34300 | 34300 | 34250 | 1619 |
| 355 | 20230823 | 124800 | 19337961100 | 34250 | 34300 | 34300 | 34250 | 919 |
| 356 | 20230823 | 124700 | 19306482250 | 34300 | 34250 | 34300 | 34250 | 798 |
| 357 | 20230823 | 124600 | 19279113600 | 34250 | 34300 | 34300 | 34250 | 350 |
| 358 | 20230823 | 124500 | 19267125900 | 34250 | 34250 | 34300 | 34250 | 318 |
| 359 | 20230823 | 124400 | 19256234300 | 34250 | 34250 | 34250 | 34250 | 132 |
| 360 | 20230823 | 124300 | 19251713300 | 34250 | 34200 | 34300 | 34200 | 3330 |
| 361 | 20230823 | 124200 | 19137806500 | 34200 | 34200 | 34250 | 34200 | 980 |
| 362 | 20230823 | 124100 | 19104278200 | 34250 | 34250 | 34300 | 34250 | 615 |
| 363 | 20230823 | 124000 | 19083214400 | 34250 | 34250 | 34300 | 34250 | 296 |
| 364 | 20230823 | 123900 | 19073075900 | 34250 | 34250 | 34250 | 34250 | 74 |
| 365 | 20230823 | 123800 | 19070541400 | 34250 | 34300 | 34300 | 34250 | 167 |
| 366 | 20230823 | 123700 | 19064821450 | 34300 | 34250 | 34300 | 34250 | 175 |
| 367 | 20230823 | 123600 | 19058824300 | 34250 | 34300 | 34300 | 34250 | 435 |
| 368 | 20230823 | 123500 | 19043911300 | 34250 | 34300 | 34300 | 34250 | 539 |
| 369 | 20230823 | 123400 | 19025430400 | 34300 | 34300 | 34350 | 34300 | 243 |
| 370 | 20230823 | 123300 | 19017095400 | 34300 | 34300 | 34300 | 34250 | 1105 |
| 371 | 20230823 | 123200 | 18979222300 | 34250 | 34250 | 34300 | 34250 | 584 |
| 372 | 20230823 | 123100 | 18959198900 | 34250 | 34150 | 34250 | 34150 | 1971 |
| 373 | 20230823 | 123000 | 18891814300 | 34150 | 34150 | 34200 | 34150 | 151 |
| 374 | 20230823 | 122900 | 18886657350 | 34150 | 34150 | 34150 | 34150 | 545 |
| 375 | 20230823 | 122800 | 18868045600 | 34150 | 34150 | 34150 | 34150 | 629 |
| 376 | 20230823 | 122700 | 18846565250 | 34150 | 34150 | 34200 | 34150 | 481 |
| 377 | 20230823 | 122600 | 18830135350 | 34150 | 34250 | 34250 | 34150 | 3462 |
| 378 | 20230823 | 122500 | 18711840500 | 34250 | 34250 | 34250 | 34250 | 173 |
| 379 | 20230823 | 122400 | 18705915250 | 34250 | 34200 | 34250 | 34200 | 942 |
| 380 | 20230823 | 122300 | 18673695850 | 34250 | 34300 | 34300 | 34250 | 719 |
| 381 | 20230823 | 122200 | 18649064600 | 34300 | 34250 | 34300 | 34250 | 1162 |
| 382 | 20230823 | 122100 | 18609212950 | 34250 | 34250 | 34300 | 34200 | 1758 |
| 383 | 20230823 | 122000 | 18549004900 | 34250 | 34250 | 34300 | 34250 | 447 |
| 384 | 20230823 | 121900 | 18533694850 | 34250 | 34250 | 34250 | 34250 | 136 |
| 385 | 20230823 | 121800 | 18529036850 | 34250 | 34300 | 34300 | 34250 | 262 |
| 386 | 20230823 | 121700 | 18520062950 | 34250 | 34250 | 34300 | 34250 | 282 |
| 387 | 20230823 | 121600 | 18510403700 | 34250 | 34300 | 34300 | 34250 | 410 |
| 388 | 20230823 | 121500 | 18496342350 | 34300 | 34300 | 34300 | 34250 | 1807 |
| 389 | 20230823 | 121400 | 18434365800 | 34300 | 34300 | 34300 | 34300 | 752 |
| 390 | 20230823 | 121300 | 18408572200 | 34300 | 34350 | 34350 | 34300 | 140 |
| 391 | 20230823 | 121200 | 18403769900 | 34300 | 34300 | 34300 | 34300 | 1045 |
| 392 | 20230823 | 121100 | 18367926400 | 34300 | 34300 | 34350 | 34300 | 520 |
| 393 | 20230823 | 121000 | 18350089400 | 34300 | 34350 | 34350 | 34300 | 429 |
| 394 | 20230823 | 120900 | 18335360400 | 34350 | 34350 | 34350 | 34300 | 1865 |
| 395 | 20230823 | 120800 | 18271298150 | 34350 | 34350 | 34350 | 34350 | 225 |
| 396 | 20230823 | 120700 | 18263569400 | 34400 | 34350 | 34400 | 34350 | 570 |
| 397 | 20230823 | 120600 | 18243989800 | 34350 | 34350 | 34350 | 34350 | 1146 |
| 398 | 20230823 | 120500 | 18204624700 | 34350 | 34350 | 34400 | 34350 | 1112 |
| 399 | 20230823 | 120400 | 18166380200 | 34350 | 34400 | 34400 | 34300 | 2852 |
| 400 | 20230823 | 120300 | 18068396950 | 34400 | 34400 | 34400 | 34350 | 2160 |
| 401 | 20230823 | 120200 | 17994117000 | 34350 | 34350 | 34450 | 34350 | 2502 |
| 402 | 20230823 | 120100 | 17908078700 | 34350 | 34350 | 34400 | 34350 | 374 |
| 403 | 20230823 | 120000 | 17895226700 | 34350 | 34350 | 34350 | 34300 | 1995 |
| 404 | 20230823 | 115900 | 17826757000 | 34350 | 34350 | 34350 | 34300 | 87 |
| 405 | 20230823 | 115800 | 17823768600 | 34350 | 34300 | 34350 | 34300 | 642 |
| 406 | 20230823 | 115700 | 17801728800 | 34300 | 34350 | 34350 | 34250 | 602 |
| 407 | 20230823 | 115600 | 17781084700 | 34300 | 34350 | 34400 | 34300 | 1397 |
| 408 | 20230823 | 115500 | 17733089650 | 34300 | 34300 | 34350 | 34300 | 230 |
| 409 | 20230823 | 115400 | 17725200350 | 34300 | 34300 | 34350 | 34300 | 467 |
| 410 | 20230823 | 115300 | 17709177200 | 34300 | 34300 | 34300 | 34300 | 664 |
| 411 | 20230823 | 115200 | 17686402000 | 34300 | 34300 | 34350 | 34300 | 1384 |
| 412 | 20230823 | 115100 | 17638927600 | 34300 | 34300 | 34350 | 34300 | 111 |
| 413 | 20230823 | 115000 | 17635120250 | 34300 | 34350 | 34350 | 34300 | 677 |
| 414 | 20230823 | 114900 | 17611869700 | 34350 | 34350 | 34350 | 34350 | 420 |
| 415 | 20230823 | 114800 | 17597442700 | 34350 | 34350 | 34350 | 34300 | 3501 |
| 416 | 20230823 | 114700 | 17477186200 | 34350 | 34350 | 34400 | 34350 | 2035 |
| 417 | 20230823 | 114600 | 17407278750 | 34350 | 34350 | 34400 | 34350 | 270 |
| 418 | 20230823 | 114500 | 17398003950 | 34400 | 34350 | 34400 | 34350 | 406 |
| 419 | 20230823 | 114400 | 17384051500 | 34350 | 34400 | 34400 | 34350 | 96 |
| 420 | 20230823 | 114300 | 17380752750 | 34400 | 34400 | 34400 | 34350 | 326 |
| 421 | 20230823 | 114200 | 17369538550 | 34400 | 34400 | 34450 | 34400 | 437 |
| 422 | 20230823 | 114100 | 17354505000 | 34400 | 34400 | 34400 | 34350 | 436 |
| 423 | 20230823 | 114000 | 17339511050 | 34350 | 34400 | 34400 | 34350 | 147 |
| 424 | 20230823 | 113900 | 17334455900 | 34350 | 34400 | 34400 | 34350 | 1025 |
| 425 | 20230823 | 113800 | 17299229750 | 34400 | 34400 | 34400 | 34350 | 501 |
| 426 | 20230823 | 113700 | 17281996850 | 34450 | 34450 | 34450 | 34400 | 314 |
| 427 | 20230823 | 113600 | 17271190000 | 34450 | 34400 | 34500 | 34400 | 2900 |
| 428 | 20230823 | 113500 | 17171274250 | 34350 | 34300 | 34400 | 34250 | 3985 |
| 429 | 20230823 | 113400 | 17034397250 | 34300 | 34300 | 34350 | 34300 | 289 |
| 430 | 20230823 | 113300 | 17024484400 | 34300 | 34300 | 34350 | 34300 | 300 |
| 431 | 20230823 | 113200 | 17014193600 | 34300 | 34350 | 34350 | 34300 | 180 |
| 432 | 20230823 | 113100 | 17008016800 | 34350 | 34350 | 34350 | 34300 | 152 |
| 433 | 20230823 | 113000 | 17002801900 | 34300 | 34350 | 34350 | 34300 | 986 |
| 434 | 20230823 | 112900 | 16968939550 | 34350 | 34350 | 34350 | 34350 | 352 |
| 435 | 20230823 | 112800 | 16956848350 | 34400 | 34350 | 34400 | 34300 | 409 |
| 436 | 20230823 | 112700 | 16942794650 | 34350 | 34350 | 34350 | 34300 | 1505 |
| 437 | 20230823 | 112600 | 16891101450 | 34350 | 34250 | 34350 | 34250 | 578 |
| 438 | 20230823 | 112500 | 16871273100 | 34300 | 34300 | 34350 | 34300 | 258 |
| 439 | 20230823 | 112400 | 16862423650 | 34350 | 34350 | 34350 | 34300 | 430 |
| 440 | 20230823 | 112300 | 16847673050 | 34300 | 34300 | 34350 | 34250 | 712 |
| 441 | 20230823 | 112200 | 16823252000 | 34300 | 34300 | 34300 | 34250 | 470 |
| 442 | 20230823 | 112100 | 16807146100 | 34300 | 34250 | 34300 | 34150 | 2730 |
| 443 | 20230823 | 112000 | 16713648850 | 34250 | 34200 | 34250 | 34200 | 1249 |
| 444 | 20230823 | 111900 | 16670872750 | 34200 | 34250 | 34250 | 34200 | 444 |
| 445 | 20230823 | 111800 | 16655685000 | 34200 | 34250 | 34250 | 34200 | 986 |
| 446 | 20230823 | 111700 | 16621956500 | 34200 | 34250 | 34250 | 34200 | 122 |
| 447 | 20230823 | 111600 | 16617782350 | 34250 | 34300 | 34300 | 34250 | 1032 |
| 448 | 20230823 | 111500 | 16582432950 | 34300 | 34200 | 34300 | 34200 | 2805 |
| 449 | 20230823 | 111400 | 16486366000 | 34250 | 34200 | 34250 | 34200 | 331 |
| 450 | 20230823 | 111300 | 16475035700 | 34200 | 34200 | 34200 | 34150 | 3884 |
| 451 | 20230823 | 111200 | 16342241950 | 34200 | 34200 | 34200 | 34150 | 3829 |
| 452 | 20230823 | 111100 | 16211320650 | 34150 | 34150 | 34200 | 34150 | 1652 |
| 453 | 20230823 | 111000 | 16154904050 | 34150 | 34150 | 34150 | 34100 | 994 |
| 454 | 20230823 | 110900 | 16121003800 | 34150 | 34100 | 34150 | 34100 | 2453 |
| 455 | 20230823 | 110800 | 16037356350 | 34050 | 34150 | 34150 | 34050 | 2626 |
| 456 | 20230823 | 110700 | 15947906550 | 34100 | 34100 | 34150 | 34100 | 1058 |
| 457 | 20230823 | 110600 | 15911819200 | 34100 | 34100 | 34100 | 34050 | 4973 |
| 458 | 20230823 | 110500 | 15742244700 | 34150 | 34000 | 34150 | 33950 | 5846 |
| 459 | 20230823 | 110400 | 15543252100 | 34000 | 34000 | 34050 | 33950 | 3645 |
| 460 | 20230823 | 110300 | 15419340650 | 34000 | 34050 | 34050 | 34000 | 3573 |
| 461 | 20230823 | 110200 | 15297827950 | 34050 | 34050 | 34050 | 34000 | 2466 |
| 462 | 20230823 | 110100 | 15213874200 | 34050 | 34050 | 34050 | 34000 | 2197 |
| 463 | 20230823 | 110000 | 15139164000 | 34050 | 34050 | 34050 | 34000 | 23322 |
| 464 | 20230823 | 105900 | 14346001950 | 34100 | 34150 | 34150 | 34050 | 3564 |
| 465 | 20230823 | 105800 | 14224586100 | 34150 | 34050 | 34150 | 34050 | 624 |
| 466 | 20230823 | 105700 | 14203311150 | 34100 | 34100 | 34100 | 34050 | 1463 |
| 467 | 20230823 | 105600 | 14153430200 | 34100 | 34150 | 34150 | 34050 | 9190 |
| 468 | 20230823 | 105500 | 13839993550 | 34150 | 34150 | 34200 | 34150 | 1032 |
| 469 | 20230823 | 105400 | 13804750450 | 34150 | 34150 | 34200 | 34100 | 2614 |
| 470 | 20230823 | 105300 | 13715511200 | 34150 | 34200 | 34200 | 34150 | 5097 |
| 471 | 20230823 | 105200 | 13541315650 | 34200 | 34250 | 34250 | 34200 | 3672 |
| 472 | 20230823 | 105100 | 13415673700 | 34250 | 34200 | 34250 | 34150 | 1295 |
| 473 | 20230823 | 105000 | 13371363700 | 34200 | 34100 | 34200 | 34100 | 4062 |
| 474 | 20230823 | 104900 | 13232703250 | 34100 | 34100 | 34150 | 34100 | 4485 |
| 475 | 20230823 | 104800 | 13079746750 | 34100 | 34150 | 34200 | 34100 | 5639 |
| 476 | 20230823 | 104700 | 12887150250 | 34150 | 34250 | 34250 | 34150 | 26126 |
| 477 | 20230823 | 104600 | 11994146150 | 34250 | 34300 | 34300 | 34250 | 1988 |
| 478 | 20230823 | 104500 | 11926043750 | 34250 | 34350 | 34350 | 34250 | 4070 |
| 479 | 20230823 | 104400 | 11786405400 | 34350 | 34350 | 34400 | 34350 | 1786 |
| 480 | 20230823 | 104300 | 11725043200 | 34400 | 34400 | 34400 | 34350 | 286 |
| 481 | 20230823 | 104200 | 11715209550 | 34400 | 34350 | 34400 | 34350 | 1494 |
| 482 | 20230823 | 104100 | 11663880900 | 34350 | 34300 | 34400 | 34300 | 4603 |
| 483 | 20230823 | 104000 | 11505832650 | 34300 | 34300 | 34350 | 34250 | 3390 |
| 484 | 20230823 | 103900 | 11389559350 | 34300 | 34300 | 34350 | 34250 | 6114 |
| 485 | 20230823 | 103800 | 11179854800 | 34350 | 34450 | 34450 | 34300 | 7870 |
| 486 | 20230823 | 103700 | 10909332900 | 34400 | 34450 | 34450 | 34400 | 3230 |
| 487 | 20230823 | 103600 | 10798170850 | 34400 | 34450 | 34450 | 34400 | 2699 |
| 488 | 20230823 | 103500 | 10705220350 | 34450 | 34450 | 34500 | 34400 | 2345 |
| 489 | 20230823 | 103400 | 10624437350 | 34500 | 34500 | 34500 | 34450 | 2839 |
| 490 | 20230823 | 103300 | 10526620750 | 34450 | 34500 | 34500 | 34450 | 580 |
| 491 | 20230823 | 103200 | 10506625650 | 34500 | 34450 | 34500 | 34450 | 667 |
| 492 | 20230823 | 103100 | 10483628850 | 34450 | 34450 | 34500 | 34400 | 1812 |
| 493 | 20230823 | 103000 | 10421208500 | 34450 | 34500 | 34550 | 34400 | 17188 |
| 494 | 20230823 | 102900 | 9828586750 | 34500 | 34600 | 34600 | 34500 | 5837 |
| 495 | 20230823 | 102800 | 9627030550 | 34550 | 34650 | 34650 | 34550 | 2187 |
| 496 | 20230823 | 102700 | 9551358800 | 34650 | 34550 | 34650 | 34550 | 2088 |
| 497 | 20230823 | 102600 | 9479165650 | 34600 | 34600 | 34600 | 34600 | 455 |
| 498 | 20230823 | 102500 | 9463422650 | 34550 | 34650 | 34650 | 34550 | 2497 |
| 499 | 20230823 | 102400 | 9377034600 | 34600 | 34650 | 34650 | 34600 | 525 |
| 500 | 20230823 | 102300 | 9358868300 | 34600 | 34650 | 34650 | 34600 | 127 |
| 501 | 20230823 | 102200 | 9354472200 | 34650 | 34650 | 34650 | 34600 | 757 |
| 502 | 20230823 | 102100 | 9328270000 | 34650 | 34700 | 34700 | 34650 | 1623 |
| 503 | 20230823 | 102000 | 9271971000 | 34700 | 34700 | 34750 | 34700 | 311 |
| 504 | 20230823 | 101900 | 9261177150 | 34700 | 34800 | 34800 | 34700 | 875 |
| 505 | 20230823 | 101800 | 9230771550 | 34750 | 34650 | 34800 | 34650 | 799 |
| 506 | 20230823 | 101700 | 9203037850 | 34650 | 34600 | 34650 | 34600 | 1824 |
| 507 | 20230823 | 101600 | 9139882200 | 34600 | 34550 | 34600 | 34550 | 1677 |
| 508 | 20230823 | 101500 | 9081891250 | 34600 | 34600 | 34600 | 34550 | 1044 |
| 509 | 20230823 | 101400 | 9045770800 | 34600 | 34600 | 34600 | 34500 | 9731 |
| 510 | 20230823 | 101300 | 8709547600 | 34600 | 34600 | 34650 | 34550 | 1099 |
| 511 | 20230823 | 101200 | 8671530500 | 34650 | 34600 | 34650 | 34550 | 436 |
| 512 | 20230823 | 101100 | 8656451750 | 34550 | 34600 | 34600 | 34550 | 1163 |
| 513 | 20230823 | 101000 | 8616218750 | 34600 | 34650 | 34650 | 34550 | 2723 |
| 514 | 20230823 | 100900 | 8522018450 | 34650 | 34600 | 34650 | 34550 | 2117 |
| 515 | 20230823 | 100800 | 8448782600 | 34600 | 34650 | 34650 | 34600 | 1859 |
| 516 | 20230823 | 100700 | 8384423550 | 34650 | 34600 | 34650 | 34550 | 2047 |
| 517 | 20230823 | 100600 | 8313575450 | 34650 | 34650 | 34650 | 34600 | 2907 |
| 518 | 20230823 | 100500 | 8212963250 | 34650 | 34650 | 34650 | 34600 | 2450 |
| 519 | 20230823 | 100400 | 8128144450 | 34650 | 34650 | 34650 | 34600 | 3560 |
| 520 | 20230823 | 100300 | 8004845000 | 34650 | 34800 | 34800 | 34600 | 11766 |
| 521 | 20230823 | 100200 | 7596762200 | 34750 | 34750 | 34800 | 34750 | 759 |
| 522 | 20230823 | 100100 | 7570384100 | 34750 | 34800 | 34800 | 34750 | 155 |
| 523 | 20230823 | 100000 | 7564996600 | 34800 | 34750 | 34800 | 34750 | 697 |
| 524 | 20230823 | 095900 | 7540761750 | 34800 | 34800 | 34800 | 34750 | 684 |
| 525 | 20230823 | 095800 | 7516974050 | 34800 | 34800 | 34800 | 34750 | 501 |
| 526 | 20230823 | 095700 | 7499548250 | 34750 | 34750 | 34800 | 34700 | 699 |
| 527 | 20230823 | 095600 | 7475258950 | 34750 | 34800 | 34800 | 34700 | 3081 |
| 528 | 20230823 | 095500 | 7368105900 | 34800 | 34900 | 34900 | 34800 | 2002 |
| 529 | 20230823 | 095400 | 7298322150 | 34900 | 34950 | 34950 | 34900 | 582 |
| 530 | 20230823 | 095300 | 7278010200 | 34900 | 34950 | 34950 | 34900 | 656 |
| 531 | 20230823 | 095200 | 7255115000 | 34950 | 34950 | 34950 | 34900 | 166 |
| 532 | 20230823 | 095100 | 7249317400 | 34950 | 34850 | 34950 | 34850 | 1204 |
| 533 | 20230823 | 095000 | 7207311950 | 34900 | 34950 | 34950 | 34850 | 2482 |
| 534 | 20230823 | 094900 | 7120686050 | 34950 | 34950 | 35000 | 34950 | 557 |
| 535 | 20230823 | 094800 | 7101199550 | 34950 | 35000 | 35000 | 34900 | 2786 |
| 536 | 20230823 | 094700 | 7003748400 | 35000 | 35050 | 35100 | 35000 | 2928 |
| 537 | 20230823 | 094600 | 6901162050 | 35100 | 35050 | 35100 | 35050 | 159 |
| 538 | 20230823 | 094500 | 6895586750 | 35100 | 35050 | 35100 | 35050 | 419 |
| 539 | 20230823 | 094400 | 6880900250 | 35050 | 35050 | 35100 | 35050 | 439 |
| 540 | 20230823 | 094300 | 6865508900 | 35100 | 35100 | 35100 | 35050 | 659 |
| 541 | 20230823 | 094200 | 6842384850 | 35100 | 35100 | 35150 | 35100 | 4377 |
| 542 | 20230823 | 094100 | 6688751600 | 35150 | 35200 | 35300 | 35150 | 3483 |
| 543 | 20230823 | 094000 | 6566219550 | 35200 | 35300 | 35300 | 35200 | 4706 |
| 544 | 20230823 | 093900 | 6400320750 | 35300 | 35300 | 35350 | 35300 | 412 |
| 545 | 20230823 | 093800 | 6385770900 | 35300 | 35350 | 35400 | 35300 | 5049 |
| 546 | 20230823 | 093700 | 6207374950 | 35350 | 35300 | 35350 | 35300 | 593 |
| 547 | 20230823 | 093600 | 6186431450 | 35350 | 35300 | 35350 | 35300 | 2484 |
| 548 | 20230823 | 093500 | 6098745600 | 35300 | 35350 | 35350 | 35250 | 1025 |
| 549 | 20230823 | 093400 | 6062545600 | 35300 | 35350 | 35350 | 35300 | 2727 |
| 550 | 20230823 | 093300 | 5966172700 | 35400 | 35250 | 35400 | 35250 | 4707 |
| 551 | 20230823 | 093200 | 5799665650 | 35250 | 35250 | 35350 | 35250 | 2960 |
| 552 | 20230823 | 093100 | 5695238650 | 35250 | 35100 | 35250 | 35100 | 5150 |
| 553 | 20230823 | 093000 | 5513967250 | 35150 | 35200 | 35200 | 35100 | 2956 |
| 554 | 20230823 | 092900 | 5410055400 | 35200 | 35200 | 35200 | 35150 | 4718 |
| 555 | 20230823 | 092800 | 5243984100 | 35200 | 35250 | 35250 | 35200 | 2471 |
| 556 | 20230823 | 092700 | 5156996950 | 35250 | 35200 | 35250 | 35150 | 2203 |
| 557 | 20230823 | 092600 | 5079481550 | 35200 | 35000 | 35200 | 35000 | 5280 |
| 558 | 20230823 | 092500 | 4894132700 | 35000 | 34950 | 35050 | 34950 | 1001 |
| 559 | 20230823 | 092400 | 4859091950 | 34950 | 35050 | 35100 | 34900 | 4821 |
| 560 | 20230823 | 092300 | 4690409650 | 35050 | 35000 | 35100 | 35000 | 2679 |
| 561 | 20230823 | 092200 | 4596523950 | 35000 | 34950 | 35000 | 34850 | 5554 |
| 562 | 20230823 | 092100 | 4402703300 | 34950 | 34950 | 35000 | 34950 | 1956 |
| 563 | 20230823 | 092000 | 4334327950 | 34950 | 34900 | 34950 | 34850 | 1829 |
| 564 | 20230823 | 091900 | 4270498550 | 34850 | 34900 | 34900 | 34850 | 579 |
| 565 | 20230823 | 091800 | 4250302450 | 34900 | 34900 | 34900 | 34850 | 1538 |
| 566 | 20230823 | 091700 | 4196641550 | 34900 | 34900 | 34950 | 34850 | 3915 |
| 567 | 20230823 | 091600 | 4060114700 | 34900 | 34850 | 34950 | 34800 | 5387 |
| 568 | 20230823 | 091500 | 3872292800 | 34850 | 34650 | 34850 | 34650 | 3234 |
| 569 | 20230823 | 091400 | 3759955950 | 34650 | 34600 | 34650 | 34600 | 2397 |
| 570 | 20230823 | 091300 | 3676939950 | 34600 | 34700 | 34700 | 34500 | 16075 |
| 571 | 20230823 | 091200 | 3120909500 | 34700 | 34650 | 34700 | 34600 | 3288 |
| 572 | 20230823 | 091100 | 3006910050 | 34650 | 34650 | 34700 | 34650 | 3247 |
| 573 | 20230823 | 091000 | 2894366300 | 34650 | 34650 | 34700 | 34600 | 19661 |
| 574 | 20230823 | 090900 | 2213820200 | 34650 | 34700 | 34750 | 34600 | 8326 |
| 575 | 20230823 | 090800 | 1925234950 | 34750 | 34700 | 34750 | 34650 | 2747 |
| 576 | 20230823 | 090700 | 1829845100 | 34700 | 34700 | 34700 | 34600 | 6131 |
| 577 | 20230823 | 090600 | 1617412700 | 34700 | 34850 | 34850 | 34650 | 8670 |
| 578 | 20230823 | 090500 | 1316376500 | 34850 | 34800 | 34900 | 34800 | 4071 |
| 579 | 20230823 | 090400 | 1174495650 | 34850 | 34800 | 34850 | 34750 | 4415 |
| 580 | 20230823 | 090300 | 1020837700 | 34800 | 35050 | 35050 | 34750 | 9582 |
| 581 | 20230823 | 090200 | 686736850 | 35050 | 34900 | 35050 | 34850 | 1896 |
| 582 | 20230823 | 090100 | 620474100 | 34850 | 34900 | 34900 | 34750 | 8409 |
| 583 | 20230823 | 090000 | 327649550 | 34850 | 35050 | 35150 | 34850 | 9073 |