33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 3 | 20230823 | 185500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230823 | 185400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230823 | 185300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230823 | 185200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230823 | 185100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230823 | 185000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230823 | 184900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230823 | 184800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230823 | 184700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230823 | 184600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230823 | 184500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230823 | 184400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230823 | 184300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230823 | 184200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230823 | 184100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230823 | 184000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230823 | 183900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230823 | 183800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230823 | 183700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230823 | 183600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230823 | 183500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230823 | 183400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230823 | 183300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230823 | 183200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230823 | 183100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230823 | 183000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230823 | 182900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230823 | 182800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230823 | 182700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230823 | 182600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 33 | 20230823 | 182500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230823 | 182400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230823 | 182300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230823 | 182200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230823 | 182100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230823 | 182000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230823 | 181900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230823 | 181800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230823 | 181700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230823 | 181600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230823 | 181500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230823 | 181400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230823 | 181300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230823 | 181200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230823 | 181100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230823 | 181000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230823 | 180900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230823 | 180800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230823 | 180700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230823 | 180600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230823 | 180500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230823 | 180400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230823 | 180300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230823 | 180200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230823 | 180100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230823 | 180000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230823 | 175900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230823 | 175800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230823 | 175700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230823 | 175600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 63 | 20230823 | 175500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230823 | 175400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230823 | 175300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230823 | 175200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230823 | 175100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230823 | 175000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230823 | 174900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230823 | 174800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230823 | 174700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230823 | 174600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230823 | 174500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230823 | 174400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230823 | 174300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230823 | 174200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230823 | 174100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230823 | 174000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230823 | 173900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230823 | 173800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230823 | 173700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230823 | 173600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230823 | 173500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230823 | 173400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230823 | 173300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230823 | 173200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230823 | 173100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230823 | 173000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230823 | 172900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230823 | 172800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230823 | 172700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230823 | 172600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 93 | 20230823 | 172500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230823 | 172400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230823 | 172300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230823 | 172200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230823 | 172100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230823 | 172000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230823 | 171900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230823 | 171800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230823 | 171700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230823 | 171600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230823 | 171500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230823 | 171400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230823 | 171300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230823 | 171200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230823 | 171100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230823 | 171000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230823 | 170900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230823 | 170800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230823 | 170700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230823 | 170600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230823 | 170500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230823 | 170400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230823 | 170300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230823 | 170200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230823 | 170100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230823 | 170000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230823 | 165900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230823 | 165800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230823 | 165700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230823 | 165600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 123 | 20230823 | 165500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230823 | 165400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230823 | 165300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230823 | 165200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230823 | 165100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230823 | 165000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230823 | 164900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230823 | 164800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230823 | 164700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230823 | 164600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230823 | 164500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230823 | 164400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230823 | 164300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230823 | 164200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230823 | 164100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230823 | 164000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230823 | 163900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230823 | 163800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230823 | 163700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230823 | 163600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230823 | 163500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230823 | 163400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230823 | 163300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230823 | 163200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230823 | 163100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230823 | 163000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230823 | 162900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230823 | 162800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230823 | 162700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230823 | 162600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 153 | 20230823 | 162500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230823 | 162400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230823 | 162300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230823 | 162200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230823 | 162100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230823 | 162000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230823 | 161900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230823 | 161800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230823 | 161700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230823 | 161600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230823 | 161500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230823 | 161400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230823 | 161300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230823 | 161200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230823 | 161100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230823 | 161000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230823 | 160900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230823 | 160800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230823 | 160700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230823 | 160600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230823 | 160500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230823 | 160400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230823 | 160300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230823 | 160200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230823 | 160100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230823 | 160000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230823 | 155900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230823 | 155800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230823 | 155700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230823 | 155600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 183 | 20230823 | 155500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230823 | 155400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230823 | 155300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230823 | 155200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230823 | 155100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230823 | 155000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230823 | 154900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230823 | 154800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230823 | 154700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230823 | 154600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230823 | 154500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230823 | 154400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230823 | 154300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230823 | 154200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230823 | 154100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230823 | 154000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230823 | 153900 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230823 | 153800 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230823 | 153700 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230823 | 153600 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230823 | 153500 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230823 | 153400 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230823 | 153300 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230823 | 153200 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230823 | 153100 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230823 | 153000 | 74603350850 | 49300 | 49300 | 49300 | 49300 | 17798 |
| 209 | 20230823 | 152900 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230823 | 152800 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230823 | 152700 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230823 | 152600 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 213 | 20230823 | 152500 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230823 | 152400 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230823 | 152300 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230823 | 152200 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230823 | 152100 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230823 | 152000 | 73725909450 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230823 | 151900 | 73725909450 | 49300 | 49250 | 49300 | 49250 | 1245 |
| 220 | 20230823 | 151800 | 73664569100 | 49300 | 49250 | 49300 | 49200 | 2261 |
| 221 | 20230823 | 151700 | 73553269050 | 49250 | 49250 | 49350 | 49200 | 5486 |
| 222 | 20230823 | 151600 | 73282996650 | 49250 | 49300 | 49350 | 49250 | 3909 |
| 223 | 20230823 | 151500 | 73090231350 | 49300 | 49250 | 49350 | 49250 | 2840 |
| 224 | 20230823 | 151400 | 72950253350 | 49300 | 49300 | 49300 | 49250 | 550 |
| 225 | 20230823 | 151300 | 72923159900 | 49300 | 49200 | 49300 | 49200 | 2043 |
| 226 | 20230823 | 151200 | 72822532300 | 49250 | 49300 | 49300 | 49200 | 3172 |
| 227 | 20230823 | 151100 | 72666325150 | 49300 | 49300 | 49350 | 49250 | 2484 |
| 228 | 20230823 | 151000 | 72543874300 | 49300 | 49300 | 49350 | 49300 | 1721 |
| 229 | 20230823 | 150900 | 72459015550 | 49350 | 49350 | 49350 | 49300 | 262 |
| 230 | 20230823 | 150800 | 72446087200 | 49300 | 49300 | 49350 | 49300 | 762 |
| 231 | 20230823 | 150700 | 72408519550 | 49300 | 49300 | 49350 | 49300 | 1314 |
| 232 | 20230823 | 150600 | 72343710900 | 49300 | 49400 | 49400 | 49250 | 3418 |
| 233 | 20230823 | 150500 | 72175018250 | 49400 | 49550 | 49550 | 49400 | 2765 |
| 234 | 20230823 | 150400 | 72038160450 | 49550 | 49400 | 49550 | 49400 | 7205 |
| 235 | 20230823 | 150300 | 71681547250 | 49450 | 49400 | 49450 | 49400 | 1067 |
| 236 | 20230823 | 150200 | 71628797600 | 49450 | 49400 | 49500 | 49400 | 2024 |
| 237 | 20230823 | 150100 | 71528673350 | 49400 | 49400 | 49450 | 49350 | 2704 |
| 238 | 20230823 | 150000 | 71395054300 | 49400 | 49400 | 49400 | 49350 | 691 |
| 239 | 20230823 | 145900 | 71360928100 | 49400 | 49400 | 49400 | 49350 | 554 |
| 240 | 20230823 | 145800 | 71333562100 | 49400 | 49400 | 49400 | 49350 | 687 |
| 241 | 20230823 | 145700 | 71299648550 | 49400 | 49400 | 49400 | 49350 | 1043 |
| 242 | 20230823 | 145600 | 71248159250 | 49400 | 49400 | 49400 | 49350 | 1368 |
| 243 | 20230823 | 145500 | 71180593300 | 49350 | 49450 | 49450 | 49350 | 891 |
| 244 | 20230823 | 145400 | 71136583400 | 49400 | 49400 | 49450 | 49400 | 747 |
| 245 | 20230823 | 145300 | 71099659850 | 49450 | 49400 | 49450 | 49400 | 485 |
| 246 | 20230823 | 145200 | 71075693050 | 49400 | 49200 | 49450 | 49200 | 4441 |
| 247 | 20230823 | 145100 | 70856679050 | 49200 | 49200 | 49250 | 49200 | 961 |
| 248 | 20230823 | 145000 | 70809380650 | 49200 | 49200 | 49250 | 49150 | 2669 |
| 249 | 20230823 | 144900 | 70678077500 | 49200 | 49300 | 49350 | 49200 | 3901 |
| 250 | 20230823 | 144800 | 70485877050 | 49300 | 49450 | 49500 | 49300 | 2781 |
| 251 | 20230823 | 144700 | 70348517950 | 49450 | 49450 | 49500 | 49450 | 1116 |
| 252 | 20230823 | 144600 | 70293324450 | 49450 | 49450 | 49500 | 49300 | 5804 |
| 253 | 20230823 | 144500 | 70006635100 | 49450 | 49600 | 49600 | 49450 | 6366 |
| 254 | 20230823 | 144400 | 69691292950 | 49550 | 49550 | 49600 | 49550 | 879 |
| 255 | 20230823 | 144300 | 69647709850 | 49550 | 49600 | 49650 | 49550 | 3681 |
| 256 | 20230823 | 144200 | 69465135650 | 49600 | 49700 | 49700 | 49600 | 3157 |
| 257 | 20230823 | 144100 | 69308392000 | 49650 | 49700 | 49700 | 49650 | 647 |
| 258 | 20230823 | 144000 | 69276245650 | 49700 | 49650 | 49700 | 49650 | 945 |
| 259 | 20230823 | 143900 | 69229309500 | 49650 | 49650 | 49700 | 49650 | 868 |
| 260 | 20230823 | 143800 | 69186185200 | 49700 | 49700 | 49700 | 49650 | 575 |
| 261 | 20230823 | 143700 | 69157617450 | 49700 | 49650 | 49700 | 49650 | 552 |
| 262 | 20230823 | 143600 | 69130192000 | 49700 | 49700 | 49750 | 49650 | 981 |
| 263 | 20230823 | 143500 | 69081431250 | 49750 | 49750 | 49750 | 49600 | 3438 |
| 264 | 20230823 | 143400 | 68910659900 | 49750 | 49800 | 49800 | 49750 | 1757 |
| 265 | 20230823 | 143300 | 68823222050 | 49750 | 49700 | 49800 | 49700 | 1683 |
| 266 | 20230823 | 143200 | 68739481500 | 49750 | 49700 | 49800 | 49700 | 3204 |
| 267 | 20230823 | 143100 | 68580127950 | 49700 | 49700 | 49700 | 49650 | 1802 |
| 268 | 20230823 | 143000 | 68490585000 | 49650 | 49750 | 49750 | 49650 | 2389 |
| 269 | 20230823 | 142900 | 68371821450 | 49750 | 49700 | 49750 | 49650 | 9271 |
| 270 | 20230823 | 142800 | 67911052050 | 49700 | 49650 | 49700 | 49650 | 1592 |
| 271 | 20230823 | 142700 | 67831947950 | 49650 | 49650 | 49700 | 49650 | 1133 |
| 272 | 20230823 | 142600 | 67775644050 | 49700 | 49650 | 49700 | 49600 | 5083 |
| 273 | 20230823 | 142500 | 67523265400 | 49650 | 49650 | 49650 | 49600 | 886 |
| 274 | 20230823 | 142400 | 67479301500 | 49650 | 49650 | 49650 | 49600 | 1376 |
| 275 | 20230823 | 142300 | 67410987700 | 49650 | 49600 | 49650 | 49600 | 696 |
| 276 | 20230823 | 142200 | 67376445950 | 49600 | 49550 | 49650 | 49500 | 3431 |
| 277 | 20230823 | 142100 | 67206307500 | 49550 | 49600 | 49600 | 49550 | 2227 |
| 278 | 20230823 | 142000 | 67095941900 | 49550 | 49550 | 49600 | 49550 | 789 |
| 279 | 20230823 | 141900 | 67056836850 | 49550 | 49550 | 49600 | 49500 | 1728 |
| 280 | 20230823 | 141800 | 66971174700 | 49550 | 49550 | 49600 | 49500 | 4800 |
| 281 | 20230823 | 141700 | 66733365100 | 49550 | 49450 | 49550 | 49450 | 3571 |
| 282 | 20230823 | 141600 | 66556553050 | 49450 | 49500 | 49500 | 49450 | 759 |
| 283 | 20230823 | 141500 | 66519002250 | 49500 | 49500 | 49550 | 49450 | 10951 |
| 284 | 20230823 | 141400 | 65976881700 | 49500 | 49500 | 49500 | 49450 | 1113 |
| 285 | 20230823 | 141300 | 65921791950 | 49500 | 49450 | 49500 | 49400 | 3468 |
| 286 | 20230823 | 141200 | 65750291800 | 49450 | 49450 | 49450 | 49400 | 466 |
| 287 | 20230823 | 141100 | 65727248650 | 49450 | 49450 | 49450 | 49400 | 1904 |
| 288 | 20230823 | 141000 | 65633167800 | 49450 | 49400 | 49450 | 49350 | 1408 |
| 289 | 20230823 | 140900 | 65563614350 | 49400 | 49400 | 49400 | 49350 | 483 |
| 290 | 20230823 | 140800 | 65539756400 | 49400 | 49400 | 49400 | 49350 | 554 |
| 291 | 20230823 | 140700 | 65512392000 | 49400 | 49350 | 49400 | 49350 | 422 |
| 292 | 20230823 | 140600 | 65491551750 | 49350 | 49400 | 49400 | 49350 | 238 |
| 293 | 20230823 | 140500 | 65479796150 | 49400 | 49350 | 49400 | 49350 | 289 |
| 294 | 20230823 | 140400 | 65465523300 | 49400 | 49400 | 49400 | 49350 | 204 |
| 295 | 20230823 | 140300 | 65455446500 | 49400 | 49400 | 49400 | 49350 | 952 |
| 296 | 20230823 | 140200 | 65408444800 | 49400 | 49400 | 49450 | 49350 | 462 |
| 297 | 20230823 | 140100 | 65385620250 | 49400 | 49350 | 49450 | 49350 | 724 |
| 298 | 20230823 | 140000 | 65349853450 | 49400 | 49400 | 49450 | 49350 | 811 |
| 299 | 20230823 | 135900 | 65309780500 | 49400 | 49450 | 49450 | 49350 | 1937 |
| 300 | 20230823 | 135800 | 65214090800 | 49450 | 49450 | 49500 | 49400 | 4329 |
| 301 | 20230823 | 135700 | 65000018450 | 49400 | 49350 | 49400 | 49350 | 1716 |
| 302 | 20230823 | 135600 | 64915312900 | 49400 | 49400 | 49400 | 49350 | 484 |
| 303 | 20230823 | 135500 | 64891412400 | 49400 | 49350 | 49450 | 49350 | 923 |
| 304 | 20230823 | 135400 | 64845815850 | 49350 | 49400 | 49400 | 49350 | 983 |
| 305 | 20230823 | 135300 | 64797262950 | 49400 | 49400 | 49400 | 49350 | 603 |
| 306 | 20230823 | 135200 | 64767474950 | 49400 | 49400 | 49450 | 49400 | 1144 |
| 307 | 20230823 | 135100 | 64710959400 | 49400 | 49450 | 49450 | 49400 | 1092 |
| 308 | 20230823 | 135000 | 64657000450 | 49400 | 49450 | 49450 | 49400 | 459 |
| 309 | 20230823 | 134900 | 64634307100 | 49400 | 49400 | 49450 | 49400 | 1000 |
| 310 | 20230823 | 134800 | 64584886200 | 49450 | 49400 | 49450 | 49400 | 260 |
| 311 | 20230823 | 134700 | 64572036650 | 49450 | 49450 | 49450 | 49400 | 826 |
| 312 | 20230823 | 134600 | 64531196750 | 49450 | 49450 | 49450 | 49400 | 362 |
| 313 | 20230823 | 134500 | 64513303750 | 49400 | 49450 | 49450 | 49400 | 2045 |
| 314 | 20230823 | 134400 | 64412210750 | 49450 | 49450 | 49450 | 49400 | 279 |
| 315 | 20230823 | 134300 | 64398415750 | 49450 | 49400 | 49450 | 49400 | 1653 |
| 316 | 20230823 | 134200 | 64316690800 | 49450 | 49350 | 49450 | 49350 | 1022 |
| 317 | 20230823 | 134100 | 64266187750 | 49400 | 49400 | 49450 | 49350 | 1048 |
| 318 | 20230823 | 134000 | 64214417200 | 49450 | 49350 | 49450 | 49350 | 1894 |
| 319 | 20230823 | 133900 | 64120847600 | 49400 | 49400 | 49400 | 49350 | 422 |
| 320 | 20230823 | 133800 | 64100001100 | 49400 | 49400 | 49400 | 49350 | 795 |
| 321 | 20230823 | 133700 | 64060734550 | 49350 | 49350 | 49400 | 49350 | 346 |
| 322 | 20230823 | 133600 | 64043656200 | 49350 | 49400 | 49400 | 49350 | 594 |
| 323 | 20230823 | 133500 | 64014313250 | 49400 | 49400 | 49400 | 49350 | 165 |
| 324 | 20230823 | 133400 | 64006165600 | 49400 | 49350 | 49400 | 49350 | 723 |
| 325 | 20230823 | 133300 | 63970459000 | 49400 | 49350 | 49400 | 49350 | 1060 |
| 326 | 20230823 | 133200 | 63918142650 | 49400 | 49350 | 49400 | 49350 | 293 |
| 327 | 20230823 | 133100 | 63903669550 | 49350 | 49350 | 49400 | 49350 | 1359 |
| 328 | 20230823 | 133000 | 63836590400 | 49350 | 49350 | 49350 | 49300 | 424 |
| 329 | 20230823 | 132900 | 63815678500 | 49350 | 49350 | 49350 | 49300 | 323 |
| 330 | 20230823 | 132800 | 63799743800 | 49350 | 49350 | 49350 | 49300 | 378 |
| 331 | 20230823 | 132700 | 63781090400 | 49350 | 49350 | 49350 | 49300 | 440 |
| 332 | 20230823 | 132600 | 63759376500 | 49350 | 49300 | 49350 | 49300 | 444 |
| 333 | 20230823 | 132500 | 63737468200 | 49350 | 49350 | 49350 | 49300 | 618 |
| 334 | 20230823 | 132400 | 63706989900 | 49300 | 49350 | 49350 | 49300 | 219 |
| 335 | 20230823 | 132300 | 63696183350 | 49300 | 49300 | 49350 | 49250 | 501 |
| 336 | 20230823 | 132200 | 63671489250 | 49300 | 49200 | 49300 | 49200 | 553 |
| 337 | 20230823 | 132100 | 63644254250 | 49250 | 49250 | 49300 | 49200 | 2237 |
| 338 | 20230823 | 132000 | 63534080350 | 49300 | 49300 | 49350 | 49300 | 889 |
| 339 | 20230823 | 131900 | 63490251650 | 49350 | 49350 | 49350 | 49300 | 149 |
| 340 | 20230823 | 131800 | 63482898850 | 49350 | 49350 | 49350 | 49300 | 366 |
| 341 | 20230823 | 131700 | 63464837350 | 49350 | 49350 | 49350 | 49300 | 1156 |
| 342 | 20230823 | 131600 | 63407805000 | 49400 | 49400 | 49400 | 49350 | 284 |
| 343 | 20230823 | 131500 | 63393780950 | 49400 | 49350 | 49400 | 49350 | 386 |
| 344 | 20230823 | 131400 | 63374712600 | 49400 | 49400 | 49400 | 49350 | 128 |
| 345 | 20230823 | 131300 | 63368389550 | 49350 | 49350 | 49400 | 49350 | 536 |
| 346 | 20230823 | 131200 | 63341927550 | 49400 | 49350 | 49400 | 49350 | 302 |
| 347 | 20230823 | 131100 | 63327017050 | 49350 | 49400 | 49400 | 49350 | 1122 |
| 348 | 20230823 | 131000 | 63271643650 | 49400 | 49400 | 49400 | 49350 | 793 |
| 349 | 20230823 | 130900 | 63232479550 | 49350 | 49350 | 49400 | 49350 | 108 |
| 350 | 20230823 | 130800 | 63227147900 | 49400 | 49350 | 49400 | 49350 | 207 |
| 351 | 20230823 | 130700 | 63216922150 | 49350 | 49400 | 49400 | 49350 | 942 |
| 352 | 20230823 | 130600 | 63170432550 | 49400 | 49350 | 49400 | 49350 | 164 |
| 353 | 20230823 | 130500 | 63162331800 | 49400 | 49400 | 49400 | 49350 | 568 |
| 354 | 20230823 | 130400 | 63134281400 | 49400 | 49400 | 49400 | 49350 | 548 |
| 355 | 20230823 | 130300 | 63107210350 | 49400 | 49400 | 49400 | 49400 | 567 |
| 356 | 20230823 | 130200 | 63079200550 | 49450 | 49400 | 49450 | 49350 | 2324 |
| 357 | 20230823 | 130100 | 62964387800 | 49450 | 49450 | 49450 | 49400 | 200 |
| 358 | 20230823 | 130000 | 62954497850 | 49400 | 49300 | 49450 | 49250 | 4148 |
| 359 | 20230823 | 125900 | 62749760350 | 49250 | 49300 | 49300 | 49200 | 1295 |
| 360 | 20230823 | 125800 | 62685986300 | 49300 | 49300 | 49350 | 49300 | 686 |
| 361 | 20230823 | 125700 | 62652164400 | 49300 | 49300 | 49350 | 49300 | 381 |
| 362 | 20230823 | 125600 | 62633381050 | 49300 | 49300 | 49300 | 49300 | 58 |
| 363 | 20230823 | 125500 | 62630521650 | 49350 | 49250 | 49350 | 49250 | 802 |
| 364 | 20230823 | 125400 | 62590982100 | 49250 | 49200 | 49300 | 49200 | 983 |
| 365 | 20230823 | 125300 | 62542556250 | 49250 | 49250 | 49300 | 49200 | 1412 |
| 366 | 20230823 | 125200 | 62473044150 | 49300 | 49300 | 49350 | 49250 | 437 |
| 367 | 20230823 | 125100 | 62451500350 | 49350 | 49300 | 49350 | 49300 | 437 |
| 368 | 20230823 | 125000 | 62429954300 | 49300 | 49300 | 49300 | 49250 | 614 |
| 369 | 20230823 | 124900 | 62399685350 | 49350 | 49400 | 49400 | 49350 | 1207 |
| 370 | 20230823 | 124800 | 62340109950 | 49400 | 49400 | 49400 | 49400 | 53 |
| 371 | 20230823 | 124700 | 62337491750 | 49350 | 49350 | 49400 | 49350 | 2993 |
| 372 | 20230823 | 124600 | 62189772750 | 49400 | 49350 | 49400 | 49350 | 491 |
| 373 | 20230823 | 124500 | 62165538550 | 49350 | 49350 | 49400 | 49350 | 505 |
| 374 | 20230823 | 124400 | 62140615700 | 49350 | 49400 | 49400 | 49350 | 404 |
| 375 | 20230823 | 124300 | 62120662950 | 49400 | 49400 | 49400 | 49350 | 179 |
| 376 | 20230823 | 124200 | 62111823100 | 49400 | 49350 | 49400 | 49350 | 232 |
| 377 | 20230823 | 124100 | 62100363500 | 49350 | 49400 | 49400 | 49350 | 633 |
| 378 | 20230823 | 124000 | 62069123100 | 49400 | 49350 | 49400 | 49350 | 134 |
| 379 | 20230823 | 123900 | 62062506100 | 49400 | 49350 | 49400 | 49300 | 610 |
| 380 | 20230823 | 123800 | 62032409450 | 49350 | 49350 | 49350 | 49300 | 706 |
| 381 | 20230823 | 123700 | 61997575250 | 49350 | 49300 | 49350 | 49300 | 36 |
| 382 | 20230823 | 123600 | 61995799950 | 49350 | 49350 | 49350 | 49250 | 5822 |
| 383 | 20230823 | 123500 | 61708749450 | 49350 | 49350 | 49350 | 49300 | 22 |
| 384 | 20230823 | 123400 | 61707663800 | 49350 | 49350 | 49400 | 49300 | 592 |
| 385 | 20230823 | 123300 | 61678447850 | 49350 | 49400 | 49400 | 49300 | 1372 |
| 386 | 20230823 | 123200 | 61610702800 | 49450 | 49450 | 49450 | 49450 | 93 |
| 387 | 20230823 | 123100 | 61606103950 | 49400 | 49450 | 49450 | 49400 | 267 |
| 388 | 20230823 | 123000 | 61592901000 | 49400 | 49450 | 49450 | 49400 | 460 |
| 389 | 20230823 | 122900 | 61570172650 | 49450 | 49450 | 49450 | 49400 | 458 |
| 390 | 20230823 | 122800 | 61547525750 | 49400 | 49450 | 49500 | 49400 | 249 |
| 391 | 20230823 | 122700 | 61535217400 | 49500 | 49450 | 49500 | 49450 | 674 |
| 392 | 20230823 | 122600 | 61501888050 | 49450 | 49450 | 49450 | 49400 | 598 |
| 393 | 20230823 | 122500 | 61472325300 | 49400 | 49400 | 49450 | 49400 | 43 |
| 394 | 20230823 | 122400 | 61470200050 | 49400 | 49400 | 49450 | 49400 | 30 |
| 395 | 20230823 | 122300 | 61468717550 | 49450 | 49450 | 49450 | 49400 | 1132 |
| 396 | 20230823 | 122200 | 61412740300 | 49450 | 49450 | 49500 | 49450 | 72 |
| 397 | 20230823 | 122100 | 61409176900 | 49500 | 49450 | 49500 | 49450 | 457 |
| 398 | 20230823 | 122000 | 61386565950 | 49450 | 49450 | 49500 | 49450 | 473 |
| 399 | 20230823 | 121900 | 61363175600 | 49500 | 49450 | 49500 | 49450 | 203 |
| 400 | 20230823 | 121800 | 61353134150 | 49450 | 49450 | 49500 | 49450 | 988 |
| 401 | 20230823 | 121700 | 61304256200 | 49500 | 49500 | 49500 | 49450 | 133 |
| 402 | 20230823 | 121600 | 61297673250 | 49500 | 49500 | 49500 | 49450 | 467 |
| 403 | 20230823 | 121500 | 61274556800 | 49450 | 49500 | 49500 | 49450 | 549 |
| 404 | 20230823 | 121400 | 61247387950 | 49500 | 49450 | 49500 | 49450 | 116 |
| 405 | 20230823 | 121300 | 61241647200 | 49500 | 49500 | 49500 | 49450 | 444 |
| 406 | 20230823 | 121200 | 61219670150 | 49500 | 49500 | 49500 | 49450 | 227 |
| 407 | 20230823 | 121100 | 61208436550 | 49500 | 49500 | 49500 | 49450 | 691 |
| 408 | 20230823 | 121000 | 61174236300 | 49500 | 49500 | 49500 | 49450 | 284 |
| 409 | 20230823 | 120900 | 61160184050 | 49450 | 49400 | 49500 | 49400 | 2283 |
| 410 | 20230823 | 120800 | 61047339400 | 49400 | 49350 | 49400 | 49350 | 2256 |
| 411 | 20230823 | 120700 | 60935985850 | 49350 | 49300 | 49350 | 49300 | 241 |
| 412 | 20230823 | 120600 | 60924093700 | 49300 | 49300 | 49300 | 49250 | 182 |
| 413 | 20230823 | 120500 | 60915121200 | 49300 | 49300 | 49300 | 49250 | 403 |
| 414 | 20230823 | 120400 | 60895264300 | 49300 | 49300 | 49300 | 49250 | 206 |
| 415 | 20230823 | 120300 | 60885113700 | 49300 | 49250 | 49300 | 49250 | 524 |
| 416 | 20230823 | 120200 | 60859296700 | 49250 | 49300 | 49350 | 49150 | 8735 |
| 417 | 20230823 | 120100 | 60429357400 | 49300 | 49350 | 49350 | 49250 | 1093 |
| 418 | 20230823 | 120000 | 60375491450 | 49350 | 49300 | 49350 | 49300 | 318 |
| 419 | 20230823 | 115900 | 60359804750 | 49300 | 49300 | 49350 | 49300 | 1009 |
| 420 | 20230823 | 115800 | 60310033000 | 49400 | 49300 | 49400 | 49300 | 1516 |
| 421 | 20230823 | 115700 | 60235207700 | 49300 | 49350 | 49350 | 49250 | 3890 |
| 422 | 20230823 | 115600 | 60043393650 | 49350 | 49400 | 49400 | 49350 | 101 |
| 423 | 20230823 | 115500 | 60038408650 | 49350 | 49400 | 49400 | 49350 | 497 |
| 424 | 20230823 | 115400 | 60013867750 | 49400 | 49400 | 49400 | 49350 | 43 |
| 425 | 20230823 | 115300 | 60011745000 | 49400 | 49350 | 49400 | 49350 | 277 |
| 426 | 20230823 | 115200 | 59998063450 | 49350 | 49350 | 49400 | 49350 | 599 |
| 427 | 20230823 | 115100 | 59968492300 | 49350 | 49400 | 49400 | 49350 | 268 |
| 428 | 20230823 | 115000 | 59955263350 | 49350 | 49350 | 49400 | 49350 | 525 |
| 429 | 20230823 | 114900 | 59929347800 | 49400 | 49350 | 49400 | 49350 | 131 |
| 430 | 20230823 | 114800 | 59922880650 | 49400 | 49400 | 49400 | 49350 | 81 |
| 431 | 20230823 | 114700 | 59918882200 | 49400 | 49350 | 49400 | 49300 | 210 |
| 432 | 20230823 | 114600 | 59908518000 | 49350 | 49400 | 49400 | 49350 | 1110 |
| 433 | 20230823 | 114500 | 59853735700 | 49450 | 49400 | 49450 | 49400 | 582 |
| 434 | 20230823 | 114400 | 59824980900 | 49400 | 49350 | 49400 | 49350 | 91 |
| 435 | 20230823 | 114300 | 59820486050 | 49400 | 49400 | 49400 | 49350 | 269 |
| 436 | 20230823 | 114200 | 59807197550 | 49400 | 49400 | 49450 | 49400 | 724 |
| 437 | 20230823 | 114100 | 59771431900 | 49350 | 49350 | 49350 | 49300 | 606 |
| 438 | 20230823 | 114000 | 59741526050 | 49350 | 49300 | 49350 | 49300 | 680 |
| 439 | 20230823 | 113900 | 59707968550 | 49350 | 49400 | 49400 | 49300 | 1581 |
| 440 | 20230823 | 113800 | 59629926750 | 49400 | 49450 | 49450 | 49400 | 305 |
| 441 | 20230823 | 113700 | 59614856700 | 49450 | 49400 | 49450 | 49400 | 560 |
| 442 | 20230823 | 113600 | 59587181450 | 49450 | 49450 | 49450 | 49400 | 459 |
| 443 | 20230823 | 113500 | 59564505700 | 49400 | 49450 | 49450 | 49400 | 454 |
| 444 | 20230823 | 113400 | 59542070900 | 49450 | 49400 | 49450 | 49400 | 508 |
| 445 | 20230823 | 113300 | 59516965450 | 49400 | 49450 | 49450 | 49400 | 561 |
| 446 | 20230823 | 113200 | 59489248850 | 49450 | 49450 | 49450 | 49400 | 777 |
| 447 | 20230823 | 113100 | 59450849750 | 49450 | 49400 | 49450 | 49400 | 705 |
| 448 | 20230823 | 113000 | 59416020050 | 49400 | 49400 | 49450 | 49400 | 365 |
| 449 | 20230823 | 112900 | 59397988550 | 49400 | 49350 | 49450 | 49350 | 481 |
| 450 | 20230823 | 112800 | 59374230650 | 49400 | 49400 | 49400 | 49350 | 1362 |
| 451 | 20230823 | 112700 | 59306947950 | 49400 | 49350 | 49400 | 49350 | 240 |
| 452 | 20230823 | 112600 | 59295101050 | 49350 | 49400 | 49400 | 49350 | 644 |
| 453 | 20230823 | 112500 | 59263308950 | 49400 | 49400 | 49450 | 49350 | 288 |
| 454 | 20230823 | 112400 | 59249084600 | 49400 | 49300 | 49450 | 49300 | 1678 |
| 455 | 20230823 | 112300 | 59166222500 | 49300 | 49250 | 49300 | 49200 | 2177 |
| 456 | 20230823 | 112200 | 59059014300 | 49250 | 49250 | 49250 | 49200 | 1460 |
| 457 | 20230823 | 112100 | 58987141900 | 49250 | 49300 | 49300 | 49200 | 2493 |
| 458 | 20230823 | 112000 | 58864347600 | 49300 | 49350 | 49350 | 49300 | 1434 |
| 459 | 20230823 | 111900 | 58793645400 | 49300 | 49350 | 49350 | 49300 | 376 |
| 460 | 20230823 | 111800 | 58775101300 | 49350 | 49350 | 49350 | 49300 | 270 |
| 461 | 20230823 | 111700 | 58761784050 | 49350 | 49350 | 49350 | 49300 | 231 |
| 462 | 20230823 | 111600 | 58750385750 | 49350 | 49250 | 49350 | 49250 | 5350 |
| 463 | 20230823 | 111500 | 58486711700 | 49250 | 49250 | 49300 | 49250 | 1575 |
| 464 | 20230823 | 111400 | 58409104900 | 49300 | 49300 | 49350 | 49250 | 3547 |
| 465 | 20230823 | 111300 | 58234253950 | 49300 | 49350 | 49350 | 49300 | 2156 |
| 466 | 20230823 | 111200 | 58127857550 | 49350 | 49400 | 49400 | 49350 | 861 |
| 467 | 20230823 | 111100 | 58085350700 | 49400 | 49400 | 49400 | 49350 | 961 |
| 468 | 20230823 | 111000 | 58037877800 | 49400 | 49400 | 49450 | 49350 | 1327 |
| 469 | 20230823 | 110900 | 57972322550 | 49400 | 49450 | 49450 | 49400 | 391 |
| 470 | 20230823 | 110800 | 57953002800 | 49450 | 49450 | 49450 | 49400 | 513 |
| 471 | 20230823 | 110700 | 57927638400 | 49400 | 49550 | 49550 | 49400 | 2283 |
| 472 | 20230823 | 110600 | 57814625600 | 49550 | 49550 | 49600 | 49550 | 659 |
| 473 | 20230823 | 110500 | 57781962900 | 49550 | 49500 | 49650 | 49500 | 3434 |
| 474 | 20230823 | 110400 | 57611716400 | 49500 | 49700 | 49750 | 49500 | 1033 |
| 475 | 20230823 | 110300 | 57560418050 | 49700 | 49650 | 49750 | 49650 | 1573 |
| 476 | 20230823 | 110200 | 57482266350 | 49650 | 49400 | 49700 | 49400 | 3689 |
| 477 | 20230823 | 110100 | 57299628700 | 49400 | 49400 | 49450 | 49400 | 554 |
| 478 | 20230823 | 110000 | 57272246700 | 49400 | 49500 | 49500 | 49400 | 1662 |
| 479 | 20230823 | 105900 | 57190058000 | 49450 | 49600 | 49650 | 49450 | 3659 |
| 480 | 20230823 | 105800 | 57008667850 | 49600 | 49650 | 49650 | 49600 | 534 |
| 481 | 20230823 | 105700 | 56982165200 | 49650 | 49650 | 49650 | 49600 | 1170 |
| 482 | 20230823 | 105600 | 56924074750 | 49650 | 49650 | 49700 | 49650 | 663 |
| 483 | 20230823 | 105500 | 56891144100 | 49650 | 49750 | 49750 | 49650 | 1758 |
| 484 | 20230823 | 105400 | 56803782200 | 49750 | 49750 | 49800 | 49700 | 2825 |
| 485 | 20230823 | 105300 | 56663330250 | 49750 | 49500 | 49850 | 49450 | 3592 |
| 486 | 20230823 | 105200 | 56484799300 | 49450 | 49500 | 49550 | 49450 | 2182 |
| 487 | 20230823 | 105100 | 56376781150 | 49450 | 49700 | 49700 | 49450 | 2503 |
| 488 | 20230823 | 105000 | 56252719550 | 49700 | 49500 | 49700 | 49500 | 5643 |
| 489 | 20230823 | 104900 | 55973212800 | 49500 | 49450 | 49500 | 49400 | 763 |
| 490 | 20230823 | 104800 | 55935471400 | 49450 | 49350 | 49450 | 49250 | 9756 |
| 491 | 20230823 | 104700 | 55454386050 | 49350 | 49400 | 49400 | 49350 | 1172 |
| 492 | 20230823 | 104600 | 55396537450 | 49400 | 49400 | 49500 | 49400 | 2240 |
| 493 | 20230823 | 104500 | 55285825250 | 49450 | 49400 | 49450 | 49400 | 1638 |
| 494 | 20230823 | 104400 | 55204860350 | 49400 | 49400 | 49450 | 49400 | 691 |
| 495 | 20230823 | 104300 | 55170722150 | 49400 | 49500 | 49550 | 49400 | 1230 |
| 496 | 20230823 | 104200 | 55109881050 | 49550 | 49400 | 49600 | 49350 | 6794 |
| 497 | 20230823 | 104100 | 54773889250 | 49400 | 49400 | 49400 | 49350 | 1484 |
| 498 | 20230823 | 104000 | 54700622550 | 49350 | 49300 | 49400 | 49300 | 1102 |
| 499 | 20230823 | 103900 | 54646220600 | 49300 | 49450 | 49450 | 49300 | 1935 |
| 500 | 20230823 | 103800 | 54550699450 | 49450 | 49300 | 49450 | 49250 | 4818 |
| 501 | 20230823 | 103700 | 54313013300 | 49250 | 49400 | 49450 | 49250 | 5924 |
| 502 | 20230823 | 103600 | 54020705450 | 49400 | 49500 | 49550 | 49400 | 2199 |
| 503 | 20230823 | 103500 | 53911910300 | 49500 | 49550 | 49600 | 49500 | 1228 |
| 504 | 20230823 | 103400 | 53851100350 | 49550 | 49650 | 49700 | 49450 | 6030 |
| 505 | 20230823 | 103300 | 53551996050 | 49700 | 49750 | 49750 | 49650 | 842 |
| 506 | 20230823 | 103200 | 53510159000 | 49700 | 49750 | 49800 | 49700 | 814 |
| 507 | 20230823 | 103100 | 53469669050 | 49800 | 49800 | 49850 | 49750 | 2999 |
| 508 | 20230823 | 103000 | 53320278000 | 49800 | 49650 | 49800 | 49450 | 8391 |
| 509 | 20230823 | 102900 | 52904721000 | 49600 | 49600 | 49650 | 49550 | 1545 |
| 510 | 20230823 | 102800 | 52828105550 | 49550 | 49500 | 49550 | 49450 | 1326 |
| 511 | 20230823 | 102700 | 52762456550 | 49500 | 49300 | 49550 | 49300 | 4424 |
| 512 | 20230823 | 102600 | 52543805550 | 49350 | 49650 | 49700 | 49300 | 13087 |
| 513 | 20230823 | 102500 | 51895920750 | 49650 | 49600 | 49650 | 49600 | 3490 |
| 514 | 20230823 | 102400 | 51722762800 | 49650 | 49900 | 49950 | 49550 | 10639 |
| 515 | 20230823 | 102300 | 51193126550 | 49950 | 49950 | 49950 | 49900 | 4770 |
| 516 | 20230823 | 102200 | 50955027150 | 49900 | 49900 | 49950 | 49900 | 5269 |
| 517 | 20230823 | 102100 | 50692100700 | 49900 | 49950 | 50000 | 49900 | 6408 |
| 518 | 20230823 | 102000 | 50372178400 | 49950 | 50000 | 50100 | 49950 | 1956 |
| 519 | 20230823 | 101900 | 50274412050 | 50100 | 50200 | 50300 | 50100 | 4983 |
| 520 | 20230823 | 101800 | 50024482950 | 50100 | 50200 | 50200 | 50100 | 1573 |
| 521 | 20230823 | 101700 | 49945624750 | 50200 | 50200 | 50200 | 50100 | 951 |
| 522 | 20230823 | 101600 | 49897939850 | 50200 | 50200 | 50200 | 50000 | 2853 |
| 523 | 20230823 | 101500 | 49754912750 | 50200 | 50000 | 50200 | 50000 | 2140 |
| 524 | 20230823 | 101400 | 49647755250 | 50000 | 50200 | 50200 | 50000 | 4350 |
| 525 | 20230823 | 101300 | 49429792050 | 50200 | 50300 | 50400 | 50200 | 1780 |
| 526 | 20230823 | 101200 | 49340322450 | 50300 | 50300 | 50400 | 50300 | 4247 |
| 527 | 20230823 | 101100 | 49126621150 | 50400 | 50300 | 50400 | 50300 | 6334 |
| 528 | 20230823 | 101000 | 48807828650 | 50300 | 50200 | 50400 | 50100 | 9415 |
| 529 | 20230823 | 100900 | 48334427850 | 50100 | 50100 | 50300 | 50100 | 1930 |
| 530 | 20230823 | 100800 | 48237579350 | 50200 | 50300 | 50300 | 50000 | 8222 |
| 531 | 20230823 | 100700 | 47825248350 | 50300 | 50000 | 50300 | 50000 | 14650 |
| 532 | 20230823 | 100600 | 47090096950 | 50000 | 49950 | 50100 | 49950 | 4861 |
| 533 | 20230823 | 100500 | 46846913000 | 49950 | 50000 | 50000 | 49950 | 576 |
| 534 | 20230823 | 100400 | 46818128250 | 50000 | 49950 | 50100 | 49950 | 3246 |
| 535 | 20230823 | 100300 | 46655835750 | 49950 | 49700 | 50000 | 49700 | 3983 |
| 536 | 20230823 | 100200 | 46457145350 | 49750 | 50000 | 50000 | 49700 | 7703 |
| 537 | 20230823 | 100100 | 46073061500 | 50000 | 49950 | 50100 | 49950 | 4701 |
| 538 | 20230823 | 100000 | 45838040450 | 49950 | 50000 | 50000 | 49900 | 2062 |
| 539 | 20230823 | 095900 | 45734995500 | 49950 | 49850 | 50000 | 49800 | 5187 |
| 540 | 20230823 | 095800 | 45475980250 | 49850 | 49750 | 49900 | 49700 | 5413 |
| 541 | 20230823 | 095700 | 45206389400 | 49750 | 49800 | 49850 | 49750 | 1573 |
| 542 | 20230823 | 095600 | 45128072000 | 49850 | 49800 | 49950 | 49700 | 4099 |
| 543 | 20230823 | 095500 | 44923696600 | 49800 | 49800 | 49900 | 49600 | 7918 |
| 544 | 20230823 | 095400 | 44529706450 | 49800 | 49950 | 49950 | 49800 | 9722 |
| 545 | 20230823 | 095300 | 44044748750 | 50000 | 50000 | 50100 | 49950 | 4845 |
| 546 | 20230823 | 095200 | 43802345300 | 50000 | 50000 | 50100 | 49900 | 5700 |
| 547 | 20230823 | 095100 | 43517430800 | 50000 | 50000 | 50100 | 49950 | 3698 |
| 548 | 20230823 | 095000 | 43332473350 | 50000 | 50000 | 50100 | 49950 | 7389 |
| 549 | 20230823 | 094900 | 42963058050 | 50000 | 50100 | 50100 | 49950 | 2756 |
| 550 | 20230823 | 094800 | 42825189650 | 50100 | 49900 | 50200 | 49850 | 11281 |
| 551 | 20230823 | 094700 | 42260739100 | 49900 | 49800 | 50000 | 49750 | 5348 |
| 552 | 20230823 | 094600 | 41993884400 | 49850 | 49900 | 49950 | 49700 | 11427 |
| 553 | 20230823 | 094500 | 41424550800 | 49900 | 50100 | 50200 | 49750 | 18549 |
| 554 | 20230823 | 094400 | 40496480650 | 50000 | 49850 | 50100 | 49800 | 61626 |
| 555 | 20230823 | 094300 | 37415410500 | 49850 | 49600 | 49900 | 49600 | 9787 |
| 556 | 20230823 | 094200 | 36928901100 | 49650 | 49950 | 50000 | 49600 | 12081 |
| 557 | 20230823 | 094100 | 36327000300 | 49950 | 50000 | 50000 | 49900 | 9762 |
| 558 | 20230823 | 094000 | 35839135350 | 49950 | 49900 | 50000 | 49900 | 9845 |
| 559 | 20230823 | 093900 | 35347378550 | 49950 | 50000 | 50000 | 49900 | 14456 |
| 560 | 20230823 | 093800 | 34625180500 | 49950 | 49900 | 50000 | 49700 | 36925 |
| 561 | 20230823 | 093700 | 32783407050 | 49900 | 49700 | 49900 | 49700 | 23398 |
| 562 | 20230823 | 093600 | 31617454000 | 49750 | 49650 | 49750 | 49650 | 2260 |
| 563 | 20230823 | 093500 | 31505134200 | 49700 | 49700 | 49800 | 49600 | 4670 |
| 564 | 20230823 | 093400 | 31272964800 | 49750 | 49650 | 49750 | 49600 | 12211 |
| 565 | 20230823 | 093300 | 30666011900 | 49650 | 49650 | 49650 | 49600 | 3763 |
| 566 | 20230823 | 093200 | 30479219600 | 49650 | 49500 | 49650 | 49450 | 4396 |
| 567 | 20230823 | 093100 | 30261379550 | 49450 | 49450 | 49500 | 49400 | 2285 |
| 568 | 20230823 | 093000 | 30148408550 | 49400 | 49200 | 49450 | 49150 | 4495 |
| 569 | 20230823 | 092900 | 29926895000 | 49200 | 49400 | 49400 | 49150 | 14585 |
| 570 | 20230823 | 092800 | 29208417650 | 49400 | 49750 | 49750 | 49400 | 9231 |
| 571 | 20230823 | 092700 | 28750636450 | 49750 | 49400 | 49750 | 49400 | 28454 |
| 572 | 20230823 | 092600 | 27338532400 | 49450 | 49350 | 49500 | 49350 | 7780 |
| 573 | 20230823 | 092500 | 26953952900 | 49400 | 49350 | 49450 | 49350 | 7791 |
| 574 | 20230823 | 092400 | 26569377500 | 49350 | 49250 | 49400 | 49200 | 6946 |
| 575 | 20230823 | 092300 | 26226906300 | 49250 | 49400 | 49400 | 49200 | 8167 |
| 576 | 20230823 | 092200 | 25824690850 | 49350 | 49350 | 49400 | 49200 | 20273 |
| 577 | 20230823 | 092100 | 24825222150 | 49350 | 49450 | 49500 | 49300 | 9165 |
| 578 | 20230823 | 092000 | 24372679950 | 49500 | 49400 | 49600 | 49400 | 22635 |
| 579 | 20230823 | 091900 | 23252423400 | 49400 | 49350 | 49450 | 49300 | 8679 |
| 580 | 20230823 | 091800 | 22823881650 | 49350 | 49300 | 49400 | 49250 | 4929 |
| 581 | 20230823 | 091700 | 22580780350 | 49300 | 49300 | 49450 | 49250 | 12771 |
| 582 | 20230823 | 091600 | 21950538500 | 49300 | 49300 | 49350 | 49150 | 7413 |
| 583 | 20230823 | 091500 | 21585287700 | 49300 | 49200 | 49500 | 49050 | 20072 |
| 584 | 20230823 | 091400 | 20597480550 | 49200 | 49200 | 49500 | 49050 | 17759 |
| 585 | 20230823 | 091300 | 19722091600 | 49200 | 49650 | 49700 | 49100 | 22675 |
| 586 | 20230823 | 091200 | 18602854900 | 49700 | 49400 | 49750 | 49300 | 28709 |
| 587 | 20230823 | 091100 | 17178798650 | 49400 | 49450 | 49500 | 49150 | 22275 |
| 588 | 20230823 | 091000 | 16080289300 | 49500 | 49300 | 49600 | 49000 | 35944 |
| 589 | 20230823 | 090900 | 14303830050 | 49300 | 48650 | 49500 | 48550 | 61239 |
| 590 | 20230823 | 090800 | 11302042500 | 48550 | 48300 | 48850 | 48300 | 23562 |
| 591 | 20230823 | 090700 | 10157685400 | 48150 | 48250 | 48900 | 47700 | 33120 |
| 592 | 20230823 | 090600 | 8559272950 | 48250 | 47600 | 48300 | 47600 | 37516 |
| 593 | 20230823 | 090500 | 6761970600 | 47600 | 47350 | 47650 | 47200 | 10522 |
| 594 | 20230823 | 090400 | 6263233550 | 47350 | 47050 | 47550 | 46950 | 14059 |
| 595 | 20230823 | 090300 | 5598639900 | 47050 | 46950 | 47450 | 46900 | 8757 |
| 596 | 20230823 | 090200 | 5185770950 | 46900 | 47400 | 47750 | 46900 | 22641 |
| 597 | 20230823 | 090100 | 4111175700 | 47400 | 47000 | 47700 | 46600 | 41319 |
| 598 | 20230823 | 090000 | 2156999250 | 47050 | 46300 | 47100 | 46200 | 45576 |