32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 3 | 20230824 | 185500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20230824 | 185400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20230824 | 185300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20230824 | 185200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20230824 | 185100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20230824 | 185000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20230824 | 184900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20230824 | 184800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20230824 | 184700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20230824 | 184600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20230824 | 184500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20230824 | 184400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20230824 | 184300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20230824 | 184200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20230824 | 184100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20230824 | 184000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20230824 | 183900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20230824 | 183800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20230824 | 183700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20230824 | 183600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20230824 | 183500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20230824 | 183400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20230824 | 183300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20230824 | 183200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20230824 | 183100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20230824 | 183000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20230824 | 182900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20230824 | 182800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20230824 | 182700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20230824 | 182600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 33 | 20230824 | 182500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20230824 | 182400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20230824 | 182300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20230824 | 182200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20230824 | 182100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20230824 | 182000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20230824 | 181900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20230824 | 181800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20230824 | 181700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20230824 | 181600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20230824 | 181500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20230824 | 181400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20230824 | 181300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20230824 | 181200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20230824 | 181100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20230824 | 181000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20230824 | 180900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20230824 | 180800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20230824 | 180700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20230824 | 180600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20230824 | 180500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20230824 | 180400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20230824 | 180300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20230824 | 180200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20230824 | 180100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20230824 | 180000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20230824 | 175900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20230824 | 175800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20230824 | 175700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20230824 | 175600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 63 | 20230824 | 175500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20230824 | 175400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20230824 | 175300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20230824 | 175200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20230824 | 175100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20230824 | 175000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20230824 | 174900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20230824 | 174800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20230824 | 174700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20230824 | 174600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20230824 | 174500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20230824 | 174400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20230824 | 174300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20230824 | 174200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20230824 | 174100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20230824 | 174000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20230824 | 173900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20230824 | 173800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20230824 | 173700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20230824 | 173600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20230824 | 173500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20230824 | 173400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20230824 | 173300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20230824 | 173200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20230824 | 173100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20230824 | 173000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20230824 | 172900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20230824 | 172800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20230824 | 172700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20230824 | 172600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 93 | 20230824 | 172500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20230824 | 172400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20230824 | 172300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20230824 | 172200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20230824 | 172100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20230824 | 172000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20230824 | 171900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20230824 | 171800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20230824 | 171700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20230824 | 171600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20230824 | 171500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20230824 | 171400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20230824 | 171300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20230824 | 171200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20230824 | 171100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20230824 | 171000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20230824 | 170900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20230824 | 170800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20230824 | 170700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20230824 | 170600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20230824 | 170500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20230824 | 170400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20230824 | 170300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20230824 | 170200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20230824 | 170100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20230824 | 170000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20230824 | 165900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20230824 | 165800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20230824 | 165700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20230824 | 165600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 123 | 20230824 | 165500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20230824 | 165400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20230824 | 165300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20230824 | 165200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20230824 | 165100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20230824 | 165000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20230824 | 164900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20230824 | 164800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20230824 | 164700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20230824 | 164600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20230824 | 164500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20230824 | 164400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20230824 | 164300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20230824 | 164200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20230824 | 164100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20230824 | 164000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20230824 | 163900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20230824 | 163800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20230824 | 163700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20230824 | 163600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20230824 | 163500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20230824 | 163400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20230824 | 163300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20230824 | 163200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20230824 | 163100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20230824 | 163000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20230824 | 162900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20230824 | 162800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20230824 | 162700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20230824 | 162600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 153 | 20230824 | 162500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20230824 | 162400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20230824 | 162300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20230824 | 162200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20230824 | 162100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20230824 | 162000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20230824 | 161900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20230824 | 161800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20230824 | 161700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20230824 | 161600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20230824 | 161500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20230824 | 161400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20230824 | 161300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20230824 | 161200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20230824 | 161100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20230824 | 161000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20230824 | 160900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20230824 | 160800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20230824 | 160700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20230824 | 160600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20230824 | 160500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20230824 | 160400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20230824 | 160300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20230824 | 160200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20230824 | 160100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20230824 | 160000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20230824 | 155900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20230824 | 155800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20230824 | 155700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20230824 | 155600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 183 | 20230824 | 155500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20230824 | 155400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20230824 | 155300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20230824 | 155200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230824 | 155100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230824 | 155000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230824 | 154900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230824 | 154800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230824 | 154700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230824 | 154600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230824 | 154500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230824 | 154400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230824 | 154300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230824 | 154200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20230824 | 154100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20230824 | 154000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20230824 | 153900 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20230824 | 153800 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20230824 | 153700 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20230824 | 153600 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20230824 | 153500 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20230824 | 153400 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20230824 | 153300 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20230824 | 153200 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20230824 | 153100 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20230824 | 153000 | 28101290800 | 47100 | 47100 | 47100 | 47100 | 22311 |
| 209 | 20230824 | 152900 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20230824 | 152800 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20230824 | 152700 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20230824 | 152600 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 213 | 20230824 | 152500 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20230824 | 152400 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20230824 | 152300 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20230824 | 152200 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20230824 | 152100 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20230824 | 152000 | 27050442700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20230824 | 151900 | 27050442700 | 47050 | 47100 | 47200 | 46950 | 1847 |
| 220 | 20230824 | 151800 | 26963551700 | 47100 | 47100 | 47150 | 47100 | 513 |
| 221 | 20230824 | 151700 | 26939389050 | 47150 | 47200 | 47200 | 47100 | 476 |
| 222 | 20230824 | 151600 | 26916933500 | 47150 | 47100 | 47150 | 47050 | 393 |
| 223 | 20230824 | 151500 | 26898427300 | 47100 | 47100 | 47150 | 47050 | 1573 |
| 224 | 20230824 | 151400 | 26824377250 | 47050 | 47050 | 47150 | 47050 | 2255 |
| 225 | 20230824 | 151300 | 26718193900 | 47100 | 47050 | 47100 | 47000 | 6203 |
| 226 | 20230824 | 151200 | 26426545650 | 47050 | 47100 | 47100 | 47050 | 539 |
| 227 | 20230824 | 151100 | 26401179050 | 47100 | 47200 | 47200 | 47050 | 1879 |
| 228 | 20230824 | 151000 | 26312643750 | 47200 | 47250 | 47250 | 47200 | 426 |
| 229 | 20230824 | 150900 | 26292534350 | 47200 | 47250 | 47250 | 47200 | 518 |
| 230 | 20230824 | 150800 | 26268066150 | 47250 | 47150 | 47250 | 47100 | 1362 |
| 231 | 20230824 | 150700 | 26203803350 | 47150 | 47150 | 47200 | 47150 | 365 |
| 232 | 20230824 | 150600 | 26186580450 | 47150 | 47150 | 47200 | 47100 | 886 |
| 233 | 20230824 | 150500 | 26144803700 | 47100 | 47200 | 47200 | 47100 | 817 |
| 234 | 20230824 | 150400 | 26106274900 | 47150 | 47150 | 47200 | 47150 | 374 |
| 235 | 20230824 | 150300 | 26088631150 | 47200 | 47300 | 47300 | 47150 | 2990 |
| 236 | 20230824 | 150200 | 25947398300 | 47300 | 47400 | 47400 | 47250 | 1865 |
| 237 | 20230824 | 150100 | 25859167150 | 47400 | 47400 | 47450 | 47350 | 591 |
| 238 | 20230824 | 150000 | 25831149500 | 47400 | 47450 | 47500 | 47350 | 2219 |
| 239 | 20230824 | 145900 | 25725828850 | 47450 | 47400 | 47450 | 47350 | 876 |
| 240 | 20230824 | 145800 | 25684299050 | 47400 | 47400 | 47400 | 47350 | 288 |
| 241 | 20230824 | 145700 | 25670648500 | 47400 | 47350 | 47400 | 47350 | 654 |
| 242 | 20230824 | 145600 | 25639656450 | 47300 | 47350 | 47400 | 47300 | 839 |
| 243 | 20230824 | 145500 | 25599916950 | 47350 | 47450 | 47450 | 47300 | 3821 |
| 244 | 20230824 | 145400 | 25418835000 | 47450 | 47300 | 47450 | 47300 | 1426 |
| 245 | 20230824 | 145300 | 25351279700 | 47300 | 47350 | 47350 | 47300 | 1978 |
| 246 | 20230824 | 145200 | 25257664500 | 47350 | 47350 | 47400 | 47300 | 837 |
| 247 | 20230824 | 145100 | 25218018000 | 47350 | 47400 | 47400 | 47350 | 2109 |
| 248 | 20230824 | 145000 | 25118096250 | 47400 | 47450 | 47450 | 47350 | 2935 |
| 249 | 20230824 | 144900 | 24979014400 | 47400 | 47300 | 47450 | 47300 | 2578 |
| 250 | 20230824 | 144800 | 24856897150 | 47350 | 47350 | 47350 | 47300 | 840 |
| 251 | 20230824 | 144700 | 24817127050 | 47350 | 47300 | 47350 | 47300 | 997 |
| 252 | 20230824 | 144600 | 24769954200 | 47250 | 47300 | 47300 | 47250 | 882 |
| 253 | 20230824 | 144500 | 24728235750 | 47300 | 47350 | 47350 | 47300 | 1616 |
| 254 | 20230824 | 144400 | 24651778950 | 47350 | 47300 | 47350 | 47300 | 1021 |
| 255 | 20230824 | 144300 | 24603479800 | 47250 | 47200 | 47300 | 47200 | 2077 |
| 256 | 20230824 | 144200 | 24505257950 | 47200 | 47250 | 47250 | 47150 | 897 |
| 257 | 20230824 | 144100 | 24462886400 | 47200 | 47200 | 47200 | 47150 | 569 |
| 258 | 20230824 | 144000 | 24436031200 | 47200 | 47150 | 47200 | 47100 | 585 |
| 259 | 20230824 | 143900 | 24408441150 | 47150 | 47050 | 47150 | 47050 | 1089 |
| 260 | 20230824 | 143800 | 24357159200 | 47050 | 47000 | 47050 | 47000 | 584 |
| 261 | 20230824 | 143700 | 24329682350 | 47000 | 47000 | 47050 | 47000 | 1475 |
| 262 | 20230824 | 143600 | 24260341300 | 47000 | 47000 | 47050 | 47000 | 719 |
| 263 | 20230824 | 143500 | 24226517100 | 47050 | 47050 | 47050 | 47000 | 749 |
| 264 | 20230824 | 143400 | 24191285000 | 47050 | 47050 | 47050 | 47000 | 285 |
| 265 | 20230824 | 143300 | 24177876850 | 47050 | 47000 | 47050 | 46950 | 932 |
| 266 | 20230824 | 143200 | 24134056900 | 47000 | 47000 | 47000 | 46950 | 578 |
| 267 | 20230824 | 143100 | 24106891600 | 47000 | 46900 | 47000 | 46900 | 902 |
| 268 | 20230824 | 143000 | 24064552600 | 46950 | 46900 | 46950 | 46850 | 1721 |
| 269 | 20230824 | 142900 | 23983789900 | 46900 | 46900 | 46950 | 46850 | 837 |
| 270 | 20230824 | 142800 | 23944524950 | 46950 | 46950 | 47000 | 46900 | 1548 |
| 271 | 20230824 | 142700 | 23871893700 | 46950 | 47050 | 47050 | 46950 | 2988 |
| 272 | 20230824 | 142600 | 23731388900 | 47050 | 47150 | 47150 | 47050 | 3725 |
| 273 | 20230824 | 142500 | 23556079850 | 47150 | 47150 | 47150 | 47100 | 612 |
| 274 | 20230824 | 142400 | 23527240700 | 47150 | 47200 | 47200 | 47150 | 796 |
| 275 | 20230824 | 142300 | 23489694750 | 47150 | 47250 | 47250 | 47150 | 933 |
| 276 | 20230824 | 142200 | 23445659450 | 47250 | 47300 | 47300 | 47200 | 1373 |
| 277 | 20230824 | 142100 | 23380816450 | 47250 | 47350 | 47350 | 47250 | 490 |
| 278 | 20230824 | 142000 | 23357626550 | 47300 | 47300 | 47350 | 47250 | 455 |
| 279 | 20230824 | 141900 | 23336104750 | 47350 | 47250 | 47350 | 47250 | 482 |
| 280 | 20230824 | 141800 | 23313314300 | 47300 | 47300 | 47300 | 47300 | 398 |
| 281 | 20230824 | 141700 | 23294488900 | 47300 | 47300 | 47300 | 47250 | 302 |
| 282 | 20230824 | 141600 | 23280204800 | 47250 | 47300 | 47300 | 47250 | 258 |
| 283 | 20230824 | 141500 | 23268002750 | 47300 | 47350 | 47400 | 47300 | 1074 |
| 284 | 20230824 | 141400 | 23217169350 | 47400 | 47350 | 47400 | 47350 | 529 |
| 285 | 20230824 | 141300 | 23192095250 | 47400 | 47300 | 47400 | 47300 | 1012 |
| 286 | 20230824 | 141200 | 23144184800 | 47300 | 47300 | 47350 | 47300 | 742 |
| 287 | 20230824 | 141100 | 23109086550 | 47300 | 47400 | 47400 | 47300 | 923 |
| 288 | 20230824 | 141000 | 23065375750 | 47350 | 47400 | 47400 | 47350 | 664 |
| 289 | 20230824 | 140900 | 23033925550 | 47350 | 47400 | 47400 | 47350 | 267 |
| 290 | 20230824 | 140800 | 23021269800 | 47400 | 47400 | 47400 | 47400 | 494 |
| 291 | 20230824 | 140700 | 22997854200 | 47400 | 47400 | 47400 | 47350 | 302 |
| 292 | 20230824 | 140600 | 22983543550 | 47400 | 47450 | 47450 | 47350 | 628 |
| 293 | 20230824 | 140500 | 22953774800 | 47400 | 47400 | 47400 | 47350 | 993 |
| 294 | 20230824 | 140400 | 22906731600 | 47400 | 47400 | 47400 | 47350 | 1086 |
| 295 | 20230824 | 140300 | 22855256000 | 47350 | 47350 | 47350 | 47300 | 732 |
| 296 | 20230824 | 140200 | 22820601800 | 47350 | 47550 | 47550 | 47350 | 1427 |
| 297 | 20230824 | 140100 | 22752903700 | 47500 | 47550 | 47550 | 47500 | 1040 |
| 298 | 20230824 | 140000 | 22703454550 | 47500 | 47500 | 47500 | 47450 | 522 |
| 299 | 20230824 | 135900 | 22678660100 | 47450 | 47450 | 47500 | 47450 | 1042 |
| 300 | 20230824 | 135800 | 22629199700 | 47450 | 47350 | 47450 | 47300 | 1387 |
| 301 | 20230824 | 135700 | 22563488050 | 47350 | 47300 | 47350 | 47300 | 800 |
| 302 | 20230824 | 135600 | 22525621300 | 47250 | 47200 | 47300 | 47200 | 1003 |
| 303 | 20230824 | 135500 | 22478240300 | 47200 | 47200 | 47250 | 47200 | 606 |
| 304 | 20230824 | 135400 | 22449634050 | 47200 | 47200 | 47200 | 47150 | 475 |
| 305 | 20230824 | 135300 | 22427214550 | 47200 | 47200 | 47200 | 47150 | 214 |
| 306 | 20230824 | 135200 | 22417114350 | 47150 | 47200 | 47200 | 47150 | 653 |
| 307 | 20230824 | 135100 | 22386297750 | 47200 | 47200 | 47200 | 47150 | 101 |
| 308 | 20230824 | 135000 | 22381533650 | 47200 | 47200 | 47200 | 47100 | 526 |
| 309 | 20230824 | 134900 | 22356738300 | 47200 | 47100 | 47200 | 47100 | 1180 |
| 310 | 20230824 | 134800 | 22301098250 | 47150 | 47200 | 47200 | 47000 | 1679 |
| 311 | 20230824 | 134700 | 22222041100 | 47200 | 47200 | 47200 | 47100 | 2842 |
| 312 | 20230824 | 134600 | 22088124700 | 47200 | 47200 | 47200 | 47150 | 493 |
| 313 | 20230824 | 134500 | 22064855450 | 47200 | 47200 | 47200 | 47200 | 166 |
| 314 | 20230824 | 134400 | 22057020250 | 47150 | 47150 | 47200 | 47150 | 513 |
| 315 | 20230824 | 134300 | 22032826300 | 47100 | 47150 | 47150 | 47100 | 392 |
| 316 | 20230824 | 134200 | 22014344700 | 47150 | 47100 | 47150 | 47000 | 5664 |
| 317 | 20230824 | 134100 | 21747876350 | 47150 | 47100 | 47150 | 47100 | 736 |
| 318 | 20230824 | 134000 | 21713199150 | 47150 | 47200 | 47200 | 47100 | 3635 |
| 319 | 20230824 | 133900 | 21541964000 | 47150 | 47200 | 47250 | 47150 | 1823 |
| 320 | 20230824 | 133800 | 21455937350 | 47250 | 47150 | 47300 | 47150 | 1395 |
| 321 | 20230824 | 133700 | 21390101950 | 47150 | 47350 | 47350 | 47150 | 3187 |
| 322 | 20230824 | 133600 | 21239569250 | 47300 | 47350 | 47350 | 47300 | 962 |
| 323 | 20230824 | 133500 | 21194024200 | 47400 | 47400 | 47400 | 47350 | 954 |
| 324 | 20230824 | 133400 | 21148806350 | 47450 | 47550 | 47550 | 47450 | 1017 |
| 325 | 20230824 | 133300 | 21100525250 | 47500 | 47550 | 47550 | 47500 | 244 |
| 326 | 20230824 | 133200 | 21088923850 | 47550 | 47550 | 47550 | 47500 | 619 |
| 327 | 20230824 | 133100 | 21059501200 | 47550 | 47550 | 47550 | 47500 | 66 |
| 328 | 20230824 | 133000 | 21056363100 | 47500 | 47500 | 47550 | 47500 | 720 |
| 329 | 20230824 | 132900 | 21022159400 | 47500 | 47450 | 47500 | 47450 | 320 |
| 330 | 20230824 | 132800 | 21006964400 | 47450 | 47550 | 47550 | 47450 | 1157 |
| 331 | 20230824 | 132700 | 20952024550 | 47550 | 47550 | 47550 | 47550 | 209 |
| 332 | 20230824 | 132600 | 20942086600 | 47500 | 47550 | 47550 | 47500 | 767 |
| 333 | 20230824 | 132500 | 20905641150 | 47550 | 47500 | 47550 | 47500 | 1355 |
| 334 | 20230824 | 132400 | 20841276500 | 47500 | 47500 | 47500 | 47500 | 1508 |
| 335 | 20230824 | 132300 | 20769646500 | 47500 | 47450 | 47500 | 47450 | 627 |
| 336 | 20230824 | 132200 | 20739891400 | 47450 | 47450 | 47450 | 47400 | 527 |
| 337 | 20230824 | 132100 | 20714892550 | 47450 | 47400 | 47500 | 47350 | 2825 |
| 338 | 20230824 | 132000 | 20580968850 | 47400 | 47450 | 47450 | 47350 | 586 |
| 339 | 20230824 | 131900 | 20553180850 | 47450 | 47400 | 47450 | 47400 | 671 |
| 340 | 20230824 | 131800 | 20521367650 | 47450 | 47450 | 47500 | 47450 | 662 |
| 341 | 20230824 | 131700 | 20489950800 | 47450 | 47550 | 47550 | 47450 | 449 |
| 342 | 20230824 | 131600 | 20468617300 | 47500 | 47600 | 47650 | 47450 | 2121 |
| 343 | 20230824 | 131500 | 20367815700 | 47600 | 47600 | 47650 | 47600 | 1100 |
| 344 | 20230824 | 131400 | 20315452050 | 47650 | 47650 | 47700 | 47650 | 1192 |
| 345 | 20230824 | 131300 | 20258645900 | 47650 | 47750 | 47750 | 47650 | 418 |
| 346 | 20230824 | 131200 | 20238696100 | 47750 | 47700 | 47750 | 47700 | 186 |
| 347 | 20230824 | 131100 | 20229820850 | 47700 | 47800 | 47800 | 47700 | 819 |
| 348 | 20230824 | 131000 | 20190732750 | 47750 | 47750 | 47750 | 47700 | 1249 |
| 349 | 20230824 | 130900 | 20131124950 | 47750 | 47750 | 47750 | 47700 | 632 |
| 350 | 20230824 | 130800 | 20100971000 | 47750 | 47750 | 47750 | 47700 | 282 |
| 351 | 20230824 | 130700 | 20087511550 | 47700 | 47750 | 47750 | 47700 | 424 |
| 352 | 20230824 | 130600 | 20067281850 | 47750 | 47750 | 47750 | 47700 | 545 |
| 353 | 20230824 | 130500 | 20041258150 | 47750 | 47750 | 47750 | 47700 | 62 |
| 354 | 20230824 | 130400 | 20038299500 | 47750 | 47750 | 47800 | 47700 | 1565 |
| 355 | 20230824 | 130300 | 19963617050 | 47750 | 47800 | 47800 | 47750 | 506 |
| 356 | 20230824 | 130200 | 19939444850 | 47800 | 47800 | 47800 | 47800 | 143 |
| 357 | 20230824 | 130100 | 19932609450 | 47800 | 47800 | 47800 | 47750 | 656 |
| 358 | 20230824 | 130000 | 19901252800 | 47800 | 47750 | 47800 | 47750 | 513 |
| 359 | 20230824 | 125900 | 19876746250 | 47750 | 47700 | 47750 | 47700 | 968 |
| 360 | 20230824 | 125800 | 19830524900 | 47750 | 47700 | 47750 | 47700 | 843 |
| 361 | 20230824 | 125700 | 19790291150 | 47700 | 47850 | 47850 | 47700 | 1882 |
| 362 | 20230824 | 125600 | 19700374400 | 47850 | 47900 | 47900 | 47850 | 214 |
| 363 | 20230824 | 125500 | 19690128700 | 47850 | 47950 | 47950 | 47850 | 1481 |
| 364 | 20230824 | 125400 | 19619209050 | 48000 | 47950 | 48000 | 47950 | 128 |
| 365 | 20230824 | 125300 | 19613070850 | 47950 | 47950 | 48000 | 47950 | 470 |
| 366 | 20230824 | 125200 | 19590534150 | 47950 | 47950 | 47950 | 47900 | 339 |
| 367 | 20230824 | 125100 | 19574279500 | 47950 | 47950 | 47950 | 47950 | 233 |
| 368 | 20230824 | 125000 | 19563107150 | 47950 | 47900 | 47950 | 47900 | 780 |
| 369 | 20230824 | 124900 | 19525716150 | 47900 | 47850 | 47950 | 47850 | 1132 |
| 370 | 20230824 | 124800 | 19471503800 | 47900 | 47850 | 47900 | 47850 | 266 |
| 371 | 20230824 | 124700 | 19458766100 | 47900 | 47900 | 47950 | 47850 | 396 |
| 372 | 20230824 | 124600 | 19439790550 | 47900 | 47950 | 47950 | 47900 | 799 |
| 373 | 20230824 | 124500 | 19401506100 | 47900 | 47950 | 48000 | 47900 | 610 |
| 374 | 20230824 | 124400 | 19372254750 | 48000 | 47950 | 48000 | 47950 | 276 |
| 375 | 20230824 | 124300 | 19359013900 | 48000 | 47950 | 48050 | 47950 | 2333 |
| 376 | 20230824 | 124200 | 19247074900 | 47950 | 48150 | 48150 | 47950 | 3571 |
| 377 | 20230824 | 124100 | 19075575450 | 48150 | 48150 | 48200 | 48150 | 473 |
| 378 | 20230824 | 124000 | 19052791400 | 48150 | 48200 | 48200 | 48150 | 318 |
| 379 | 20230824 | 123900 | 19037477950 | 48200 | 48300 | 48300 | 48200 | 1081 |
| 380 | 20230824 | 123800 | 18985330550 | 48300 | 48300 | 48300 | 48300 | 560 |
| 381 | 20230824 | 123700 | 18958282550 | 48300 | 48350 | 48350 | 48300 | 734 |
| 382 | 20230824 | 123600 | 18922820850 | 48350 | 48350 | 48350 | 48350 | 280 |
| 383 | 20230824 | 123500 | 18909282850 | 48350 | 48400 | 48400 | 48300 | 332 |
| 384 | 20230824 | 123400 | 18893236500 | 48350 | 48400 | 48400 | 48350 | 615 |
| 385 | 20230824 | 123300 | 18863498800 | 48400 | 48400 | 48400 | 48350 | 271 |
| 386 | 20230824 | 123200 | 18850395450 | 48350 | 48350 | 48400 | 48300 | 520 |
| 387 | 20230824 | 123100 | 18825249150 | 48350 | 48350 | 48350 | 48300 | 950 |
| 388 | 20230824 | 123000 | 18779332350 | 48350 | 48300 | 48350 | 48300 | 348 |
| 389 | 20230824 | 122900 | 18762514500 | 48350 | 48300 | 48350 | 48300 | 207 |
| 390 | 20230824 | 122800 | 18752506600 | 48350 | 48350 | 48350 | 48250 | 486 |
| 391 | 20230824 | 122700 | 18729024750 | 48300 | 48350 | 48350 | 48250 | 533 |
| 392 | 20230824 | 122600 | 18703278850 | 48350 | 48350 | 48350 | 48300 | 46 |
| 393 | 20230824 | 122500 | 18701056700 | 48350 | 48350 | 48350 | 48300 | 404 |
| 394 | 20230824 | 122400 | 18681524700 | 48350 | 48300 | 48350 | 48300 | 203 |
| 395 | 20230824 | 122300 | 18671715100 | 48300 | 48350 | 48350 | 48300 | 81 |
| 396 | 20230824 | 122200 | 18667800900 | 48350 | 48300 | 48350 | 48300 | 368 |
| 397 | 20230824 | 122100 | 18650008350 | 48350 | 48300 | 48350 | 48300 | 266 |
| 398 | 20230824 | 122000 | 18637158800 | 48350 | 48250 | 48350 | 48250 | 599 |
| 399 | 20230824 | 121900 | 18608242450 | 48300 | 48250 | 48300 | 48250 | 1556 |
| 400 | 20230824 | 121800 | 18533122300 | 48250 | 48250 | 48250 | 48200 | 250 |
| 401 | 20230824 | 121700 | 18521060200 | 48250 | 48250 | 48250 | 48200 | 238 |
| 402 | 20230824 | 121600 | 18509578250 | 48250 | 48250 | 48250 | 48200 | 356 |
| 403 | 20230824 | 121500 | 18492402750 | 48250 | 48250 | 48250 | 48200 | 529 |
| 404 | 20230824 | 121400 | 18466880000 | 48250 | 48200 | 48250 | 48150 | 442 |
| 405 | 20230824 | 121300 | 18445571150 | 48200 | 48150 | 48200 | 48150 | 262 |
| 406 | 20230824 | 121200 | 18432944600 | 48150 | 48150 | 48200 | 48150 | 137 |
| 407 | 20230824 | 121100 | 18426344750 | 48200 | 48100 | 48200 | 48100 | 319 |
| 408 | 20230824 | 121000 | 18410984350 | 48100 | 48100 | 48100 | 48050 | 592 |
| 409 | 20230824 | 120900 | 18382522450 | 48100 | 48150 | 48150 | 48100 | 291 |
| 410 | 20230824 | 120800 | 18368516000 | 48150 | 48100 | 48150 | 48050 | 1061 |
| 411 | 20230824 | 120700 | 18317488300 | 48100 | 48100 | 48100 | 48050 | 286 |
| 412 | 20230824 | 120600 | 18303732850 | 48050 | 48100 | 48100 | 48050 | 318 |
| 413 | 20230824 | 120500 | 18288446300 | 48100 | 48100 | 48150 | 48050 | 506 |
| 414 | 20230824 | 120400 | 18264098400 | 48100 | 48100 | 48100 | 48050 | 767 |
| 415 | 20230824 | 120300 | 18227211300 | 48150 | 48200 | 48200 | 48150 | 388 |
| 416 | 20230824 | 120200 | 18208521600 | 48200 | 48200 | 48200 | 48150 | 85 |
| 417 | 20230824 | 120100 | 18204424650 | 48200 | 48250 | 48300 | 48150 | 780 |
| 418 | 20230824 | 120000 | 18166801300 | 48250 | 48250 | 48250 | 48200 | 298 |
| 419 | 20230824 | 115900 | 18152423450 | 48200 | 48200 | 48200 | 48200 | 204 |
| 420 | 20230824 | 115800 | 18142590650 | 48200 | 48200 | 48250 | 48200 | 628 |
| 421 | 20230824 | 115700 | 18112320100 | 48200 | 48200 | 48200 | 48150 | 188 |
| 422 | 20230824 | 115600 | 18103259500 | 48200 | 48250 | 48250 | 48150 | 245 |
| 423 | 20230824 | 115500 | 18091449950 | 48250 | 48150 | 48250 | 48150 | 482 |
| 424 | 20230824 | 115400 | 18068214000 | 48200 | 48200 | 48200 | 48200 | 330 |
| 425 | 20230824 | 115300 | 18052308000 | 48200 | 48200 | 48200 | 48150 | 63 |
| 426 | 20230824 | 115200 | 18049272200 | 48200 | 48150 | 48200 | 48100 | 370 |
| 427 | 20230824 | 115100 | 18031451750 | 48200 | 48150 | 48200 | 48100 | 343 |
| 428 | 20230824 | 115000 | 18014937350 | 48150 | 48150 | 48150 | 48150 | 230 |
| 429 | 20230824 | 114900 | 18003862850 | 48150 | 48050 | 48150 | 48050 | 449 |
| 430 | 20230824 | 114800 | 17982268200 | 48100 | 48050 | 48100 | 48050 | 202 |
| 431 | 20230824 | 114700 | 17972559800 | 48050 | 48050 | 48100 | 48050 | 410 |
| 432 | 20230824 | 114600 | 17952843450 | 48000 | 48050 | 48100 | 48000 | 156 |
| 433 | 20230824 | 114500 | 17945344800 | 48050 | 48100 | 48100 | 48000 | 212 |
| 434 | 20230824 | 114400 | 17935154100 | 48100 | 48100 | 48100 | 48050 | 195 |
| 435 | 20230824 | 114300 | 17925774850 | 48050 | 48050 | 48100 | 48050 | 372 |
| 436 | 20230824 | 114200 | 17907888550 | 48100 | 48100 | 48100 | 48050 | 736 |
| 437 | 20230824 | 114100 | 17872497250 | 48100 | 48150 | 48200 | 48100 | 148 |
| 438 | 20230824 | 114000 | 17865371350 | 48150 | 48200 | 48200 | 48150 | 269 |
| 439 | 20230824 | 113900 | 17852418700 | 48150 | 48150 | 48200 | 48100 | 274 |
| 440 | 20230824 | 113800 | 17839223450 | 48150 | 48150 | 48150 | 48150 | 225 |
| 441 | 20230824 | 113700 | 17828389700 | 48150 | 48150 | 48200 | 48150 | 216 |
| 442 | 20230824 | 113600 | 17817988550 | 48150 | 48100 | 48150 | 48050 | 836 |
| 443 | 20230824 | 113500 | 17777777000 | 48100 | 48050 | 48100 | 48050 | 225 |
| 444 | 20230824 | 113400 | 17766962300 | 48100 | 48100 | 48100 | 48100 | 186 |
| 445 | 20230824 | 113300 | 17758015700 | 48050 | 48100 | 48100 | 48050 | 132 |
| 446 | 20230824 | 113200 | 17751671400 | 48000 | 48050 | 48100 | 48000 | 367 |
| 447 | 20230824 | 113100 | 17734041850 | 48050 | 48100 | 48100 | 48000 | 270 |
| 448 | 20230824 | 113000 | 17721061750 | 48100 | 48050 | 48100 | 48000 | 322 |
| 449 | 20230824 | 112900 | 17705586450 | 48050 | 48000 | 48050 | 47950 | 550 |
| 450 | 20230824 | 112800 | 17679183600 | 48000 | 47950 | 48000 | 47950 | 168 |
| 451 | 20230824 | 112700 | 17671123050 | 47950 | 48000 | 48100 | 47950 | 1266 |
| 452 | 20230824 | 112600 | 17610343300 | 48000 | 48000 | 48050 | 48000 | 302 |
| 453 | 20230824 | 112500 | 17595846250 | 48000 | 47950 | 48000 | 47950 | 505 |
| 454 | 20230824 | 112400 | 17571619000 | 48000 | 48000 | 48000 | 47950 | 252 |
| 455 | 20230824 | 112300 | 17559526100 | 48000 | 48000 | 48000 | 47950 | 411 |
| 456 | 20230824 | 112200 | 17539803250 | 48000 | 48100 | 48100 | 48000 | 671 |
| 457 | 20230824 | 112100 | 17507558250 | 48050 | 48050 | 48050 | 48000 | 188 |
| 458 | 20230824 | 112000 | 17498528850 | 48100 | 48150 | 48150 | 48000 | 813 |
| 459 | 20230824 | 111900 | 17459476150 | 48050 | 48200 | 48200 | 48050 | 2023 |
| 460 | 20230824 | 111800 | 17362048400 | 48200 | 48100 | 48200 | 48100 | 776 |
| 461 | 20230824 | 111700 | 17324684600 | 48150 | 48150 | 48150 | 48100 | 186 |
| 462 | 20230824 | 111600 | 17315730950 | 48100 | 48100 | 48150 | 48050 | 448 |
| 463 | 20230824 | 111500 | 17294186350 | 48100 | 48050 | 48100 | 48050 | 360 |
| 464 | 20230824 | 111400 | 17276872600 | 48100 | 48100 | 48100 | 48050 | 421 |
| 465 | 20230824 | 111300 | 17256627700 | 48050 | 48100 | 48100 | 48050 | 301 |
| 466 | 20230824 | 111200 | 17242158050 | 48100 | 48100 | 48100 | 48100 | 167 |
| 467 | 20230824 | 111100 | 17234125350 | 48100 | 48100 | 48100 | 48050 | 273 |
| 468 | 20230824 | 111000 | 17220997050 | 48100 | 48100 | 48150 | 48100 | 294 |
| 469 | 20230824 | 110900 | 17206855450 | 48100 | 48050 | 48100 | 48050 | 226 |
| 470 | 20230824 | 110800 | 17195990250 | 48050 | 48050 | 48050 | 48000 | 239 |
| 471 | 20230824 | 110700 | 17184506350 | 48050 | 48000 | 48050 | 48000 | 509 |
| 472 | 20230824 | 110600 | 17160070750 | 48000 | 47900 | 48000 | 47900 | 620 |
| 473 | 20230824 | 110500 | 17130363050 | 47900 | 48050 | 48050 | 47900 | 1129 |
| 474 | 20230824 | 110400 | 17076199300 | 48000 | 47950 | 48000 | 47950 | 788 |
| 475 | 20230824 | 110300 | 17038384500 | 47950 | 48050 | 48050 | 47950 | 498 |
| 476 | 20230824 | 110200 | 17014470750 | 48000 | 48050 | 48050 | 48000 | 854 |
| 477 | 20230824 | 110100 | 16973473500 | 48050 | 48000 | 48050 | 48000 | 480 |
| 478 | 20230824 | 110000 | 16950414200 | 48050 | 48000 | 48050 | 48000 | 280 |
| 479 | 20230824 | 105900 | 16936961300 | 48050 | 48050 | 48100 | 48000 | 720 |
| 480 | 20230824 | 105800 | 16902374350 | 48050 | 48100 | 48100 | 48050 | 337 |
| 481 | 20230824 | 105700 | 16886170500 | 48100 | 48100 | 48100 | 48050 | 634 |
| 482 | 20230824 | 105600 | 16855690900 | 48050 | 48150 | 48150 | 48050 | 1767 |
| 483 | 20230824 | 105500 | 16770701800 | 48150 | 48200 | 48200 | 48150 | 813 |
| 484 | 20230824 | 105400 | 16731527550 | 48200 | 48150 | 48200 | 48150 | 924 |
| 485 | 20230824 | 105300 | 16687025150 | 48150 | 48100 | 48150 | 48100 | 600 |
| 486 | 20230824 | 105200 | 16658159500 | 48100 | 48100 | 48100 | 48050 | 554 |
| 487 | 20230824 | 105100 | 16631515350 | 48100 | 48150 | 48200 | 48100 | 1448 |
| 488 | 20230824 | 105000 | 16561814250 | 48100 | 48050 | 48200 | 48050 | 1154 |
| 489 | 20230824 | 104900 | 16506276950 | 48050 | 48000 | 48050 | 48000 | 1718 |
| 490 | 20230824 | 104800 | 16423772950 | 48000 | 47900 | 48000 | 47900 | 831 |
| 491 | 20230824 | 104700 | 16383919450 | 47950 | 47950 | 47950 | 47900 | 283 |
| 492 | 20230824 | 104600 | 16370350900 | 47950 | 47950 | 47950 | 47900 | 1003 |
| 493 | 20230824 | 104500 | 16322278350 | 47950 | 47900 | 47950 | 47850 | 855 |
| 494 | 20230824 | 104400 | 16281321150 | 47850 | 47850 | 47900 | 47850 | 503 |
| 495 | 20230824 | 104300 | 16257239800 | 47850 | 47800 | 47850 | 47800 | 675 |
| 496 | 20230824 | 104200 | 16224945900 | 47850 | 47900 | 47900 | 47850 | 870 |
| 497 | 20230824 | 104100 | 16183284950 | 47900 | 47950 | 47950 | 47900 | 802 |
| 498 | 20230824 | 104000 | 16144867150 | 47950 | 47950 | 47950 | 47900 | 384 |
| 499 | 20230824 | 103900 | 16126454650 | 47950 | 47950 | 48050 | 47900 | 5113 |
| 500 | 20230824 | 103800 | 15881092800 | 47950 | 47850 | 47950 | 47850 | 2091 |
| 501 | 20230824 | 103700 | 15780967500 | 47850 | 47800 | 47850 | 47800 | 686 |
| 502 | 20230824 | 103600 | 15748172750 | 47800 | 47800 | 47800 | 47750 | 422 |
| 503 | 20230824 | 103500 | 15728002850 | 47800 | 47750 | 47800 | 47750 | 531 |
| 504 | 20230824 | 103400 | 15702638900 | 47750 | 47800 | 47800 | 47700 | 228 |
| 505 | 20230824 | 103300 | 15691751000 | 47800 | 47800 | 47850 | 47800 | 905 |
| 506 | 20230824 | 103200 | 15648466100 | 47800 | 47800 | 47800 | 47700 | 4117 |
| 507 | 20230824 | 103100 | 15451797300 | 47800 | 47750 | 47800 | 47700 | 473 |
| 508 | 20230824 | 103000 | 15429209250 | 47750 | 47600 | 47750 | 47550 | 982 |
| 509 | 20230824 | 102900 | 15382376800 | 47600 | 47700 | 47700 | 47600 | 1474 |
| 510 | 20230824 | 102800 | 15312175500 | 47700 | 47650 | 47700 | 47600 | 1010 |
| 511 | 20230824 | 102700 | 15264066000 | 47600 | 47700 | 47700 | 47450 | 4913 |
| 512 | 20230824 | 102600 | 15030418350 | 47650 | 47750 | 47750 | 47650 | 745 |
| 513 | 20230824 | 102500 | 14994862950 | 47750 | 47700 | 47750 | 47650 | 795 |
| 514 | 20230824 | 102400 | 14956942400 | 47650 | 47650 | 47700 | 47600 | 928 |
| 515 | 20230824 | 102300 | 14912724000 | 47650 | 47600 | 47650 | 47600 | 344 |
| 516 | 20230824 | 102200 | 14896348750 | 47600 | 47550 | 47650 | 47500 | 1702 |
| 517 | 20230824 | 102100 | 14815379100 | 47550 | 47550 | 47600 | 47500 | 255 |
| 518 | 20230824 | 102000 | 14803260600 | 47600 | 47650 | 47650 | 47550 | 1567 |
| 519 | 20230824 | 101900 | 14728690650 | 47650 | 47650 | 47650 | 47600 | 350 |
| 520 | 20230824 | 101800 | 14712017450 | 47650 | 47650 | 47650 | 47600 | 348 |
| 521 | 20230824 | 101700 | 14695436500 | 47650 | 47650 | 47650 | 47650 | 333 |
| 522 | 20230824 | 101600 | 14679569050 | 47650 | 47600 | 47650 | 47600 | 773 |
| 523 | 20230824 | 101500 | 14642764500 | 47600 | 47600 | 47600 | 47550 | 621 |
| 524 | 20230824 | 101400 | 14613214900 | 47600 | 47600 | 47650 | 47500 | 750 |
| 525 | 20230824 | 101300 | 14577525800 | 47650 | 47700 | 47750 | 47650 | 2817 |
| 526 | 20230824 | 101200 | 14443211300 | 47700 | 47650 | 47750 | 47600 | 3290 |
| 527 | 20230824 | 101100 | 14286268750 | 47650 | 47300 | 47650 | 47250 | 13312 |
| 528 | 20230824 | 101000 | 13654770900 | 47300 | 47300 | 47300 | 47250 | 815 |
| 529 | 20230824 | 100900 | 13616223450 | 47300 | 47300 | 47300 | 47250 | 581 |
| 530 | 20230824 | 100800 | 13588742750 | 47300 | 47350 | 47350 | 47300 | 3240 |
| 531 | 20230824 | 100700 | 13435391900 | 47350 | 47300 | 47350 | 47300 | 454 |
| 532 | 20230824 | 100600 | 13413905400 | 47300 | 47350 | 47350 | 47300 | 933 |
| 533 | 20230824 | 100500 | 13369764850 | 47300 | 47400 | 47400 | 47300 | 2717 |
| 534 | 20230824 | 100400 | 13241146100 | 47450 | 47250 | 47450 | 47250 | 6544 |
| 535 | 20230824 | 100300 | 12931250100 | 47250 | 47250 | 47300 | 47150 | 2634 |
| 536 | 20230824 | 100200 | 12806831500 | 47300 | 47300 | 47300 | 47250 | 545 |
| 537 | 20230824 | 100100 | 12781054050 | 47300 | 47300 | 47300 | 47250 | 959 |
| 538 | 20230824 | 100000 | 12735715850 | 47250 | 47300 | 47300 | 47250 | 963 |
| 539 | 20230824 | 095900 | 12690206350 | 47300 | 47250 | 47300 | 47200 | 1752 |
| 540 | 20230824 | 095800 | 12607433600 | 47250 | 47050 | 47250 | 47000 | 4376 |
| 541 | 20230824 | 095700 | 12401174050 | 47000 | 47000 | 47050 | 46950 | 1368 |
| 542 | 20230824 | 095600 | 12336873400 | 47000 | 47100 | 47100 | 46950 | 2291 |
| 543 | 20230824 | 095500 | 12229116050 | 47050 | 47100 | 47150 | 47050 | 2833 |
| 544 | 20230824 | 095400 | 12095728250 | 47150 | 47100 | 47150 | 47050 | 1945 |
| 545 | 20230824 | 095300 | 12004103100 | 47100 | 47100 | 47100 | 47000 | 951 |
| 546 | 20230824 | 095200 | 11959342700 | 47050 | 46900 | 47100 | 46900 | 4807 |
| 547 | 20230824 | 095100 | 11733200200 | 46900 | 47000 | 47000 | 46900 | 916 |
| 548 | 20230824 | 095000 | 11690188100 | 46950 | 46750 | 47000 | 46700 | 2073 |
| 549 | 20230824 | 094900 | 11593157200 | 46750 | 46650 | 46750 | 46650 | 163 |
| 550 | 20230824 | 094800 | 11585545100 | 46650 | 46800 | 46800 | 46600 | 3868 |
| 551 | 20230824 | 094700 | 11404909100 | 46750 | 46750 | 46800 | 46700 | 892 |
| 552 | 20230824 | 094600 | 11363205100 | 46750 | 46750 | 46800 | 46700 | 2337 |
| 553 | 20230824 | 094500 | 11253976550 | 46800 | 46800 | 46800 | 46750 | 479 |
| 554 | 20230824 | 094400 | 11231562050 | 46800 | 46550 | 46800 | 46500 | 1206 |
| 555 | 20230824 | 094300 | 11175263950 | 46550 | 46500 | 46600 | 46500 | 1342 |
| 556 | 20230824 | 094200 | 11112828500 | 46400 | 46600 | 46600 | 46350 | 3787 |
| 557 | 20230824 | 094100 | 10936885850 | 46550 | 46700 | 46750 | 46550 | 2814 |
| 558 | 20230824 | 094000 | 10805666200 | 46650 | 46700 | 46700 | 46650 | 1172 |
| 559 | 20230824 | 093900 | 10750944000 | 46700 | 46750 | 46750 | 46600 | 1233 |
| 560 | 20230824 | 093800 | 10693393200 | 46700 | 46700 | 46750 | 46600 | 1292 |
| 561 | 20230824 | 093700 | 10633087000 | 46650 | 46650 | 46800 | 46550 | 5421 |
| 562 | 20230824 | 093600 | 10380017500 | 46750 | 46850 | 46850 | 46600 | 4822 |
| 563 | 20230824 | 093500 | 10154754800 | 46850 | 46450 | 46850 | 46400 | 6355 |
| 564 | 20230824 | 093400 | 9858793900 | 46450 | 46300 | 46600 | 46300 | 6138 |
| 565 | 20230824 | 093300 | 9574027150 | 46300 | 46500 | 46550 | 46300 | 8440 |
| 566 | 20230824 | 093200 | 9182537350 | 46550 | 47050 | 47050 | 46500 | 10325 |
| 567 | 20230824 | 093100 | 8699834350 | 47050 | 47000 | 47050 | 46950 | 1828 |
| 568 | 20230824 | 093000 | 8613925900 | 47050 | 47150 | 47200 | 47000 | 3078 |
| 569 | 20230824 | 092900 | 8468973900 | 47150 | 47050 | 47200 | 47000 | 2054 |
| 570 | 20230824 | 092800 | 8372291850 | 47000 | 46900 | 47000 | 46900 | 1423 |
| 571 | 20230824 | 092700 | 8305450500 | 46950 | 47000 | 47000 | 46900 | 4193 |
| 572 | 20230824 | 092600 | 8108630550 | 47000 | 47200 | 47200 | 47000 | 13579 |
| 573 | 20230824 | 092500 | 7469546600 | 47250 | 47350 | 47400 | 47200 | 4097 |
| 574 | 20230824 | 092400 | 7275751300 | 47300 | 47350 | 47350 | 47250 | 1247 |
| 575 | 20230824 | 092300 | 7216799800 | 47350 | 47250 | 47400 | 47200 | 1371 |
| 576 | 20230824 | 092200 | 7151960700 | 47250 | 47250 | 47250 | 47150 | 2732 |
| 577 | 20230824 | 092100 | 7023032500 | 47250 | 47350 | 47450 | 47250 | 1523 |
| 578 | 20230824 | 092000 | 6950941950 | 47350 | 47300 | 47450 | 47300 | 1758 |
| 579 | 20230824 | 091900 | 6867683000 | 47250 | 47250 | 47300 | 47200 | 1850 |
| 580 | 20230824 | 091800 | 6780327600 | 47250 | 47300 | 47300 | 47200 | 3545 |
| 581 | 20230824 | 091700 | 6612940700 | 47300 | 47500 | 47500 | 47300 | 3573 |
| 582 | 20230824 | 091600 | 6443627200 | 47500 | 47350 | 47550 | 47350 | 2906 |
| 583 | 20230824 | 091500 | 6305755300 | 47350 | 47300 | 47350 | 47050 | 12481 |
| 584 | 20230824 | 091400 | 5716909350 | 47300 | 47650 | 47650 | 47250 | 9670 |
| 585 | 20230824 | 091300 | 5258117500 | 47650 | 47750 | 47900 | 47600 | 4463 |
| 586 | 20230824 | 091200 | 5045414300 | 47700 | 47600 | 47750 | 47500 | 3610 |
| 587 | 20230824 | 091100 | 4873587500 | 47600 | 48050 | 48100 | 47600 | 11089 |
| 588 | 20230824 | 091000 | 4343715800 | 48050 | 48000 | 48050 | 47900 | 3046 |
| 589 | 20230824 | 090900 | 4197513200 | 48000 | 47800 | 48100 | 47800 | 8747 |
| 590 | 20230824 | 090800 | 3778291950 | 47850 | 48300 | 48400 | 47850 | 7378 |
| 591 | 20230824 | 090700 | 3422395750 | 48300 | 48250 | 48300 | 47950 | 5005 |
| 592 | 20230824 | 090600 | 3181527900 | 48250 | 47800 | 48250 | 47750 | 5776 |
| 593 | 20230824 | 090500 | 2904218050 | 47800 | 47600 | 47900 | 47500 | 5796 |
| 594 | 20230824 | 090400 | 2627858050 | 47550 | 48000 | 48000 | 47550 | 9395 |
| 595 | 20230824 | 090300 | 2178440650 | 48050 | 48100 | 48250 | 47950 | 4302 |
| 596 | 20230824 | 090200 | 1971663750 | 48100 | 48150 | 48350 | 47650 | 11939 |
| 597 | 20230824 | 090100 | 1397563350 | 48100 | 48800 | 48850 | 48000 | 16041 |
| 598 | 20230824 | 090000 | 619922200 | 48850 | 49000 | 49050 | 48700 | 12590 |