33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 3 | 20230823 | 190100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20230823 | 190000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20230823 | 185900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20230823 | 185800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20230823 | 185700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20230823 | 185600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20230823 | 185500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20230823 | 185400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20230823 | 185300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20230823 | 185200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20230823 | 185100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20230823 | 185000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20230823 | 184900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20230823 | 184800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20230823 | 184700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20230823 | 184600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20230823 | 184500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20230823 | 184400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20230823 | 184300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20230823 | 184200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20230823 | 184100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20230823 | 184000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20230823 | 183900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20230823 | 183800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20230823 | 183700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20230823 | 183600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20230823 | 183500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20230823 | 183400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20230823 | 183300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20230823 | 183200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 33 | 20230823 | 183100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20230823 | 183000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20230823 | 182900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20230823 | 182800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20230823 | 182700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20230823 | 182600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20230823 | 182500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20230823 | 182400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20230823 | 182300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20230823 | 182200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20230823 | 182100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20230823 | 182000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20230823 | 181900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20230823 | 181800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20230823 | 181700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20230823 | 181600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20230823 | 181500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20230823 | 181400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20230823 | 181300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20230823 | 181200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20230823 | 181100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20230823 | 181000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20230823 | 180900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20230823 | 180800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20230823 | 180700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20230823 | 180600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20230823 | 180500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20230823 | 180400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20230823 | 180300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20230823 | 180200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 63 | 20230823 | 180100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20230823 | 180000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20230823 | 175900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20230823 | 175800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20230823 | 175700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20230823 | 175600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20230823 | 175500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20230823 | 175400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20230823 | 175300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20230823 | 175200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20230823 | 175100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20230823 | 175000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20230823 | 174900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20230823 | 174800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20230823 | 174700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20230823 | 174600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20230823 | 174500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20230823 | 174400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20230823 | 174300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20230823 | 174200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20230823 | 174100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20230823 | 174000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20230823 | 173900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20230823 | 173800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20230823 | 173700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20230823 | 173600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20230823 | 173500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20230823 | 173400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20230823 | 173300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20230823 | 173200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 93 | 20230823 | 173100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20230823 | 173000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20230823 | 172900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20230823 | 172800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20230823 | 172700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20230823 | 172600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20230823 | 172500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20230823 | 172400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20230823 | 172300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20230823 | 172200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20230823 | 172100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20230823 | 172000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20230823 | 171900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20230823 | 171800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20230823 | 171700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20230823 | 171600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20230823 | 171500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20230823 | 171400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20230823 | 171300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20230823 | 171200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20230823 | 171100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20230823 | 171000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20230823 | 170900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20230823 | 170800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20230823 | 170700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20230823 | 170600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20230823 | 170500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20230823 | 170400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20230823 | 170300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20230823 | 170200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 123 | 20230823 | 170100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20230823 | 170000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20230823 | 165900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20230823 | 165800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20230823 | 165700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20230823 | 165600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20230823 | 165500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20230823 | 165400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20230823 | 165300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20230823 | 165200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20230823 | 165100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20230823 | 165000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20230823 | 164900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20230823 | 164800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20230823 | 164700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20230823 | 164600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20230823 | 164500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20230823 | 164400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20230823 | 164300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20230823 | 164200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20230823 | 164100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20230823 | 164000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20230823 | 163900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20230823 | 163800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20230823 | 163700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20230823 | 163600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20230823 | 163500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20230823 | 163400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20230823 | 163300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20230823 | 163200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 153 | 20230823 | 163100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20230823 | 163000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20230823 | 162900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20230823 | 162800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20230823 | 162700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20230823 | 162600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20230823 | 162500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20230823 | 162400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20230823 | 162300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20230823 | 162200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20230823 | 162100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20230823 | 162000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20230823 | 161900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20230823 | 161800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20230823 | 161700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20230823 | 161600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20230823 | 161500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20230823 | 161400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20230823 | 161300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20230823 | 161200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20230823 | 161100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20230823 | 161000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20230823 | 160900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20230823 | 160800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20230823 | 160700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20230823 | 160600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20230823 | 160500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20230823 | 160400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20230823 | 160300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20230823 | 160200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 183 | 20230823 | 160100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20230823 | 160000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20230823 | 155900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20230823 | 155800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20230823 | 155700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20230823 | 155600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20230823 | 155500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20230823 | 155400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20230823 | 155300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20230823 | 155200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20230823 | 155100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20230823 | 155000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20230823 | 154900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20230823 | 154800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20230823 | 154700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20230823 | 154600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20230823 | 154500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20230823 | 154400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20230823 | 154300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20230823 | 154200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20230823 | 154100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20230823 | 154000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20230823 | 153900 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20230823 | 153800 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20230823 | 153700 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20230823 | 153600 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20230823 | 153500 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20230823 | 153400 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20230823 | 153300 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20230823 | 153200 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 213 | 20230823 | 153100 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20230823 | 153000 | 26024088350 | 35850 | 35850 | 35850 | 35850 | 40864 |
| 215 | 20230823 | 152900 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20230823 | 152800 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20230823 | 152700 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20230823 | 152600 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20230823 | 152500 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20230823 | 152400 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20230823 | 152300 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20230823 | 152200 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20230823 | 152100 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20230823 | 152000 | 24559113950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20230823 | 151900 | 24559113950 | 35850 | 35800 | 35850 | 35800 | 2618 |
| 226 | 20230823 | 151800 | 24465287550 | 35800 | 35850 | 35850 | 35800 | 1476 |
| 227 | 20230823 | 151700 | 24412420400 | 35800 | 35800 | 35850 | 35800 | 1048 |
| 228 | 20230823 | 151600 | 24374895500 | 35850 | 35900 | 35900 | 35750 | 3886 |
| 229 | 20230823 | 151500 | 24235798400 | 35850 | 35800 | 36000 | 35800 | 12481 |
| 230 | 20230823 | 151400 | 23787719750 | 35850 | 35800 | 35850 | 35750 | 2444 |
| 231 | 20230823 | 151300 | 23700224000 | 35800 | 35750 | 35850 | 35750 | 3755 |
| 232 | 20230823 | 151200 | 23565797600 | 35800 | 35800 | 35800 | 35750 | 611 |
| 233 | 20230823 | 151100 | 23543940200 | 35750 | 35800 | 35800 | 35750 | 470 |
| 234 | 20230823 | 151000 | 23527125900 | 35750 | 35800 | 35800 | 35750 | 633 |
| 235 | 20230823 | 150900 | 23504486450 | 35750 | 35800 | 35800 | 35750 | 874 |
| 236 | 20230823 | 150800 | 23473230350 | 35750 | 35850 | 35850 | 35750 | 2801 |
| 237 | 20230823 | 150700 | 23372983850 | 35850 | 35850 | 35850 | 35800 | 542 |
| 238 | 20230823 | 150600 | 23353563400 | 35850 | 35800 | 35850 | 35800 | 911 |
| 239 | 20230823 | 150500 | 23320908150 | 35800 | 35900 | 35900 | 35800 | 593 |
| 240 | 20230823 | 150400 | 23299642500 | 35750 | 35750 | 36000 | 35750 | 23907 |
| 241 | 20230823 | 150300 | 22440748800 | 35750 | 35800 | 35800 | 35750 | 595 |
| 242 | 20230823 | 150200 | 22419451750 | 35800 | 35900 | 35900 | 35750 | 2279 |
| 243 | 20230823 | 150100 | 22337795700 | 35850 | 35850 | 35850 | 35800 | 3150 |
| 244 | 20230823 | 150000 | 22224871350 | 35850 | 35800 | 35850 | 35800 | 162 |
| 245 | 20230823 | 145900 | 22219066550 | 35850 | 35800 | 35850 | 35800 | 838 |
| 246 | 20230823 | 145800 | 22189055850 | 35850 | 35850 | 35850 | 35800 | 452 |
| 247 | 20230823 | 145700 | 22172868050 | 35850 | 35750 | 35900 | 35750 | 5534 |
| 248 | 20230823 | 145600 | 21974642700 | 35800 | 35800 | 35800 | 35750 | 355 |
| 249 | 20230823 | 145500 | 21961945200 | 35800 | 35750 | 35800 | 35750 | 310 |
| 250 | 20230823 | 145400 | 21950854350 | 35800 | 35750 | 35800 | 35750 | 641 |
| 251 | 20230823 | 145300 | 21927933850 | 35800 | 35750 | 35800 | 35750 | 1033 |
| 252 | 20230823 | 145200 | 21890996500 | 35700 | 35800 | 35800 | 35700 | 2873 |
| 253 | 20230823 | 145100 | 21788309100 | 35750 | 35750 | 35800 | 35750 | 4026 |
| 254 | 20230823 | 145000 | 21644358950 | 35800 | 35800 | 35800 | 35750 | 539 |
| 255 | 20230823 | 144900 | 21625069250 | 35750 | 35800 | 35800 | 35750 | 248 |
| 256 | 20230823 | 144800 | 21616198250 | 35750 | 35750 | 35800 | 35750 | 181 |
| 257 | 20230823 | 144700 | 21609723050 | 35750 | 35800 | 35800 | 35750 | 323 |
| 258 | 20230823 | 144600 | 21598175150 | 35750 | 35750 | 35800 | 35750 | 596 |
| 259 | 20230823 | 144500 | 21576865200 | 35750 | 35750 | 35800 | 35750 | 284 |
| 260 | 20230823 | 144400 | 21566705600 | 35750 | 35800 | 35800 | 35750 | 164 |
| 261 | 20230823 | 144300 | 21560840800 | 35750 | 35800 | 35800 | 35750 | 1193 |
| 262 | 20230823 | 144200 | 21518187300 | 35750 | 35800 | 35850 | 35750 | 3065 |
| 263 | 20230823 | 144100 | 21408453400 | 35850 | 35850 | 35850 | 35800 | 397 |
| 264 | 20230823 | 144000 | 21394228050 | 35800 | 35850 | 35850 | 35800 | 225 |
| 265 | 20230823 | 143900 | 21386168450 | 35800 | 35750 | 35850 | 35750 | 1252 |
| 266 | 20230823 | 143800 | 21341342800 | 35800 | 35750 | 35800 | 35750 | 509 |
| 267 | 20230823 | 143700 | 21323126350 | 35800 | 35800 | 35800 | 35750 | 1514 |
| 268 | 20230823 | 143600 | 21268929250 | 35750 | 35800 | 35800 | 35750 | 118 |
| 269 | 20230823 | 143500 | 21264710300 | 35800 | 35750 | 35800 | 35750 | 1864 |
| 270 | 20230823 | 143400 | 21197995650 | 35800 | 35750 | 35800 | 35750 | 164 |
| 271 | 20230823 | 143300 | 21192132500 | 35800 | 35750 | 35800 | 35750 | 196 |
| 272 | 20230823 | 143200 | 21185125250 | 35750 | 35750 | 35800 | 35750 | 569 |
| 273 | 20230823 | 143100 | 21164780950 | 35800 | 35800 | 35800 | 35750 | 531 |
| 274 | 20230823 | 143000 | 21145791800 | 35750 | 35900 | 35900 | 35750 | 3027 |
| 275 | 20230823 | 142900 | 21037545250 | 35800 | 35750 | 35900 | 35700 | 5347 |
| 276 | 20230823 | 142800 | 20846231300 | 35750 | 35750 | 35750 | 35700 | 822 |
| 277 | 20230823 | 142700 | 20816883100 | 35700 | 35750 | 35750 | 35700 | 666 |
| 278 | 20230823 | 142600 | 20793097700 | 35700 | 35700 | 35750 | 35700 | 1292 |
| 279 | 20230823 | 142500 | 20746970350 | 35750 | 35750 | 35750 | 35700 | 1096 |
| 280 | 20230823 | 142400 | 20707837850 | 35700 | 35700 | 35750 | 35700 | 207 |
| 281 | 20230823 | 142300 | 20700447750 | 35700 | 35750 | 35750 | 35700 | 1657 |
| 282 | 20230823 | 142200 | 20641238300 | 35700 | 35750 | 35800 | 35700 | 3384 |
| 283 | 20230823 | 142100 | 20520279850 | 35750 | 35800 | 35800 | 35750 | 1174 |
| 284 | 20230823 | 142000 | 20478255300 | 35800 | 35750 | 35850 | 35750 | 2168 |
| 285 | 20230823 | 141900 | 20400637850 | 35800 | 35800 | 35850 | 35800 | 3415 |
| 286 | 20230823 | 141800 | 20278379450 | 35900 | 35900 | 35900 | 35800 | 2236 |
| 287 | 20230823 | 141700 | 20198309400 | 35850 | 35850 | 35900 | 35800 | 4367 |
| 288 | 20230823 | 141600 | 20041750250 | 35800 | 35950 | 35950 | 35800 | 9573 |
| 289 | 20230823 | 141500 | 19698198150 | 35950 | 35950 | 35950 | 35900 | 606 |
| 290 | 20230823 | 141400 | 19676434000 | 35900 | 35950 | 35950 | 35900 | 877 |
| 291 | 20230823 | 141300 | 19644937650 | 35900 | 35950 | 35950 | 35900 | 382 |
| 292 | 20230823 | 141200 | 19631208900 | 35950 | 35950 | 35950 | 35900 | 325 |
| 293 | 20230823 | 141100 | 19619529700 | 35950 | 35950 | 35950 | 35900 | 291 |
| 294 | 20230823 | 141000 | 19609073700 | 35900 | 35950 | 35950 | 35900 | 275 |
| 295 | 20230823 | 140900 | 19599191800 | 35900 | 35950 | 35950 | 35900 | 166 |
| 296 | 20230823 | 140800 | 19593228750 | 35900 | 35900 | 35950 | 35900 | 177 |
| 297 | 20230823 | 140700 | 19586869900 | 35950 | 35900 | 35950 | 35900 | 205 |
| 298 | 20230823 | 140600 | 19579504900 | 35900 | 35900 | 35950 | 35900 | 117 |
| 299 | 20230823 | 140500 | 19575299200 | 35950 | 35900 | 35950 | 35900 | 152 |
| 300 | 20230823 | 140400 | 19569839700 | 35900 | 35950 | 35950 | 35900 | 220 |
| 301 | 20230823 | 140300 | 19561936550 | 35900 | 35950 | 35950 | 35850 | 1227 |
| 302 | 20230823 | 140200 | 19517878150 | 35900 | 35950 | 35950 | 35900 | 252 |
| 303 | 20230823 | 140100 | 19508822850 | 35950 | 35950 | 35950 | 35900 | 936 |
| 304 | 20230823 | 140000 | 19475213150 | 35950 | 35900 | 35950 | 35900 | 252 |
| 305 | 20230823 | 135900 | 19466158350 | 35950 | 35950 | 35950 | 35900 | 204 |
| 306 | 20230823 | 135800 | 19458829500 | 35900 | 35950 | 35950 | 35900 | 3532 |
| 307 | 20230823 | 135700 | 19332019250 | 35950 | 35900 | 35950 | 35900 | 222 |
| 308 | 20230823 | 135600 | 19324043650 | 35900 | 35900 | 35950 | 35900 | 196 |
| 309 | 20230823 | 135500 | 19317000150 | 35900 | 35900 | 35950 | 35900 | 2311 |
| 310 | 20230823 | 135400 | 19234031800 | 35950 | 35900 | 35950 | 35850 | 2885 |
| 311 | 20230823 | 135300 | 19130445400 | 35900 | 35900 | 35900 | 35850 | 337 |
| 312 | 20230823 | 135200 | 19118351200 | 35900 | 35900 | 35900 | 35850 | 800 |
| 313 | 20230823 | 135100 | 19089650550 | 35900 | 35900 | 35900 | 35850 | 394 |
| 314 | 20230823 | 135000 | 19075515400 | 35900 | 35900 | 35900 | 35850 | 332 |
| 315 | 20230823 | 134900 | 19063600750 | 35900 | 35900 | 35900 | 35850 | 379 |
| 316 | 20230823 | 134800 | 19049999450 | 35900 | 35900 | 35900 | 35850 | 269 |
| 317 | 20230823 | 134700 | 19040347650 | 35900 | 35850 | 35900 | 35850 | 173 |
| 318 | 20230823 | 134600 | 19034141500 | 35900 | 35850 | 35900 | 35850 | 177 |
| 319 | 20230823 | 134500 | 19027793800 | 35850 | 35850 | 35850 | 35850 | 21 |
| 320 | 20230823 | 134400 | 19027040950 | 35850 | 35850 | 35900 | 35850 | 1201 |
| 321 | 20230823 | 134300 | 18983979450 | 35850 | 35850 | 35850 | 35850 | 111 |
| 322 | 20230823 | 134200 | 18980000100 | 35850 | 35900 | 35950 | 35850 | 5054 |
| 323 | 20230823 | 134100 | 18798530900 | 35850 | 35900 | 35900 | 35850 | 120 |
| 324 | 20230823 | 134000 | 18794227450 | 35850 | 35850 | 35900 | 35850 | 859 |
| 325 | 20230823 | 133900 | 18763418500 | 35850 | 35900 | 35900 | 35850 | 330 |
| 326 | 20230823 | 133800 | 18751575950 | 35900 | 35900 | 35900 | 35850 | 198 |
| 327 | 20230823 | 133700 | 18744472100 | 35850 | 35850 | 35900 | 35850 | 1240 |
| 328 | 20230823 | 133600 | 18699961650 | 35850 | 35850 | 35850 | 35850 | 90 |
| 329 | 20230823 | 133500 | 18696735150 | 35850 | 35850 | 35850 | 35850 | 9 |
| 330 | 20230823 | 133400 | 18696412500 | 35850 | 35850 | 35850 | 35850 | 118 |
| 331 | 20230823 | 133300 | 18692182200 | 35850 | 35900 | 35900 | 35850 | 88 |
| 332 | 20230823 | 133200 | 18689027150 | 35850 | 35850 | 35900 | 35800 | 1732 |
| 333 | 20230823 | 133100 | 18626934900 | 35850 | 35850 | 35850 | 35800 | 254 |
| 334 | 20230823 | 133000 | 18617833350 | 35850 | 35900 | 35900 | 35800 | 381 |
| 335 | 20230823 | 132900 | 18604172850 | 35850 | 35850 | 35900 | 35800 | 389 |
| 336 | 20230823 | 132800 | 18590230950 | 35900 | 35900 | 35900 | 35800 | 2511 |
| 337 | 20230823 | 132700 | 18500217900 | 35900 | 35900 | 35900 | 35850 | 699 |
| 338 | 20230823 | 132600 | 18475136550 | 35850 | 35950 | 35950 | 35850 | 5349 |
| 339 | 20230823 | 132500 | 18283222650 | 35900 | 36000 | 36000 | 35900 | 1372 |
| 340 | 20230823 | 132400 | 18233895050 | 35950 | 35900 | 35950 | 35900 | 2411 |
| 341 | 20230823 | 132300 | 18147222200 | 35900 | 35950 | 35950 | 35900 | 182 |
| 342 | 20230823 | 132200 | 18140683750 | 35900 | 35900 | 35950 | 35900 | 440 |
| 343 | 20230823 | 132100 | 18124870350 | 35900 | 35900 | 35950 | 35900 | 165 |
| 344 | 20230823 | 132000 | 18118945850 | 35950 | 35950 | 35950 | 35900 | 208 |
| 345 | 20230823 | 131900 | 18111474350 | 35900 | 35900 | 35950 | 35900 | 319 |
| 346 | 20230823 | 131800 | 18100016250 | 35900 | 35900 | 35950 | 35900 | 129 |
| 347 | 20230823 | 131700 | 18095384650 | 35900 | 35900 | 35950 | 35900 | 1388 |
| 348 | 20230823 | 131600 | 18045550100 | 35850 | 35900 | 35900 | 35850 | 298 |
| 349 | 20230823 | 131500 | 18034855900 | 35850 | 35850 | 35950 | 35850 | 227 |
| 350 | 20230823 | 131400 | 18026711600 | 35850 | 35900 | 35950 | 35850 | 3243 |
| 351 | 20230823 | 131300 | 17910281300 | 35850 | 35900 | 35900 | 35850 | 2011 |
| 352 | 20230823 | 131200 | 17838091350 | 35950 | 36050 | 36050 | 35900 | 4854 |
| 353 | 20230823 | 131100 | 17663437700 | 36050 | 36050 | 36050 | 36000 | 1170 |
| 354 | 20230823 | 131000 | 17621263150 | 36000 | 36050 | 36050 | 36000 | 443 |
| 355 | 20230823 | 130900 | 17605297600 | 36050 | 36050 | 36050 | 36000 | 545 |
| 356 | 20230823 | 130800 | 17585654700 | 36050 | 36050 | 36050 | 36000 | 332 |
| 357 | 20230823 | 130700 | 17573692050 | 36050 | 36050 | 36050 | 36000 | 460 |
| 358 | 20230823 | 130600 | 17557113400 | 36050 | 36050 | 36050 | 36000 | 370 |
| 359 | 20230823 | 130500 | 17543780150 | 36050 | 36000 | 36050 | 36000 | 155 |
| 360 | 20230823 | 130400 | 17538196900 | 36050 | 36000 | 36050 | 36000 | 327 |
| 361 | 20230823 | 130300 | 17526412500 | 36000 | 36050 | 36050 | 36000 | 183 |
| 362 | 20230823 | 130200 | 17519821400 | 36000 | 36000 | 36050 | 36000 | 193 |
| 363 | 20230823 | 130100 | 17512868050 | 36000 | 36050 | 36050 | 36000 | 220 |
| 364 | 20230823 | 130000 | 17504941300 | 36000 | 36000 | 36050 | 36000 | 1712 |
| 365 | 20230823 | 125900 | 17443298800 | 36050 | 36050 | 36050 | 36000 | 597 |
| 366 | 20230823 | 125800 | 17421781750 | 36050 | 36050 | 36050 | 36000 | 304 |
| 367 | 20230823 | 125700 | 17410826550 | 36000 | 36000 | 36050 | 36000 | 546 |
| 368 | 20230823 | 125600 | 17391160550 | 36000 | 36000 | 36000 | 35950 | 1303 |
| 369 | 20230823 | 125500 | 17344257600 | 36000 | 36000 | 36000 | 35950 | 283 |
| 370 | 20230823 | 125400 | 17334074850 | 36000 | 36000 | 36000 | 35950 | 447 |
| 371 | 20230823 | 125300 | 17317986850 | 36000 | 36000 | 36050 | 35950 | 2501 |
| 372 | 20230823 | 125200 | 17227950700 | 36050 | 36000 | 36050 | 35950 | 733 |
| 373 | 20230823 | 125100 | 17201550050 | 36000 | 36000 | 36050 | 35950 | 3356 |
| 374 | 20230823 | 125000 | 17080733300 | 36000 | 36000 | 36000 | 35950 | 290 |
| 375 | 20230823 | 124900 | 17070297600 | 35950 | 36000 | 36000 | 35950 | 361 |
| 376 | 20230823 | 124800 | 17057306000 | 36000 | 36000 | 36000 | 35950 | 239 |
| 377 | 20230823 | 124700 | 17048709700 | 35950 | 36000 | 36000 | 35950 | 808 |
| 378 | 20230823 | 124600 | 17019627550 | 36050 | 36000 | 36050 | 36000 | 598 |
| 379 | 20230823 | 124500 | 16998095000 | 36000 | 36000 | 36050 | 36000 | 321 |
| 380 | 20230823 | 124400 | 16986531100 | 36000 | 36050 | 36050 | 36000 | 184 |
| 381 | 20230823 | 124300 | 16979898950 | 36000 | 36050 | 36050 | 36000 | 58 |
| 382 | 20230823 | 124200 | 16977808350 | 36000 | 36050 | 36050 | 36000 | 211 |
| 383 | 20230823 | 124100 | 16970209350 | 36000 | 36050 | 36100 | 35950 | 3554 |
| 384 | 20230823 | 124000 | 16842211350 | 36050 | 36050 | 36100 | 36000 | 2740 |
| 385 | 20230823 | 123900 | 16743435000 | 36050 | 36050 | 36050 | 36000 | 348 |
| 386 | 20230823 | 123800 | 16730889950 | 36050 | 36000 | 36050 | 36000 | 655 |
| 387 | 20230823 | 123700 | 16707277500 | 36050 | 36050 | 36050 | 36000 | 2732 |
| 388 | 20230823 | 123600 | 16608789250 | 36050 | 36050 | 36050 | 36000 | 709 |
| 389 | 20230823 | 123500 | 16583232450 | 36050 | 36050 | 36050 | 36050 | 220 |
| 390 | 20230823 | 123400 | 16575301450 | 36050 | 36050 | 36050 | 36000 | 570 |
| 391 | 20230823 | 123300 | 16554753450 | 36050 | 36050 | 36050 | 36000 | 578 |
| 392 | 20230823 | 123200 | 16533918750 | 36050 | 36050 | 36050 | 36000 | 549 |
| 393 | 20230823 | 123100 | 16514127550 | 36050 | 36000 | 36050 | 36000 | 4228 |
| 394 | 20230823 | 123000 | 16361894900 | 35950 | 36000 | 36000 | 35950 | 692 |
| 395 | 20230823 | 122900 | 16337007300 | 36000 | 35950 | 36000 | 35950 | 422 |
| 396 | 20230823 | 122800 | 16321815650 | 36000 | 36000 | 36000 | 35950 | 272 |
| 397 | 20230823 | 122700 | 16312023700 | 35950 | 36000 | 36000 | 35950 | 297 |
| 398 | 20230823 | 122600 | 16301332150 | 36000 | 36000 | 36000 | 35950 | 382 |
| 399 | 20230823 | 122500 | 16287583500 | 35950 | 36000 | 36000 | 35950 | 246 |
| 400 | 20230823 | 122400 | 16278730800 | 36000 | 36000 | 36000 | 35950 | 1050 |
| 401 | 20230823 | 122300 | 16240962800 | 35950 | 36000 | 36000 | 35950 | 138 |
| 402 | 20230823 | 122200 | 16235995300 | 36000 | 36000 | 36000 | 35950 | 387 |
| 403 | 20230823 | 122100 | 16222063350 | 36000 | 36000 | 36000 | 35950 | 438 |
| 404 | 20230823 | 122000 | 16206305650 | 36000 | 35950 | 36000 | 35950 | 223 |
| 405 | 20230823 | 121900 | 16198279400 | 36000 | 36000 | 36000 | 36000 | 121 |
| 406 | 20230823 | 121800 | 16193923400 | 35950 | 36000 | 36000 | 35950 | 235 |
| 407 | 20230823 | 121700 | 16185463750 | 36000 | 36000 | 36000 | 35950 | 174 |
| 408 | 20230823 | 121600 | 16179200050 | 35950 | 36000 | 36000 | 35950 | 109 |
| 409 | 20230823 | 121500 | 16175276800 | 36000 | 36000 | 36000 | 35950 | 1658 |
| 410 | 20230823 | 121400 | 16115663700 | 36000 | 36000 | 36000 | 35950 | 316 |
| 411 | 20230823 | 121300 | 16104289050 | 35950 | 36000 | 36000 | 35950 | 175 |
| 412 | 20230823 | 121200 | 16097989650 | 35950 | 36000 | 36000 | 35900 | 26 |
| 413 | 20230823 | 121100 | 16097054300 | 35900 | 35950 | 36000 | 35900 | 305 |
| 414 | 20230823 | 121000 | 16086088850 | 35950 | 35900 | 35950 | 35900 | 950 |
| 415 | 20230823 | 120900 | 16051936700 | 35950 | 35900 | 35950 | 35900 | 25 |
| 416 | 20230823 | 120800 | 16051038100 | 35900 | 35950 | 35950 | 35900 | 8 |
| 417 | 20230823 | 120700 | 16050750850 | 35950 | 35950 | 36000 | 35850 | 4974 |
| 418 | 20230823 | 120600 | 15872101600 | 35950 | 35950 | 35950 | 35950 | 1349 |
| 419 | 20230823 | 120500 | 15823605050 | 35900 | 35950 | 35950 | 35900 | 432 |
| 420 | 20230823 | 120400 | 15808087700 | 35950 | 35950 | 35950 | 35900 | 895 |
| 421 | 20230823 | 120300 | 15775917800 | 35950 | 35950 | 35950 | 35900 | 327 |
| 422 | 20230823 | 120200 | 15764162500 | 35950 | 35950 | 35950 | 35950 | 341 |
| 423 | 20230823 | 120100 | 15751903550 | 35900 | 35950 | 35950 | 35900 | 291 |
| 424 | 20230823 | 120000 | 15741442600 | 35950 | 35950 | 35950 | 35900 | 162 |
| 425 | 20230823 | 115900 | 15735619100 | 35900 | 35900 | 35950 | 35900 | 114 |
| 426 | 20230823 | 115800 | 15731521200 | 35950 | 35950 | 35950 | 35900 | 337 |
| 427 | 20230823 | 115700 | 15719416550 | 35900 | 35900 | 35950 | 35850 | 1626 |
| 428 | 20230823 | 115600 | 15661036350 | 35900 | 35900 | 35900 | 35850 | 190 |
| 429 | 20230823 | 115500 | 15654215500 | 35850 | 35850 | 35900 | 35850 | 1059 |
| 430 | 20230823 | 115400 | 15616240950 | 35850 | 35800 | 35850 | 35800 | 593 |
| 431 | 20230823 | 115300 | 15594996300 | 35800 | 35800 | 35800 | 35750 | 440 |
| 432 | 20230823 | 115200 | 15579244600 | 35750 | 35750 | 35850 | 35750 | 25 |
| 433 | 20230823 | 115100 | 15578348850 | 35750 | 35800 | 35800 | 35750 | 361 |
| 434 | 20230823 | 115000 | 15565425600 | 35750 | 35750 | 35850 | 35750 | 1452 |
| 435 | 20230823 | 114900 | 15513444550 | 35750 | 35800 | 35800 | 35750 | 51 |
| 436 | 20230823 | 114800 | 15511619900 | 35750 | 35750 | 35800 | 35750 | 1297 |
| 437 | 20230823 | 114700 | 15465249200 | 35750 | 35800 | 35800 | 35750 | 1557 |
| 438 | 20230823 | 114600 | 15409515300 | 35800 | 35850 | 35850 | 35800 | 129 |
| 439 | 20230823 | 114500 | 15404896000 | 35800 | 35800 | 35850 | 35800 | 353 |
| 440 | 20230823 | 114400 | 15392256650 | 35850 | 35850 | 35850 | 35800 | 508 |
| 441 | 20230823 | 114300 | 15374052550 | 35850 | 35800 | 35850 | 35800 | 1244 |
| 442 | 20230823 | 114200 | 15329455400 | 35800 | 35800 | 35800 | 35800 | 85 |
| 443 | 20230823 | 114100 | 15326412400 | 35800 | 35800 | 35800 | 35800 | 74 |
| 444 | 20230823 | 114000 | 15323763200 | 35800 | 35800 | 35800 | 35800 | 74 |
| 445 | 20230823 | 113900 | 15321114000 | 35800 | 35950 | 35950 | 35750 | 6641 |
| 446 | 20230823 | 113800 | 15083121200 | 35900 | 35900 | 35950 | 35900 | 89 |
| 447 | 20230823 | 113700 | 15079922200 | 35950 | 35950 | 35950 | 35900 | 83 |
| 448 | 20230823 | 113600 | 15076938900 | 35900 | 36000 | 36000 | 35900 | 1471 |
| 449 | 20230823 | 113500 | 15024053450 | 36000 | 35950 | 36000 | 35950 | 393 |
| 450 | 20230823 | 113400 | 15009920400 | 36000 | 35950 | 36000 | 35900 | 1804 |
| 451 | 20230823 | 113300 | 14945061950 | 35900 | 35950 | 35950 | 35900 | 315 |
| 452 | 20230823 | 113200 | 14933743950 | 35950 | 35950 | 35950 | 35900 | 223 |
| 453 | 20230823 | 113100 | 14925727500 | 35950 | 35900 | 35950 | 35900 | 376 |
| 454 | 20230823 | 113000 | 14912211050 | 35900 | 35850 | 35900 | 35850 | 26 |
| 455 | 20230823 | 112900 | 14911277750 | 35850 | 35850 | 35900 | 35850 | 1938 |
| 456 | 20230823 | 112800 | 14841708850 | 35850 | 35750 | 35850 | 35750 | 3471 |
| 457 | 20230823 | 112700 | 14717412100 | 35750 | 35750 | 35800 | 35750 | 1580 |
| 458 | 20230823 | 112600 | 14660923400 | 35750 | 35750 | 35800 | 35750 | 60 |
| 459 | 20230823 | 112500 | 14658776200 | 35750 | 35850 | 35850 | 35750 | 1895 |
| 460 | 20230823 | 112400 | 14590946550 | 35800 | 35800 | 35800 | 35800 | 277 |
| 461 | 20230823 | 112300 | 14581029950 | 35800 | 35800 | 35800 | 35800 | 6 |
| 462 | 20230823 | 112200 | 14580815150 | 35850 | 35800 | 35850 | 35800 | 32 |
| 463 | 20230823 | 112100 | 14579669300 | 35800 | 35850 | 35900 | 35800 | 6778 |
| 464 | 20230823 | 112000 | 14336822750 | 35900 | 35900 | 35900 | 35850 | 297 |
| 465 | 20230823 | 111900 | 14326163200 | 35850 | 35850 | 35850 | 35850 | 335 |
| 466 | 20230823 | 111800 | 14314153450 | 35850 | 35900 | 35900 | 35850 | 220 |
| 467 | 20230823 | 111700 | 14306265950 | 35900 | 35950 | 35950 | 35850 | 1953 |
| 468 | 20230823 | 111600 | 14236131000 | 35950 | 35950 | 36000 | 35900 | 2300 |
| 469 | 20230823 | 111500 | 14153445950 | 35950 | 35900 | 35950 | 35900 | 50 |
| 470 | 20230823 | 111400 | 14151648700 | 35950 | 35900 | 35950 | 35900 | 759 |
| 471 | 20230823 | 111300 | 14124363150 | 35950 | 35900 | 35950 | 35900 | 535 |
| 472 | 20230823 | 111200 | 14105134200 | 35900 | 35950 | 35950 | 35900 | 766 |
| 473 | 20230823 | 111100 | 14077596550 | 35950 | 35900 | 35950 | 35900 | 896 |
| 474 | 20230823 | 111000 | 14045386050 | 35900 | 35950 | 35950 | 35900 | 906 |
| 475 | 20230823 | 110900 | 14012820050 | 35950 | 36000 | 36000 | 35950 | 1046 |
| 476 | 20230823 | 110800 | 13975200550 | 36000 | 36050 | 36050 | 36000 | 1508 |
| 477 | 20230823 | 110700 | 13920878300 | 36100 | 36000 | 36100 | 36000 | 162 |
| 478 | 20230823 | 110600 | 13915032900 | 36100 | 36000 | 36100 | 36000 | 714 |
| 479 | 20230823 | 110500 | 13889295500 | 35950 | 35950 | 36100 | 35900 | 3281 |
| 480 | 20230823 | 110400 | 13771003650 | 36000 | 35950 | 36000 | 35950 | 5289 |
| 481 | 20230823 | 110300 | 13580603100 | 35950 | 35900 | 35950 | 35900 | 1654 |
| 482 | 20230823 | 110200 | 13521147100 | 35950 | 35950 | 35950 | 35900 | 578 |
| 483 | 20230823 | 110100 | 13500369850 | 35900 | 35950 | 35950 | 35900 | 1653 |
| 484 | 20230823 | 110000 | 13440944750 | 35950 | 35950 | 36050 | 35950 | 10935 |
| 485 | 20230823 | 105900 | 13047264650 | 36000 | 35950 | 36000 | 35900 | 1840 |
| 486 | 20230823 | 105800 | 12981112950 | 35950 | 35950 | 35950 | 35900 | 1128 |
| 487 | 20230823 | 105700 | 12940561650 | 35950 | 35950 | 35950 | 35900 | 284 |
| 488 | 20230823 | 105600 | 12930352150 | 35950 | 35850 | 35950 | 35850 | 3405 |
| 489 | 20230823 | 105500 | 12808125950 | 35850 | 35850 | 35900 | 35850 | 639 |
| 490 | 20230823 | 105400 | 12785217600 | 35850 | 35850 | 35900 | 35850 | 227 |
| 491 | 20230823 | 105300 | 12777074700 | 35900 | 35850 | 35900 | 35850 | 101 |
| 492 | 20230823 | 105200 | 12773450400 | 35900 | 35850 | 35900 | 35850 | 177 |
| 493 | 20230823 | 105100 | 12767097450 | 35850 | 35900 | 35900 | 35850 | 88 |
| 494 | 20230823 | 105000 | 12763942150 | 35850 | 35900 | 35900 | 35850 | 1627 |
| 495 | 20230823 | 104900 | 12705608750 | 35850 | 35850 | 35850 | 35800 | 1635 |
| 496 | 20230823 | 104800 | 12646994400 | 35850 | 35800 | 35850 | 35800 | 425 |
| 497 | 20230823 | 104700 | 12631758300 | 35800 | 35750 | 35850 | 35700 | 1891 |
| 498 | 20230823 | 104600 | 12564077300 | 35750 | 35700 | 35750 | 35700 | 134 |
| 499 | 20230823 | 104500 | 12559286950 | 35700 | 35700 | 35750 | 35700 | 121 |
| 500 | 20230823 | 104400 | 12554962050 | 35700 | 35750 | 35750 | 35700 | 909 |
| 501 | 20230823 | 104300 | 12522465350 | 35750 | 35800 | 35850 | 35750 | 1523 |
| 502 | 20230823 | 104200 | 12467956600 | 35800 | 35800 | 35900 | 35750 | 6965 |
| 503 | 20230823 | 104100 | 12218446550 | 35850 | 35850 | 35850 | 35800 | 711 |
| 504 | 20230823 | 104000 | 12192957650 | 35850 | 35850 | 35850 | 35800 | 746 |
| 505 | 20230823 | 103900 | 12166223700 | 35850 | 35850 | 35850 | 35800 | 495 |
| 506 | 20230823 | 103800 | 12148478150 | 35850 | 35850 | 35850 | 35800 | 362 |
| 507 | 20230823 | 103700 | 12135500700 | 35800 | 35850 | 35850 | 35800 | 383 |
| 508 | 20230823 | 103600 | 12121773950 | 35850 | 35850 | 35850 | 35800 | 1420 |
| 509 | 20230823 | 103500 | 12070867450 | 35850 | 35750 | 35850 | 35750 | 5152 |
| 510 | 20230823 | 103400 | 11886404250 | 35800 | 35800 | 35800 | 35750 | 154 |
| 511 | 20230823 | 103300 | 11880892350 | 35750 | 35800 | 35800 | 35750 | 96 |
| 512 | 20230823 | 103200 | 11877456300 | 35800 | 35750 | 35800 | 35750 | 122 |
| 513 | 20230823 | 103100 | 11873088950 | 35800 | 35800 | 35800 | 35750 | 1257 |
| 514 | 20230823 | 103000 | 11828139350 | 35750 | 35800 | 35800 | 35750 | 368 |
| 515 | 20230823 | 102900 | 11814966550 | 35750 | 35800 | 35800 | 35750 | 717 |
| 516 | 20230823 | 102800 | 11789324650 | 35750 | 35750 | 35800 | 35750 | 168 |
| 517 | 20230823 | 102700 | 11783310600 | 35800 | 35750 | 35800 | 35750 | 108 |
| 518 | 20230823 | 102600 | 11779449400 | 35800 | 35750 | 35800 | 35700 | 1610 |
| 519 | 20230823 | 102500 | 11721892850 | 35700 | 35750 | 35750 | 35700 | 206 |
| 520 | 20230823 | 102400 | 11714531150 | 35700 | 35700 | 35700 | 35700 | 6 |
| 521 | 20230823 | 102300 | 11714316950 | 35700 | 35750 | 35750 | 35700 | 418 |
| 522 | 20230823 | 102200 | 11699374000 | 35750 | 35850 | 35850 | 35750 | 1318 |
| 523 | 20230823 | 102100 | 11652188100 | 35800 | 35800 | 35900 | 35800 | 1145 |
| 524 | 20230823 | 102000 | 11611147900 | 35900 | 35800 | 35900 | 35800 | 3632 |
| 525 | 20230823 | 101900 | 11480952700 | 35850 | 35850 | 35850 | 35800 | 414 |
| 526 | 20230823 | 101800 | 11466110950 | 35850 | 35700 | 35850 | 35700 | 5490 |
| 527 | 20230823 | 101700 | 11269627500 | 35700 | 35750 | 35750 | 35700 | 165 |
| 528 | 20230823 | 101600 | 11263729050 | 35700 | 35700 | 35750 | 35700 | 326 |
| 529 | 20230823 | 101500 | 11252084950 | 35700 | 35700 | 35750 | 35700 | 97 |
| 530 | 20230823 | 101400 | 11248617450 | 35750 | 35650 | 35750 | 35650 | 1278 |
| 531 | 20230823 | 101300 | 11202994350 | 35700 | 35700 | 35700 | 35650 | 727 |
| 532 | 20230823 | 101200 | 11177040650 | 35700 | 35700 | 35700 | 35700 | 581 |
| 533 | 20230823 | 101100 | 11156298950 | 35700 | 35700 | 35750 | 35700 | 23 |
| 534 | 20230823 | 101000 | 11155476850 | 35700 | 35700 | 35750 | 35700 | 6785 |
| 535 | 20230823 | 100900 | 10913096050 | 35700 | 35650 | 35700 | 35600 | 1491 |
| 536 | 20230823 | 100800 | 10859936650 | 35650 | 35600 | 35650 | 35600 | 1176 |
| 537 | 20230823 | 100700 | 10818064200 | 35550 | 35600 | 35600 | 35550 | 1954 |
| 538 | 20230823 | 100600 | 10748520350 | 35600 | 35500 | 35650 | 35500 | 2348 |
| 539 | 20230823 | 100500 | 10664999550 | 35500 | 35500 | 35550 | 35500 | 29 |
| 540 | 20230823 | 100400 | 10663969050 | 35500 | 35500 | 35500 | 35500 | 581 |
| 541 | 20230823 | 100300 | 10643343550 | 35500 | 35550 | 35550 | 35500 | 942 |
| 542 | 20230823 | 100200 | 10609901500 | 35500 | 35550 | 35550 | 35500 | 1287 |
| 543 | 20230823 | 100100 | 10564167300 | 35550 | 35600 | 35600 | 35550 | 1796 |
| 544 | 20230823 | 100000 | 10500313500 | 35650 | 35550 | 35650 | 35550 | 1897 |
| 545 | 20230823 | 095900 | 10432782550 | 35550 | 35500 | 35600 | 35500 | 6412 |
| 546 | 20230823 | 095800 | 10205055850 | 35500 | 35550 | 35600 | 35500 | 1921 |
| 547 | 20230823 | 095700 | 10136766850 | 35550 | 35550 | 35550 | 35500 | 1342 |
| 548 | 20230823 | 095600 | 10089084200 | 35550 | 35550 | 35550 | 35550 | 341 |
| 549 | 20230823 | 095500 | 10076961650 | 35550 | 35500 | 35600 | 35500 | 269 |
| 550 | 20230823 | 095400 | 10067394250 | 35550 | 35450 | 35600 | 35400 | 5723 |
| 551 | 20230823 | 095300 | 9864111750 | 35400 | 35400 | 35450 | 35400 | 609 |
| 552 | 20230823 | 095200 | 9842552950 | 35400 | 35400 | 35450 | 35350 | 2131 |
| 553 | 20230823 | 095100 | 9767122950 | 35400 | 35400 | 35400 | 35400 | 1079 |
| 554 | 20230823 | 095000 | 9728926350 | 35400 | 35500 | 35500 | 35400 | 5158 |
| 555 | 20230823 | 094900 | 9545976750 | 35500 | 35550 | 35550 | 35500 | 2043 |
| 556 | 20230823 | 094800 | 9473376100 | 35550 | 35650 | 35650 | 35550 | 1875 |
| 557 | 20230823 | 094700 | 9406581800 | 35650 | 35650 | 35700 | 35650 | 235 |
| 558 | 20230823 | 094600 | 9398203500 | 35650 | 35650 | 35700 | 35650 | 772 |
| 559 | 20230823 | 094500 | 9370670650 | 35650 | 35500 | 35700 | 35500 | 3210 |
| 560 | 20230823 | 094400 | 9256372450 | 35500 | 35450 | 35600 | 35450 | 4261 |
| 561 | 20230823 | 094300 | 9105022600 | 35450 | 35400 | 35450 | 35400 | 3114 |
| 562 | 20230823 | 094200 | 8994726350 | 35400 | 35500 | 35500 | 35400 | 11177 |
| 563 | 20230823 | 094100 | 8598445700 | 35500 | 35600 | 35600 | 35500 | 4177 |
| 564 | 20230823 | 094000 | 8449892750 | 35600 | 35600 | 35600 | 35600 | 479 |
| 565 | 20230823 | 093900 | 8432840350 | 35600 | 35650 | 35650 | 35600 | 560 |
| 566 | 20230823 | 093800 | 8412904050 | 35650 | 35550 | 35650 | 35550 | 4211 |
| 567 | 20230823 | 093700 | 8263029650 | 35500 | 35600 | 35650 | 35500 | 4872 |
| 568 | 20230823 | 093600 | 8089704250 | 35600 | 35700 | 35750 | 35600 | 6547 |
| 569 | 20230823 | 093500 | 7856243150 | 35750 | 35700 | 35750 | 35700 | 171 |
| 570 | 20230823 | 093400 | 7850136350 | 35700 | 35900 | 35900 | 35700 | 6092 |
| 571 | 20230823 | 093300 | 7632026150 | 35900 | 35800 | 35950 | 35750 | 6051 |
| 572 | 20230823 | 093200 | 7415082650 | 35800 | 35700 | 35800 | 35700 | 2926 |
| 573 | 20230823 | 093100 | 7310479350 | 35700 | 35700 | 35750 | 35650 | 1605 |
| 574 | 20230823 | 093000 | 7253180900 | 35700 | 35700 | 35700 | 35650 | 1132 |
| 575 | 20230823 | 092900 | 7212768850 | 35700 | 35700 | 35700 | 35650 | 2542 |
| 576 | 20230823 | 092800 | 7122019600 | 35700 | 35650 | 35700 | 35600 | 3668 |
| 577 | 20230823 | 092700 | 6991131850 | 35650 | 35550 | 35650 | 35550 | 8048 |
| 578 | 20230823 | 092600 | 6704600400 | 35550 | 35650 | 35650 | 35550 | 3004 |
| 579 | 20230823 | 092500 | 6597734900 | 35650 | 35850 | 35850 | 35650 | 10151 |
| 580 | 20230823 | 092400 | 6235220450 | 35800 | 36000 | 36000 | 35800 | 7113 |
| 581 | 20230823 | 092300 | 5979576350 | 36000 | 36250 | 36250 | 36000 | 5807 |
| 582 | 20230823 | 092200 | 5769891750 | 36250 | 36300 | 36300 | 36250 | 3112 |
| 583 | 20230823 | 092100 | 5657028950 | 36300 | 36200 | 36300 | 36200 | 2445 |
| 584 | 20230823 | 092000 | 5568434800 | 36250 | 36300 | 36450 | 36200 | 18733 |
| 585 | 20230823 | 091900 | 4887479500 | 36350 | 36300 | 36350 | 36300 | 4145 |
| 586 | 20230823 | 091800 | 4736899850 | 36300 | 36050 | 36300 | 36050 | 11211 |
| 587 | 20230823 | 091700 | 4331847750 | 36050 | 36000 | 36100 | 35950 | 9351 |
| 588 | 20230823 | 091600 | 3994794650 | 36000 | 35850 | 36000 | 35850 | 7724 |
| 589 | 20230823 | 091500 | 3717254450 | 35850 | 35900 | 35900 | 35850 | 2025 |
| 590 | 20230823 | 091400 | 3644607450 | 35900 | 35850 | 35950 | 35850 | 4161 |
| 591 | 20230823 | 091300 | 3495235450 | 35850 | 35850 | 35900 | 35800 | 7395 |
| 592 | 20230823 | 091200 | 3230037150 | 35800 | 35800 | 35850 | 35750 | 6596 |
| 593 | 20230823 | 091100 | 2993854850 | 35750 | 35750 | 35800 | 35750 | 4048 |
| 594 | 20230823 | 091000 | 2849065050 | 35750 | 35650 | 35800 | 35650 | 6800 |
| 595 | 20230823 | 090900 | 2605980000 | 35650 | 35700 | 35700 | 35650 | 1736 |
| 596 | 20230823 | 090800 | 2544080350 | 35650 | 35600 | 35650 | 35600 | 2284 |
| 597 | 20230823 | 090700 | 2462729050 | 35650 | 35450 | 35650 | 35450 | 5787 |
| 598 | 20230823 | 090600 | 2257176200 | 35500 | 35450 | 35500 | 35450 | 3226 |
| 599 | 20230823 | 090500 | 2142694100 | 35500 | 35350 | 35500 | 35300 | 4161 |
| 600 | 20230823 | 090400 | 1995392900 | 35350 | 35450 | 35450 | 35350 | 4913 |
| 601 | 20230823 | 090300 | 1821376400 | 35450 | 35500 | 35600 | 35350 | 14815 |
| 602 | 20230823 | 090200 | 1295859500 | 35550 | 35500 | 35650 | 35450 | 15439 |
| 603 | 20230823 | 090100 | 746875850 | 35500 | 35550 | 35550 | 35500 | 4012 |
| 604 | 20230823 | 090000 | 604430450 | 35500 | 35350 | 35650 | 35150 | 17092 |