34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 3 | 20230822 | 191200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230822 | 191100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230822 | 191000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230822 | 190900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230822 | 190800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230822 | 190700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230822 | 190600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230822 | 190500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230822 | 190400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230822 | 190300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230822 | 190200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230822 | 190100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230822 | 190000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230822 | 185900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230822 | 185800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230822 | 185700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230822 | 185600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230822 | 185500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230822 | 185400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230822 | 185300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230822 | 185200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230822 | 185100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230822 | 185000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230822 | 184900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230822 | 184800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230822 | 184700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230822 | 184600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230822 | 184500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230822 | 184400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230822 | 184300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 33 | 20230822 | 184200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230822 | 184100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230822 | 184000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230822 | 183900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230822 | 183800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230822 | 183700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230822 | 183600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230822 | 183500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230822 | 183400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230822 | 183300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230822 | 183200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230822 | 183100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230822 | 183000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230822 | 182900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230822 | 182800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230822 | 182700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230822 | 182600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230822 | 182500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230822 | 182400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230822 | 182300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230822 | 182200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230822 | 182100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230822 | 182000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230822 | 181900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230822 | 181800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230822 | 181700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230822 | 181600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230822 | 181500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230822 | 181400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230822 | 181300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 63 | 20230822 | 181200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230822 | 181100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230822 | 181000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230822 | 180900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230822 | 180800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230822 | 180700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230822 | 180600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230822 | 180500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230822 | 180400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230822 | 180300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230822 | 180200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230822 | 180100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230822 | 180000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230822 | 175900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230822 | 175800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230822 | 175700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230822 | 175600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230822 | 175500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230822 | 175400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230822 | 175300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230822 | 175200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230822 | 175100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230822 | 175000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230822 | 174900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230822 | 174800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230822 | 174700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230822 | 174600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230822 | 174500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230822 | 174400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230822 | 174300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 93 | 20230822 | 174200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230822 | 174100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230822 | 174000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230822 | 173900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230822 | 173800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230822 | 173700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230822 | 173600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230822 | 173500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230822 | 173400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230822 | 173300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230822 | 173200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230822 | 173100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230822 | 173000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230822 | 172900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230822 | 172800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230822 | 172700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230822 | 172600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230822 | 172500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230822 | 172400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230822 | 172300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230822 | 172200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230822 | 172100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230822 | 172000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230822 | 171900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230822 | 171800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230822 | 171700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230822 | 171600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230822 | 171500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230822 | 171400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230822 | 171300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 123 | 20230822 | 171200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230822 | 171100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230822 | 171000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230822 | 170900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230822 | 170800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230822 | 170700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230822 | 170600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230822 | 170500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230822 | 170400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230822 | 170300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230822 | 170200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230822 | 170100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230822 | 170000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230822 | 165900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230822 | 165800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230822 | 165700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230822 | 165600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230822 | 165500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230822 | 165400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230822 | 165300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230822 | 165200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230822 | 165100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230822 | 165000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230822 | 164900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230822 | 164800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230822 | 164700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230822 | 164600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230822 | 164500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230822 | 164400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230822 | 164300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 153 | 20230822 | 164200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230822 | 164100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230822 | 164000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230822 | 163900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230822 | 163800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230822 | 163700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230822 | 163600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230822 | 163500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230822 | 163400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230822 | 163300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230822 | 163200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230822 | 163100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230822 | 163000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230822 | 162900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230822 | 162800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230822 | 162700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230822 | 162600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230822 | 162500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230822 | 162400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230822 | 162300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230822 | 162200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230822 | 162100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230822 | 162000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230822 | 161900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230822 | 161800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230822 | 161700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230822 | 161600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230822 | 161500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230822 | 161400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230822 | 161300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 183 | 20230822 | 161200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230822 | 161100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230822 | 161000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230822 | 160900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230822 | 160800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230822 | 160700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230822 | 160600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230822 | 160500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230822 | 160400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230822 | 160300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230822 | 160200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230822 | 160100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230822 | 160000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230822 | 155900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230822 | 155800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230822 | 155700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230822 | 155600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230822 | 155500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230822 | 155400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230822 | 155300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230822 | 155200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230822 | 155100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230822 | 155000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230822 | 154900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230822 | 154800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230822 | 154700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230822 | 154600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230822 | 154500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230822 | 154400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230822 | 154300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 213 | 20230822 | 154200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230822 | 154100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20230822 | 154000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20230822 | 153900 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20230822 | 153800 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230822 | 153700 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20230822 | 153600 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20230822 | 153500 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20230822 | 153400 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20230822 | 153300 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20230822 | 153200 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20230822 | 153100 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20230822 | 153000 | 24635127450 | 26350 | 26350 | 26350 | 26350 | 9723 |
| 226 | 20230822 | 152900 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230822 | 152800 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230822 | 152700 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230822 | 152600 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230822 | 152500 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230822 | 152400 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230822 | 152300 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230822 | 152200 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230822 | 152100 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230822 | 152000 | 24378926400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230822 | 151900 | 24378926400 | 26500 | 26500 | 26500 | 26400 | 1953 |
| 237 | 20230822 | 151800 | 24327245300 | 26500 | 26600 | 26600 | 26500 | 914 |
| 238 | 20230822 | 151700 | 24303013550 | 26550 | 26650 | 26650 | 26550 | 1375 |
| 239 | 20230822 | 151600 | 24266445600 | 26600 | 26500 | 26650 | 26500 | 1435 |
| 240 | 20230822 | 151500 | 24228313800 | 26550 | 26400 | 26550 | 26400 | 2330 |
| 241 | 20230822 | 151400 | 24166558150 | 26400 | 26350 | 26400 | 26350 | 1239 |
| 242 | 20230822 | 151300 | 24133895400 | 26400 | 26400 | 26450 | 26350 | 2731 |
| 243 | 20230822 | 151200 | 24061844650 | 26350 | 26350 | 26400 | 26350 | 920 |
| 244 | 20230822 | 151100 | 24037600250 | 26350 | 26350 | 26400 | 26350 | 1638 |
| 245 | 20230822 | 151000 | 23994415800 | 26350 | 26400 | 26400 | 26300 | 2059 |
| 246 | 20230822 | 150900 | 23940155950 | 26400 | 26400 | 26400 | 26350 | 1158 |
| 247 | 20230822 | 150800 | 23909603750 | 26400 | 26450 | 26450 | 26250 | 9405 |
| 248 | 20230822 | 150700 | 23662191400 | 26400 | 26300 | 26400 | 26250 | 1905 |
| 249 | 20230822 | 150600 | 23612055700 | 26250 | 26300 | 26300 | 26200 | 4950 |
| 250 | 20230822 | 150500 | 23482090850 | 26300 | 26350 | 26350 | 26250 | 2826 |
| 251 | 20230822 | 150400 | 23407787700 | 26300 | 26350 | 26400 | 26300 | 1921 |
| 252 | 20230822 | 150300 | 23357171350 | 26300 | 26350 | 26350 | 26250 | 1948 |
| 253 | 20230822 | 150200 | 23305993550 | 26300 | 26400 | 26400 | 26300 | 1485 |
| 254 | 20230822 | 150100 | 23266900150 | 26400 | 26350 | 26400 | 26350 | 1962 |
| 255 | 20230822 | 150000 | 23215187050 | 26400 | 26400 | 26450 | 26350 | 1846 |
| 256 | 20230822 | 145900 | 23166476200 | 26400 | 26450 | 26450 | 26400 | 2150 |
| 257 | 20230822 | 145800 | 23109649050 | 26450 | 26500 | 26500 | 26450 | 852 |
| 258 | 20230822 | 145700 | 23087090350 | 26450 | 26650 | 26650 | 26450 | 1638 |
| 259 | 20230822 | 145600 | 23043638850 | 26500 | 26550 | 26650 | 26450 | 1956 |
| 260 | 20230822 | 145500 | 22991789650 | 26550 | 26550 | 26600 | 26450 | 2150 |
| 261 | 20230822 | 145400 | 22934815800 | 26550 | 26550 | 26650 | 26500 | 4065 |
| 262 | 20230822 | 145300 | 22826921450 | 26600 | 26600 | 26650 | 26550 | 2303 |
| 263 | 20230822 | 145200 | 22765683500 | 26600 | 26650 | 26700 | 26600 | 1597 |
| 264 | 20230822 | 145100 | 22723080250 | 26650 | 26650 | 26700 | 26650 | 1337 |
| 265 | 20230822 | 145000 | 22687397000 | 26650 | 26550 | 26750 | 26550 | 3407 |
| 266 | 20230822 | 144900 | 22596507700 | 26600 | 26600 | 26650 | 26550 | 1256 |
| 267 | 20230822 | 144800 | 22563078600 | 26600 | 26600 | 26650 | 26500 | 1459 |
| 268 | 20230822 | 144700 | 22524302350 | 26600 | 26550 | 26650 | 26450 | 1407 |
| 269 | 20230822 | 144600 | 22486947350 | 26550 | 26550 | 26600 | 26450 | 1612 |
| 270 | 20230822 | 144500 | 22444194800 | 26500 | 26500 | 26600 | 26450 | 1055 |
| 271 | 20230822 | 144400 | 22416203000 | 26500 | 26600 | 26600 | 26500 | 2415 |
| 272 | 20230822 | 144300 | 22352115300 | 26600 | 26550 | 26650 | 26550 | 1082 |
| 273 | 20230822 | 144200 | 22323338950 | 26550 | 26600 | 26650 | 26500 | 1700 |
| 274 | 20230822 | 144100 | 22278138200 | 26600 | 26500 | 26650 | 26500 | 2901 |
| 275 | 20230822 | 144000 | 22200970450 | 26450 | 26600 | 26600 | 26450 | 1346 |
| 276 | 20230822 | 143900 | 22165285800 | 26600 | 26550 | 26600 | 26450 | 1218 |
| 277 | 20230822 | 143800 | 22132953150 | 26550 | 26600 | 26600 | 26400 | 1463 |
| 278 | 20230822 | 143700 | 22094151100 | 26600 | 26600 | 26600 | 26450 | 1418 |
| 279 | 20230822 | 143600 | 22056509000 | 26550 | 26500 | 26600 | 26450 | 2143 |
| 280 | 20230822 | 143500 | 21999684800 | 26550 | 26500 | 26550 | 26450 | 3089 |
| 281 | 20230822 | 143400 | 21917876100 | 26500 | 26400 | 26500 | 26400 | 946 |
| 282 | 20230822 | 143300 | 21892835350 | 26450 | 26400 | 26500 | 26350 | 1232 |
| 283 | 20230822 | 143200 | 21860276650 | 26400 | 26500 | 26500 | 26350 | 2135 |
| 284 | 20230822 | 143100 | 21803805950 | 26450 | 26450 | 26500 | 26400 | 4411 |
| 285 | 20230822 | 143000 | 21687133000 | 26450 | 26400 | 26500 | 26300 | 3402 |
| 286 | 20230822 | 142900 | 21597371000 | 26350 | 26350 | 26400 | 26300 | 2055 |
| 287 | 20230822 | 142800 | 21543206150 | 26350 | 26300 | 26350 | 26300 | 3040 |
| 288 | 20230822 | 142700 | 21463224550 | 26350 | 26400 | 26400 | 26300 | 2115 |
| 289 | 20230822 | 142600 | 21407487600 | 26350 | 26450 | 26450 | 26350 | 1140 |
| 290 | 20230822 | 142500 | 21377407100 | 26450 | 26400 | 26450 | 26350 | 2039 |
| 291 | 20230822 | 142400 | 21323660200 | 26400 | 26450 | 26500 | 26400 | 2954 |
| 292 | 20230822 | 142300 | 21245591800 | 26450 | 26400 | 26500 | 26400 | 2712 |
| 293 | 20230822 | 142200 | 21173850750 | 26350 | 26350 | 26450 | 26350 | 2035 |
| 294 | 20230822 | 142100 | 21120184400 | 26350 | 26400 | 26400 | 26350 | 1847 |
| 295 | 20230822 | 142000 | 21071490700 | 26400 | 26400 | 26400 | 26350 | 1659 |
| 296 | 20230822 | 141900 | 21027750100 | 26400 | 26450 | 26450 | 26350 | 5363 |
| 297 | 20230822 | 141800 | 20886204550 | 26450 | 26500 | 26500 | 26450 | 1570 |
| 298 | 20230822 | 141700 | 20844660450 | 26500 | 26600 | 26600 | 26450 | 1962 |
| 299 | 20230822 | 141600 | 20792695150 | 26600 | 26550 | 26600 | 26500 | 1646 |
| 300 | 20230822 | 141500 | 20749010900 | 26550 | 26500 | 26550 | 26500 | 879 |
| 301 | 20230822 | 141400 | 20725698200 | 26500 | 26500 | 26550 | 26450 | 1080 |
| 302 | 20230822 | 141300 | 20697081650 | 26500 | 26500 | 26550 | 26450 | 3081 |
| 303 | 20230822 | 141200 | 20615563550 | 26500 | 26600 | 26700 | 26450 | 9792 |
| 304 | 20230822 | 141100 | 20355866550 | 26650 | 26550 | 26650 | 26550 | 1677 |
| 305 | 20230822 | 141000 | 20311263950 | 26600 | 26550 | 26600 | 26550 | 347 |
| 306 | 20230822 | 140900 | 20302045800 | 26550 | 26600 | 26650 | 26550 | 1712 |
| 307 | 20230822 | 140800 | 20256552150 | 26650 | 26600 | 26650 | 26600 | 1967 |
| 308 | 20230822 | 140700 | 20204219550 | 26600 | 26650 | 26650 | 26600 | 292 |
| 309 | 20230822 | 140600 | 20196445150 | 26600 | 26600 | 26650 | 26600 | 593 |
| 310 | 20230822 | 140500 | 20180662050 | 26650 | 26600 | 26650 | 26600 | 1359 |
| 311 | 20230822 | 140400 | 20144509550 | 26600 | 26650 | 26700 | 26600 | 512 |
| 312 | 20230822 | 140300 | 20130871300 | 26700 | 26700 | 26750 | 26650 | 1393 |
| 313 | 20230822 | 140200 | 20093724900 | 26750 | 26700 | 26750 | 26700 | 920 |
| 314 | 20230822 | 140100 | 20069152550 | 26700 | 26650 | 26750 | 26650 | 1591 |
| 315 | 20230822 | 140000 | 20026672250 | 26650 | 26700 | 26750 | 26650 | 1625 |
| 316 | 20230822 | 135900 | 19983338350 | 26700 | 26750 | 26750 | 26700 | 370 |
| 317 | 20230822 | 135800 | 19973450750 | 26700 | 26700 | 26750 | 26700 | 2179 |
| 318 | 20230822 | 135700 | 19915189250 | 26750 | 26700 | 26750 | 26700 | 402 |
| 319 | 20230822 | 135600 | 19904447500 | 26750 | 26700 | 26750 | 26700 | 259 |
| 320 | 20230822 | 135500 | 19897524550 | 26700 | 26750 | 26750 | 26650 | 797 |
| 321 | 20230822 | 135400 | 19876229100 | 26750 | 26750 | 26750 | 26650 | 593 |
| 322 | 20230822 | 135300 | 19860391500 | 26700 | 26600 | 26750 | 26600 | 1332 |
| 323 | 20230822 | 135200 | 19824848400 | 26650 | 26550 | 26700 | 26550 | 964 |
| 324 | 20230822 | 135100 | 19799175750 | 26600 | 26550 | 26600 | 26550 | 615 |
| 325 | 20230822 | 135000 | 19782822800 | 26600 | 26550 | 26600 | 26550 | 1747 |
| 326 | 20230822 | 134900 | 19736400250 | 26550 | 26600 | 26650 | 26550 | 3333 |
| 327 | 20230822 | 134800 | 19647737850 | 26650 | 26650 | 26650 | 26600 | 739 |
| 328 | 20230822 | 134700 | 19628073200 | 26650 | 26600 | 26650 | 26600 | 3233 |
| 329 | 20230822 | 134600 | 19542063400 | 26650 | 26650 | 26700 | 26600 | 5451 |
| 330 | 20230822 | 134500 | 19396892900 | 26700 | 26700 | 26700 | 26650 | 804 |
| 331 | 20230822 | 134400 | 19375451150 | 26650 | 26700 | 26700 | 26650 | 318 |
| 332 | 20230822 | 134300 | 19366971850 | 26700 | 26700 | 26700 | 26650 | 755 |
| 333 | 20230822 | 134200 | 19346829000 | 26700 | 26700 | 26750 | 26700 | 1334 |
| 334 | 20230822 | 134100 | 19311208500 | 26750 | 26750 | 26750 | 26700 | 843 |
| 335 | 20230822 | 134000 | 19288663400 | 26750 | 26700 | 26750 | 26700 | 238 |
| 336 | 20230822 | 133900 | 19282308650 | 26700 | 26700 | 26700 | 26650 | 1468 |
| 337 | 20230822 | 133800 | 19243119500 | 26700 | 26700 | 26750 | 26650 | 689 |
| 338 | 20230822 | 133700 | 19224726850 | 26650 | 26750 | 26750 | 26650 | 1154 |
| 339 | 20230822 | 133600 | 19193903800 | 26750 | 26700 | 26800 | 26700 | 3803 |
| 340 | 20230822 | 133500 | 19092269050 | 26650 | 26700 | 26700 | 26650 | 1511 |
| 341 | 20230822 | 133400 | 19051944550 | 26700 | 26700 | 26700 | 26650 | 942 |
| 342 | 20230822 | 133300 | 19026816150 | 26700 | 26700 | 26700 | 26650 | 560 |
| 343 | 20230822 | 133200 | 19011888250 | 26700 | 26750 | 26750 | 26700 | 1811 |
| 344 | 20230822 | 133100 | 18963514850 | 26750 | 26750 | 26750 | 26650 | 2844 |
| 345 | 20230822 | 133000 | 18887570950 | 26750 | 26750 | 26750 | 26700 | 2659 |
| 346 | 20230822 | 132900 | 18816453000 | 26750 | 26600 | 26800 | 26600 | 22949 |
| 347 | 20230822 | 132800 | 18205690650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 348 | 20230822 | 132700 | 18205690650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20230822 | 132600 | 18205690650 | 26600 | 26650 | 26700 | 26600 | 2562 |
| 350 | 20230822 | 132500 | 18137496250 | 26800 | 26700 | 26800 | 26600 | 13868 |
| 351 | 20230822 | 132400 | 17767649400 | 26700 | 26700 | 26750 | 26700 | 359 |
| 352 | 20230822 | 132300 | 17758058350 | 26750 | 26750 | 26750 | 26700 | 885 |
| 353 | 20230822 | 132200 | 17734394600 | 26750 | 26700 | 26750 | 26700 | 290 |
| 354 | 20230822 | 132100 | 17726643450 | 26700 | 26800 | 26800 | 26700 | 1250 |
| 355 | 20230822 | 132000 | 17693205050 | 26750 | 26750 | 26800 | 26750 | 860 |
| 356 | 20230822 | 131900 | 17670174400 | 26750 | 26700 | 26800 | 26700 | 630 |
| 357 | 20230822 | 131800 | 17653327900 | 26700 | 26750 | 26800 | 26700 | 4648 |
| 358 | 20230822 | 131700 | 17529057650 | 26750 | 26800 | 26800 | 26750 | 271 |
| 359 | 20230822 | 131600 | 17521801850 | 26800 | 26800 | 26850 | 26800 | 2110 |
| 360 | 20230822 | 131500 | 17465253650 | 26800 | 26800 | 26850 | 26800 | 170 |
| 361 | 20230822 | 131400 | 17460695150 | 26800 | 26800 | 26850 | 26800 | 1225 |
| 362 | 20230822 | 131300 | 17427856000 | 26800 | 26800 | 26850 | 26800 | 2511 |
| 363 | 20230822 | 131200 | 17360543750 | 26800 | 26850 | 26850 | 26800 | 736 |
| 364 | 20230822 | 131100 | 17340817700 | 26850 | 26850 | 26850 | 26800 | 892 |
| 365 | 20230822 | 131000 | 17316893100 | 26850 | 26850 | 26850 | 26800 | 427 |
| 366 | 20230822 | 130900 | 17305445250 | 26850 | 26850 | 26900 | 26850 | 1499 |
| 367 | 20230822 | 130800 | 17265193600 | 26850 | 26850 | 26950 | 26850 | 2597 |
| 368 | 20230822 | 130700 | 17195451750 | 26900 | 26850 | 26900 | 26850 | 1561 |
| 369 | 20230822 | 130600 | 17153522550 | 26900 | 26900 | 26950 | 26850 | 9819 |
| 370 | 20230822 | 130500 | 16889493100 | 26900 | 27000 | 27000 | 26900 | 4767 |
| 371 | 20230822 | 130400 | 16761103900 | 26950 | 26950 | 27000 | 26950 | 871 |
| 372 | 20230822 | 130300 | 16737627900 | 26950 | 26950 | 27000 | 26950 | 902 |
| 373 | 20230822 | 130200 | 16713315250 | 26950 | 26950 | 26950 | 26950 | 1773 |
| 374 | 20230822 | 130100 | 16665532900 | 26950 | 27000 | 27000 | 26950 | 717 |
| 375 | 20230822 | 130000 | 16646207150 | 26950 | 27050 | 27050 | 26950 | 2266 |
| 376 | 20230822 | 125900 | 16585028000 | 27050 | 27050 | 27050 | 27000 | 279 |
| 377 | 20230822 | 125800 | 16577492900 | 27000 | 27100 | 27100 | 27000 | 81 |
| 378 | 20230822 | 125700 | 16575305100 | 27000 | 27050 | 27100 | 27000 | 2074 |
| 379 | 20230822 | 125600 | 16519215000 | 27050 | 27100 | 27100 | 27050 | 65 |
| 380 | 20230822 | 125500 | 16517456650 | 27050 | 27050 | 27100 | 27050 | 332 |
| 381 | 20230822 | 125400 | 16508474300 | 27050 | 27050 | 27100 | 27050 | 423 |
| 382 | 20230822 | 125300 | 16497031700 | 27050 | 27050 | 27100 | 27050 | 228 |
| 383 | 20230822 | 125200 | 16490862100 | 27050 | 27050 | 27100 | 27050 | 63 |
| 384 | 20230822 | 125100 | 16489157900 | 27100 | 27100 | 27100 | 27050 | 270 |
| 385 | 20230822 | 125000 | 16481841150 | 27100 | 27100 | 27150 | 27100 | 213 |
| 386 | 20230822 | 124900 | 16476068800 | 27150 | 27100 | 27150 | 27100 | 269 |
| 387 | 20230822 | 124800 | 16468769650 | 27100 | 27150 | 27150 | 27050 | 449 |
| 388 | 20230822 | 124700 | 16456594200 | 27150 | 27100 | 27150 | 27050 | 424 |
| 389 | 20230822 | 124600 | 16445104650 | 27100 | 27050 | 27100 | 27050 | 390 |
| 390 | 20230822 | 124500 | 16434546750 | 27050 | 27050 | 27100 | 27050 | 168 |
| 391 | 20230822 | 124400 | 16430002250 | 27100 | 27050 | 27100 | 27050 | 113 |
| 392 | 20230822 | 124300 | 16426941250 | 27100 | 27100 | 27100 | 27050 | 109 |
| 393 | 20230822 | 124200 | 16423987500 | 27050 | 27050 | 27100 | 27050 | 111 |
| 394 | 20230822 | 124100 | 16420984850 | 27050 | 27100 | 27100 | 27050 | 803 |
| 395 | 20230822 | 124000 | 16399241850 | 27050 | 27050 | 27100 | 27050 | 410 |
| 396 | 20230822 | 123900 | 16388146550 | 27050 | 27050 | 27100 | 27050 | 74 |
| 397 | 20230822 | 123800 | 16386144500 | 27050 | 27050 | 27050 | 27050 | 38 |
| 398 | 20230822 | 123700 | 16385116600 | 27100 | 27050 | 27100 | 27050 | 318 |
| 399 | 20230822 | 123600 | 16376509150 | 27050 | 27150 | 27150 | 27050 | 501 |
| 400 | 20230822 | 123500 | 16362930550 | 27100 | 27150 | 27150 | 27100 | 79 |
| 401 | 20230822 | 123400 | 16360787100 | 27100 | 27100 | 27150 | 27050 | 145 |
| 402 | 20230822 | 123300 | 16356857800 | 27100 | 27100 | 27150 | 27100 | 382 |
| 403 | 20230822 | 123200 | 16346505450 | 27100 | 27050 | 27100 | 27050 | 109 |
| 404 | 20230822 | 123100 | 16343554650 | 27100 | 27100 | 27100 | 27050 | 71 |
| 405 | 20230822 | 123000 | 16341632900 | 27100 | 27150 | 27150 | 27100 | 243 |
| 406 | 20230822 | 122900 | 16335046750 | 27100 | 27100 | 27150 | 27100 | 113 |
| 407 | 20230822 | 122800 | 16331983850 | 27100 | 27100 | 27150 | 27100 | 341 |
| 408 | 20230822 | 122700 | 16322741300 | 27100 | 27150 | 27150 | 27100 | 501 |
| 409 | 20230822 | 122600 | 16309159550 | 27100 | 27100 | 27150 | 27100 | 235 |
| 410 | 20230822 | 122500 | 16302790550 | 27100 | 27150 | 27150 | 27100 | 511 |
| 411 | 20230822 | 122400 | 16288919400 | 27150 | 27100 | 27150 | 27100 | 14 |
| 412 | 20230822 | 122300 | 16288539950 | 27100 | 27100 | 27150 | 27100 | 513 |
| 413 | 20230822 | 122200 | 16274624150 | 27100 | 27100 | 27150 | 27100 | 149 |
| 414 | 20230822 | 122100 | 16270586200 | 27050 | 27050 | 27100 | 27050 | 230 |
| 415 | 20230822 | 122000 | 16264362900 | 27050 | 27050 | 27100 | 27050 | 113 |
| 416 | 20230822 | 121900 | 16261305800 | 27100 | 27050 | 27100 | 27050 | 312 |
| 417 | 20230822 | 121800 | 16252852400 | 27100 | 27050 | 27100 | 27050 | 52 |
| 418 | 20230822 | 121700 | 16251445750 | 27050 | 27100 | 27100 | 27050 | 293 |
| 419 | 20230822 | 121600 | 16243518050 | 27050 | 27100 | 27100 | 27050 | 276 |
| 420 | 20230822 | 121500 | 16236052200 | 27050 | 27100 | 27100 | 27050 | 100 |
| 421 | 20230822 | 121400 | 16233344550 | 27100 | 27050 | 27100 | 27050 | 615 |
| 422 | 20230822 | 121300 | 16216682300 | 27050 | 27050 | 27050 | 27000 | 102 |
| 423 | 20230822 | 121200 | 16213925050 | 26950 | 27000 | 27050 | 26950 | 653 |
| 424 | 20230822 | 121100 | 16196288800 | 27050 | 27050 | 27050 | 27000 | 117 |
| 425 | 20230822 | 121000 | 16193127000 | 27050 | 27100 | 27100 | 27000 | 167 |
| 426 | 20230822 | 120900 | 16188617400 | 27100 | 27000 | 27100 | 27000 | 514 |
| 427 | 20230822 | 120800 | 16174732350 | 27050 | 27000 | 27050 | 26950 | 576 |
| 428 | 20230822 | 120700 | 16159175950 | 26950 | 26950 | 27000 | 26950 | 537 |
| 429 | 20230822 | 120600 | 16144703600 | 26950 | 27000 | 27000 | 26950 | 102 |
| 430 | 20230822 | 120500 | 16141951400 | 26950 | 27000 | 27000 | 26950 | 526 |
| 431 | 20230822 | 120400 | 16127775500 | 27000 | 27050 | 27050 | 26950 | 1832 |
| 432 | 20230822 | 120300 | 16078308350 | 27000 | 27000 | 27000 | 27000 | 668 |
| 433 | 20230822 | 120200 | 16060272350 | 27050 | 27000 | 27050 | 27000 | 317 |
| 434 | 20230822 | 120100 | 16051710550 | 27000 | 27100 | 27100 | 27000 | 274 |
| 435 | 20230822 | 120000 | 16044312450 | 27000 | 27000 | 27100 | 27000 | 528 |
| 436 | 20230822 | 115900 | 16030055300 | 26950 | 26950 | 27000 | 26950 | 287 |
| 437 | 20230822 | 115800 | 16022317350 | 26950 | 27000 | 27100 | 26950 | 128 |
| 438 | 20230822 | 115700 | 16018852800 | 26950 | 26950 | 27000 | 26950 | 270 |
| 439 | 20230822 | 115600 | 16011568200 | 26950 | 27000 | 27050 | 26950 | 355 |
| 440 | 20230822 | 115500 | 16001992750 | 27000 | 27000 | 27050 | 27000 | 324 |
| 441 | 20230822 | 115400 | 15993244500 | 26950 | 26900 | 27100 | 26900 | 376 |
| 442 | 20230822 | 115300 | 15983108900 | 26950 | 26900 | 26950 | 26900 | 494 |
| 443 | 20230822 | 115200 | 15969799650 | 26900 | 26950 | 26950 | 26900 | 1816 |
| 444 | 20230822 | 115100 | 15920858700 | 26950 | 27050 | 27100 | 26950 | 5532 |
| 445 | 20230822 | 115000 | 15771465500 | 27050 | 27050 | 27050 | 27000 | 159 |
| 446 | 20230822 | 114900 | 15767168900 | 27000 | 27150 | 27150 | 27000 | 4204 |
| 447 | 20230822 | 114800 | 15653376250 | 27100 | 27100 | 27150 | 27100 | 1576 |
| 448 | 20230822 | 114700 | 15610590800 | 27100 | 27200 | 27200 | 27100 | 111 |
| 449 | 20230822 | 114600 | 15607578450 | 27200 | 27100 | 27200 | 27100 | 115 |
| 450 | 20230822 | 114500 | 15604461400 | 27100 | 27200 | 27200 | 27100 | 304 |
| 451 | 20230822 | 114400 | 15596208300 | 27150 | 27100 | 27150 | 27100 | 310 |
| 452 | 20230822 | 114300 | 15587801650 | 27150 | 27150 | 27200 | 27150 | 323 |
| 453 | 20230822 | 114200 | 15579025300 | 27150 | 27200 | 27200 | 27150 | 234 |
| 454 | 20230822 | 114100 | 15572666900 | 27150 | 27150 | 27150 | 27100 | 430 |
| 455 | 20230822 | 114000 | 15561002400 | 27200 | 27100 | 27200 | 27100 | 196 |
| 456 | 20230822 | 113900 | 15555676250 | 27100 | 27150 | 27200 | 27100 | 639 |
| 457 | 20230822 | 113800 | 15538335300 | 27150 | 27150 | 27200 | 27100 | 376 |
| 458 | 20230822 | 113700 | 15528120100 | 27200 | 27200 | 27200 | 27150 | 273 |
| 459 | 20230822 | 113600 | 15520697150 | 27200 | 27150 | 27200 | 27100 | 692 |
| 460 | 20230822 | 113500 | 15501916000 | 27200 | 27150 | 27250 | 27150 | 1991 |
| 461 | 20230822 | 113400 | 15447759550 | 27150 | 27150 | 27250 | 27150 | 613 |
| 462 | 20230822 | 113300 | 15431090200 | 27200 | 27150 | 27250 | 27100 | 976 |
| 463 | 20230822 | 113200 | 15404552950 | 27150 | 27050 | 27150 | 27050 | 178 |
| 464 | 20230822 | 113100 | 15399725550 | 27050 | 27150 | 27150 | 27050 | 813 |
| 465 | 20230822 | 113000 | 15377696300 | 27100 | 27100 | 27150 | 27100 | 288 |
| 466 | 20230822 | 112900 | 15369885900 | 27100 | 27050 | 27150 | 27050 | 470 |
| 467 | 20230822 | 112800 | 15357146650 | 27100 | 27100 | 27150 | 27100 | 1398 |
| 468 | 20230822 | 112700 | 15319248950 | 27100 | 27150 | 27150 | 27100 | 176 |
| 469 | 20230822 | 112600 | 15314473500 | 27200 | 27200 | 27250 | 27100 | 1046 |
| 470 | 20230822 | 112500 | 15286048550 | 27250 | 27250 | 27250 | 27150 | 320 |
| 471 | 20230822 | 112400 | 15277336200 | 27250 | 27150 | 27250 | 27150 | 585 |
| 472 | 20230822 | 112300 | 15261433900 | 27150 | 27150 | 27250 | 27150 | 660 |
| 473 | 20230822 | 112200 | 15243499700 | 27150 | 27200 | 27200 | 27150 | 355 |
| 474 | 20230822 | 112100 | 15233850950 | 27250 | 27150 | 27250 | 27150 | 375 |
| 475 | 20230822 | 112000 | 15223646400 | 27150 | 27200 | 27250 | 27150 | 483 |
| 476 | 20230822 | 111900 | 15210498700 | 27250 | 27150 | 27250 | 27150 | 634 |
| 477 | 20230822 | 111800 | 15193249700 | 27150 | 27150 | 27300 | 27150 | 1069 |
| 478 | 20230822 | 111700 | 15164191050 | 27200 | 27200 | 27200 | 27150 | 758 |
| 479 | 20230822 | 111600 | 15143583600 | 27200 | 27250 | 27250 | 27200 | 1150 |
| 480 | 20230822 | 111500 | 15112290500 | 27250 | 27200 | 27300 | 27200 | 325 |
| 481 | 20230822 | 111400 | 15103445050 | 27250 | 27250 | 27300 | 27200 | 371 |
| 482 | 20230822 | 111300 | 15093333700 | 27250 | 27300 | 27300 | 27250 | 614 |
| 483 | 20230822 | 111200 | 15076583650 | 27250 | 27250 | 27300 | 27250 | 333 |
| 484 | 20230822 | 111100 | 15067502150 | 27300 | 27250 | 27350 | 27250 | 306 |
| 485 | 20230822 | 111000 | 15059138300 | 27200 | 27350 | 27350 | 27200 | 406 |
| 486 | 20230822 | 110900 | 15048062350 | 27300 | 27350 | 27400 | 27150 | 656 |
| 487 | 20230822 | 110800 | 15030178850 | 27400 | 27300 | 27400 | 27250 | 1394 |
| 488 | 20230822 | 110700 | 14992150150 | 27300 | 27300 | 27300 | 27200 | 258 |
| 489 | 20230822 | 110600 | 14985113250 | 27300 | 27350 | 27400 | 27200 | 474 |
| 490 | 20230822 | 110500 | 14972169200 | 27350 | 27350 | 27400 | 27300 | 319 |
| 491 | 20230822 | 110400 | 14963444550 | 27350 | 27400 | 27550 | 27350 | 3699 |
| 492 | 20230822 | 110300 | 14861814050 | 27450 | 27400 | 27500 | 27300 | 651 |
| 493 | 20230822 | 110200 | 14843982600 | 27500 | 27200 | 27500 | 27100 | 3900 |
| 494 | 20230822 | 110100 | 14737489950 | 27100 | 27050 | 27250 | 27050 | 2283 |
| 495 | 20230822 | 110000 | 14675507700 | 27150 | 27200 | 27200 | 27000 | 582 |
| 496 | 20230822 | 105900 | 14659732050 | 27150 | 27150 | 27150 | 27000 | 2611 |
| 497 | 20230822 | 105800 | 14589101250 | 27150 | 27000 | 27150 | 27000 | 1523 |
| 498 | 20230822 | 105700 | 14547850150 | 27050 | 27050 | 27050 | 27000 | 530 |
| 499 | 20230822 | 105600 | 14533525900 | 27050 | 27000 | 27050 | 27000 | 2000 |
| 500 | 20230822 | 105500 | 14479520100 | 26950 | 26950 | 27000 | 26950 | 615 |
| 501 | 20230822 | 105400 | 14462939650 | 27000 | 27000 | 27000 | 26950 | 445 |
| 502 | 20230822 | 105300 | 14450931450 | 27000 | 27000 | 27050 | 26950 | 3282 |
| 503 | 20230822 | 105200 | 14362309700 | 27050 | 27050 | 27100 | 27000 | 345 |
| 504 | 20230822 | 105100 | 14352972550 | 27100 | 27000 | 27100 | 27000 | 494 |
| 505 | 20230822 | 105000 | 14339604150 | 27050 | 27050 | 27150 | 27050 | 1044 |
| 506 | 20230822 | 104900 | 14311339400 | 27100 | 27200 | 27200 | 27100 | 431 |
| 507 | 20230822 | 104800 | 14299644750 | 27200 | 27200 | 27250 | 27150 | 849 |
| 508 | 20230822 | 104700 | 14276544950 | 27200 | 27200 | 27200 | 27000 | 1662 |
| 509 | 20230822 | 104600 | 14231427900 | 27150 | 27000 | 27150 | 27000 | 1188 |
| 510 | 20230822 | 104500 | 14199255300 | 27050 | 27050 | 27100 | 27000 | 905 |
| 511 | 20230822 | 104400 | 14174789200 | 27100 | 27150 | 27150 | 27050 | 2733 |
| 512 | 20230822 | 104300 | 14100718000 | 27100 | 27050 | 27150 | 27050 | 894 |
| 513 | 20230822 | 104200 | 14076501450 | 27050 | 27050 | 27150 | 27050 | 607 |
| 514 | 20230822 | 104100 | 14060049200 | 27050 | 27050 | 27100 | 27000 | 735 |
| 515 | 20230822 | 104000 | 14040187550 | 27000 | 26950 | 27100 | 26950 | 715 |
| 516 | 20230822 | 103900 | 14020884850 | 27000 | 27000 | 27100 | 26950 | 1182 |
| 517 | 20230822 | 103800 | 13988968200 | 27000 | 27050 | 27050 | 26950 | 1103 |
| 518 | 20230822 | 103700 | 13959182600 | 27000 | 27100 | 27150 | 27000 | 1479 |
| 519 | 20230822 | 103600 | 13919149350 | 27100 | 27150 | 27150 | 27100 | 861 |
| 520 | 20230822 | 103500 | 13895782050 | 27150 | 27250 | 27250 | 27150 | 872 |
| 521 | 20230822 | 103400 | 13872047300 | 27250 | 27150 | 27250 | 27150 | 867 |
| 522 | 20230822 | 103300 | 13848459550 | 27200 | 27100 | 27200 | 27100 | 1782 |
| 523 | 20230822 | 103200 | 13800134400 | 27150 | 27050 | 27150 | 27050 | 648 |
| 524 | 20230822 | 103100 | 13782568400 | 27100 | 26950 | 27100 | 26850 | 3060 |
| 525 | 20230822 | 103000 | 13700186850 | 26900 | 26850 | 27000 | 26850 | 1085 |
| 526 | 20230822 | 102900 | 13670973600 | 26900 | 26950 | 27000 | 26850 | 5496 |
| 527 | 20230822 | 102800 | 13523105100 | 27000 | 27000 | 27000 | 26950 | 1579 |
| 528 | 20230822 | 102700 | 13480534300 | 26950 | 27050 | 27100 | 26950 | 4734 |
| 529 | 20230822 | 102600 | 13352631800 | 27100 | 27050 | 27150 | 27050 | 649 |
| 530 | 20230822 | 102500 | 13335055700 | 27050 | 27050 | 27100 | 27000 | 1140 |
| 531 | 20230822 | 102400 | 13304220000 | 27050 | 26900 | 27050 | 26900 | 1205 |
| 532 | 20230822 | 102300 | 13271728650 | 26900 | 26900 | 27000 | 26850 | 2359 |
| 533 | 20230822 | 102200 | 13208266950 | 26900 | 26950 | 26950 | 26850 | 6796 |
| 534 | 20230822 | 102100 | 13025497950 | 26950 | 27000 | 27000 | 26900 | 2815 |
| 535 | 20230822 | 102000 | 12949646900 | 27000 | 27000 | 27000 | 26950 | 2686 |
| 536 | 20230822 | 101900 | 12877226500 | 27000 | 27050 | 27050 | 26950 | 1676 |
| 537 | 20230822 | 101800 | 12832006500 | 27050 | 27100 | 27150 | 27000 | 1118 |
| 538 | 20230822 | 101700 | 12801757700 | 27100 | 27000 | 27150 | 26950 | 2348 |
| 539 | 20230822 | 101600 | 12738360000 | 27000 | 27050 | 27100 | 26950 | 2363 |
| 540 | 20230822 | 101500 | 12674609550 | 27000 | 27100 | 27100 | 27000 | 3543 |
| 541 | 20230822 | 101400 | 12578911250 | 27100 | 27100 | 27200 | 27000 | 4961 |
| 542 | 20230822 | 101300 | 12444615200 | 27150 | 27150 | 27200 | 27100 | 1861 |
| 543 | 20230822 | 101200 | 12394160050 | 27100 | 27200 | 27200 | 27100 | 1658 |
| 544 | 20230822 | 101100 | 12349143600 | 27150 | 27200 | 27250 | 27150 | 1823 |
| 545 | 20230822 | 101000 | 12299601250 | 27200 | 27200 | 27300 | 27200 | 1275 |
| 546 | 20230822 | 100900 | 12264895050 | 27250 | 27200 | 27300 | 27200 | 562 |
| 547 | 20230822 | 100800 | 12249593050 | 27200 | 27300 | 27350 | 27200 | 1484 |
| 548 | 20230822 | 100700 | 12209138350 | 27300 | 27300 | 27350 | 27250 | 1509 |
| 549 | 20230822 | 100600 | 12167969950 | 27300 | 27300 | 27350 | 27250 | 1428 |
| 550 | 20230822 | 100500 | 12129014550 | 27300 | 27300 | 27300 | 27250 | 635 |
| 551 | 20230822 | 100400 | 12111700300 | 27250 | 27250 | 27350 | 27250 | 1280 |
| 552 | 20230822 | 100300 | 12076785600 | 27250 | 27300 | 27400 | 27250 | 1204 |
| 553 | 20230822 | 100200 | 12043889600 | 27300 | 27250 | 27400 | 27250 | 782 |
| 554 | 20230822 | 100100 | 12022537400 | 27250 | 27350 | 27400 | 27250 | 2210 |
| 555 | 20230822 | 100000 | 11962181750 | 27350 | 27350 | 27400 | 27300 | 1979 |
| 556 | 20230822 | 095900 | 11908035150 | 27300 | 27200 | 27400 | 27200 | 2402 |
| 557 | 20230822 | 095800 | 11842489100 | 27200 | 27100 | 27250 | 27100 | 1000 |
| 558 | 20230822 | 095700 | 11815308750 | 27100 | 27200 | 27200 | 27050 | 4258 |
| 559 | 20230822 | 095600 | 11700028250 | 27200 | 27100 | 27200 | 27050 | 2517 |
| 560 | 20230822 | 095500 | 11631731950 | 27050 | 26950 | 27100 | 26850 | 5447 |
| 561 | 20230822 | 095400 | 11484931400 | 26900 | 26900 | 27050 | 26850 | 4338 |
| 562 | 20230822 | 095300 | 11368080500 | 27000 | 26950 | 27050 | 26900 | 4866 |
| 563 | 20230822 | 095200 | 11236983050 | 27050 | 27050 | 27150 | 26950 | 3463 |
| 564 | 20230822 | 095100 | 11143346100 | 27100 | 27100 | 27100 | 26950 | 7452 |
| 565 | 20230822 | 095000 | 10942019100 | 27100 | 27300 | 27300 | 27050 | 13073 |
| 566 | 20230822 | 094900 | 10586905300 | 27300 | 27500 | 27550 | 27300 | 4334 |
| 567 | 20230822 | 094800 | 10468158700 | 27500 | 27450 | 27500 | 27450 | 1234 |
| 568 | 20230822 | 094700 | 10434278250 | 27500 | 27450 | 27500 | 27450 | 860 |
| 569 | 20230822 | 094600 | 10410661000 | 27500 | 27400 | 27500 | 27400 | 2678 |
| 570 | 20230822 | 094500 | 10337130250 | 27450 | 27400 | 27500 | 27350 | 2538 |
| 571 | 20230822 | 094400 | 10267487400 | 27350 | 27350 | 27400 | 27300 | 1635 |
| 572 | 20230822 | 094300 | 10222793850 | 27400 | 27450 | 27450 | 27350 | 3612 |
| 573 | 20230822 | 094200 | 10123938000 | 27450 | 27450 | 27450 | 27400 | 1447 |
| 574 | 20230822 | 094100 | 10084245050 | 27450 | 27400 | 27450 | 27300 | 5045 |
| 575 | 20230822 | 094000 | 9946142500 | 27450 | 27500 | 27500 | 27400 | 4284 |
| 576 | 20230822 | 093900 | 9828605700 | 27450 | 27650 | 27700 | 27450 | 6850 |
| 577 | 20230822 | 093800 | 9639918800 | 27750 | 27850 | 27850 | 27650 | 4177 |
| 578 | 20230822 | 093700 | 9524111600 | 27850 | 27750 | 27850 | 27750 | 1820 |
| 579 | 20230822 | 093600 | 9473472400 | 27850 | 27750 | 27850 | 27700 | 1617 |
| 580 | 20230822 | 093500 | 9428571950 | 27700 | 27600 | 27750 | 27600 | 3341 |
| 581 | 20230822 | 093400 | 9336104500 | 27600 | 27700 | 27750 | 27600 | 2475 |
| 582 | 20230822 | 093300 | 9267666950 | 27750 | 27850 | 27850 | 27600 | 9472 |
| 583 | 20230822 | 093200 | 9005209100 | 27850 | 27750 | 27900 | 27750 | 1827 |
| 584 | 20230822 | 093100 | 8954375450 | 27750 | 27800 | 27850 | 27600 | 4503 |
| 585 | 20230822 | 093000 | 8829663500 | 27900 | 27650 | 27900 | 27400 | 4786 |
| 586 | 20230822 | 092900 | 8697554700 | 27650 | 28000 | 28000 | 27500 | 9942 |
| 587 | 20230822 | 092800 | 8421252200 | 27950 | 28050 | 28100 | 27950 | 3618 |
| 588 | 20230822 | 092700 | 8319927450 | 28100 | 27950 | 28100 | 27900 | 1374 |
| 589 | 20230822 | 092600 | 8281429500 | 27900 | 28200 | 28200 | 27900 | 7882 |
| 590 | 20230822 | 092500 | 8060330150 | 28150 | 28350 | 28400 | 28150 | 8326 |
| 591 | 20230822 | 092400 | 7825051900 | 28400 | 28500 | 28500 | 28400 | 3194 |
| 592 | 20230822 | 092300 | 7734176000 | 28500 | 28250 | 28500 | 28250 | 4905 |
| 593 | 20230822 | 092200 | 7594987350 | 28300 | 28200 | 28300 | 28150 | 6524 |
| 594 | 20230822 | 092100 | 7410997400 | 28200 | 28400 | 28450 | 28150 | 14219 |
| 595 | 20230822 | 092000 | 7008978250 | 28450 | 28500 | 28500 | 28400 | 1832 |
| 596 | 20230822 | 091900 | 6956916900 | 28500 | 28550 | 28600 | 28400 | 8468 |
| 597 | 20230822 | 091800 | 6715439950 | 28600 | 28600 | 28700 | 28600 | 3683 |
| 598 | 20230822 | 091700 | 6609979250 | 28600 | 28750 | 28750 | 28600 | 5038 |
| 599 | 20230822 | 091600 | 6465675500 | 28750 | 28900 | 28900 | 28700 | 3390 |
| 600 | 20230822 | 091500 | 6368144800 | 28900 | 29000 | 29100 | 28850 | 3772 |
| 601 | 20230822 | 091400 | 6258844800 | 29000 | 28750 | 29000 | 28650 | 5815 |
| 602 | 20230822 | 091300 | 6091379750 | 28650 | 29200 | 29200 | 28650 | 13997 |
| 603 | 20230822 | 091200 | 5687135600 | 29250 | 29400 | 29400 | 29100 | 2902 |
| 604 | 20230822 | 091100 | 5602376000 | 29400 | 29100 | 29400 | 29100 | 8215 |
| 605 | 20230822 | 091000 | 5362323000 | 29100 | 29350 | 29400 | 29100 | 11785 |
| 606 | 20230822 | 090900 | 5018017400 | 29350 | 29350 | 29400 | 29300 | 2451 |
| 607 | 20230822 | 090800 | 4946087150 | 29350 | 29450 | 29550 | 29300 | 10188 |
| 608 | 20230822 | 090700 | 4646602950 | 29450 | 29850 | 29900 | 29400 | 10805 |
| 609 | 20230822 | 090600 | 4325996750 | 29850 | 29800 | 29900 | 29750 | 12720 |
| 610 | 20230822 | 090500 | 3946508300 | 29750 | 29650 | 29800 | 29400 | 8726 |
| 611 | 20230822 | 090400 | 3688551150 | 29500 | 29800 | 29850 | 29350 | 14496 |
| 612 | 20230822 | 090300 | 3260740150 | 29800 | 29700 | 29900 | 29650 | 25218 |
| 613 | 20230822 | 090200 | 2509127450 | 29800 | 29350 | 29900 | 29350 | 17555 |
| 614 | 20230822 | 090100 | 1986783800 | 29350 | 29750 | 29800 | 29100 | 19416 |
| 615 | 20230822 | 090000 | 1415475900 | 29800 | 29500 | 29950 | 29500 | 45886 |