35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 3 | 20230828 | 192500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230828 | 192400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230828 | 192300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230828 | 192200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230828 | 192100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230828 | 192000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230828 | 191900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230828 | 191800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230828 | 191700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230828 | 191600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230828 | 191500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230828 | 191400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230828 | 191300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230828 | 191200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230828 | 191100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230828 | 191000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230828 | 190900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230828 | 190800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230828 | 190700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230828 | 190600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230828 | 190500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230828 | 190400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230828 | 190300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230828 | 190200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230828 | 190100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230828 | 190000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230828 | 185900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230828 | 185800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230828 | 185700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230828 | 185600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 33 | 20230828 | 185500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230828 | 185400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230828 | 185300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230828 | 185200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230828 | 185100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230828 | 185000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230828 | 184900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230828 | 184800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230828 | 184700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230828 | 184600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230828 | 184500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230828 | 184400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230828 | 184300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230828 | 184200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230828 | 184100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230828 | 184000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230828 | 183900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230828 | 183800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230828 | 183700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230828 | 183600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230828 | 183500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230828 | 183400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230828 | 183300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230828 | 183200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230828 | 183100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230828 | 183000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230828 | 182900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230828 | 182800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230828 | 182700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230828 | 182600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 63 | 20230828 | 182500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230828 | 182400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230828 | 182300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230828 | 182200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230828 | 182100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230828 | 182000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230828 | 181900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230828 | 181800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230828 | 181700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230828 | 181600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230828 | 181500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230828 | 181400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230828 | 181300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230828 | 181200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230828 | 181100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230828 | 181000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230828 | 180900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230828 | 180800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230828 | 180700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230828 | 180600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230828 | 180500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230828 | 180400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230828 | 180300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230828 | 180200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230828 | 180100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230828 | 180000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230828 | 175900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230828 | 175800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230828 | 175700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230828 | 175600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 93 | 20230828 | 175500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230828 | 175400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230828 | 175300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230828 | 175200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230828 | 175100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230828 | 175000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230828 | 174900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230828 | 174800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230828 | 174700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230828 | 174600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230828 | 174500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230828 | 174400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230828 | 174300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230828 | 174200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230828 | 174100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230828 | 174000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230828 | 173900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230828 | 173800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230828 | 173700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230828 | 173600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230828 | 173500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230828 | 173400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230828 | 173300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230828 | 173200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230828 | 173100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230828 | 173000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230828 | 172900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230828 | 172800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230828 | 172700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230828 | 172600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 123 | 20230828 | 172500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230828 | 172400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230828 | 172300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230828 | 172200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230828 | 172100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230828 | 172000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230828 | 171900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230828 | 171800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230828 | 171700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230828 | 171600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230828 | 171500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230828 | 171400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230828 | 171300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230828 | 171200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230828 | 171100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230828 | 171000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230828 | 170900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230828 | 170800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230828 | 170700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230828 | 170600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230828 | 170500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230828 | 170400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230828 | 170300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230828 | 170200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230828 | 170100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230828 | 170000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230828 | 165900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230828 | 165800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230828 | 165700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230828 | 165600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 153 | 20230828 | 165500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230828 | 165400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230828 | 165300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230828 | 165200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230828 | 165100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230828 | 165000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230828 | 164900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230828 | 164800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230828 | 164700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230828 | 164600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230828 | 164500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230828 | 164400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230828 | 164300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230828 | 164200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230828 | 164100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230828 | 164000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230828 | 163900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230828 | 163800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230828 | 163700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230828 | 163600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230828 | 163500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230828 | 163400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230828 | 163300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230828 | 163200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230828 | 163100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230828 | 163000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230828 | 162900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230828 | 162800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230828 | 162700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230828 | 162600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 183 | 20230828 | 162500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230828 | 162400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230828 | 162300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230828 | 162200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230828 | 162100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230828 | 162000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230828 | 161900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230828 | 161800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230828 | 161700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230828 | 161600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230828 | 161500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230828 | 161400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230828 | 161300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230828 | 161200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230828 | 161100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230828 | 161000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230828 | 160900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230828 | 160800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230828 | 160700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230828 | 160600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230828 | 160500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230828 | 160400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230828 | 160300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230828 | 160200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230828 | 160100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230828 | 160000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230828 | 155900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230828 | 155800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230828 | 155700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230828 | 155600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 213 | 20230828 | 155500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230828 | 155400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230828 | 155300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230828 | 155200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230828 | 155100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230828 | 155000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230828 | 154900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230828 | 154800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230828 | 154700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230828 | 154600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230828 | 154500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230828 | 154400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230828 | 154300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230828 | 154200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230828 | 154100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230828 | 154000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230828 | 153900 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230828 | 153800 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230828 | 153700 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230828 | 153600 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230828 | 153500 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230828 | 153400 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230828 | 153300 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230828 | 153200 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230828 | 153100 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230828 | 153000 | 155564960050 | 22950 | 22950 | 22950 | 22950 | 73873 |
| 239 | 20230828 | 152900 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 240 | 20230828 | 152800 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 241 | 20230828 | 152700 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 242 | 20230828 | 152600 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 243 | 20230828 | 152500 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 244 | 20230828 | 152400 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 245 | 20230828 | 152300 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 246 | 20230828 | 152200 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 247 | 20230828 | 152100 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 248 | 20230828 | 152000 | 153869574700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 249 | 20230828 | 151900 | 153869574700 | 22800 | 22850 | 22850 | 22800 | 31708 |
| 250 | 20230828 | 151800 | 153146260400 | 22850 | 22850 | 22900 | 22800 | 7499 |
| 251 | 20230828 | 151700 | 152974901600 | 22900 | 22800 | 22900 | 22800 | 11515 |
| 252 | 20230828 | 151600 | 152712003250 | 22800 | 22750 | 22850 | 22750 | 7893 |
| 253 | 20230828 | 151500 | 152532074300 | 22750 | 22750 | 22800 | 22750 | 11019 |
| 254 | 20230828 | 151400 | 152281239900 | 22800 | 22750 | 22800 | 22700 | 6772 |
| 255 | 20230828 | 151300 | 152127178150 | 22750 | 22800 | 22800 | 22750 | 8968 |
| 256 | 20230828 | 151200 | 151923107750 | 22750 | 22800 | 22850 | 22750 | 18448 |
| 257 | 20230828 | 151100 | 151502636700 | 22800 | 22850 | 22850 | 22800 | 6591 |
| 258 | 20230828 | 151000 | 151352185100 | 22850 | 22900 | 22950 | 22850 | 11630 |
| 259 | 20230828 | 150900 | 151086142000 | 22950 | 22950 | 22950 | 22900 | 8233 |
| 260 | 20230828 | 150800 | 150897552500 | 22900 | 23000 | 23000 | 22900 | 11913 |
| 261 | 20230828 | 150700 | 150624259800 | 23000 | 23000 | 23050 | 22950 | 15414 |
| 262 | 20230828 | 150600 | 150269745500 | 22950 | 22900 | 23000 | 22900 | 14207 |
| 263 | 20230828 | 150500 | 149944008900 | 22850 | 22850 | 22900 | 22800 | 8224 |
| 264 | 20230828 | 150400 | 149756004700 | 22900 | 22850 | 22900 | 22850 | 11380 |
| 265 | 20230828 | 150300 | 149495762600 | 22850 | 22700 | 22850 | 22700 | 15249 |
| 266 | 20230828 | 150200 | 149148124500 | 22750 | 22700 | 22750 | 22650 | 14912 |
| 267 | 20230828 | 150100 | 148809678200 | 22700 | 22700 | 22700 | 22650 | 5858 |
| 268 | 20230828 | 150000 | 148676969800 | 22700 | 22650 | 22700 | 22600 | 10318 |
| 269 | 20230828 | 145900 | 148443218600 | 22650 | 22650 | 22700 | 22600 | 4409 |
| 270 | 20230828 | 145800 | 148343482650 | 22650 | 22650 | 22650 | 22600 | 9364 |
| 271 | 20230828 | 145700 | 148131636400 | 22600 | 22650 | 22650 | 22600 | 8287 |
| 272 | 20230828 | 145600 | 147944079750 | 22650 | 22600 | 22650 | 22550 | 44164 |
| 273 | 20230828 | 145500 | 146946033200 | 22650 | 22650 | 22700 | 22600 | 14289 |
| 274 | 20230828 | 145400 | 146622512050 | 22650 | 22750 | 22750 | 22650 | 17117 |
| 275 | 20230828 | 145300 | 146234377700 | 22750 | 22700 | 22750 | 22650 | 9354 |
| 276 | 20230828 | 145200 | 146022110450 | 22700 | 22750 | 22800 | 22700 | 20389 |
| 277 | 20230828 | 145100 | 145558941250 | 22800 | 22800 | 22800 | 22750 | 7473 |
| 278 | 20230828 | 145000 | 145388823800 | 22750 | 22750 | 22800 | 22750 | 3794 |
| 279 | 20230828 | 144900 | 145302406550 | 22800 | 22800 | 22800 | 22750 | 4026 |
| 280 | 20230828 | 144800 | 145210780600 | 22800 | 22750 | 22800 | 22700 | 7424 |
| 281 | 20230828 | 144700 | 145041743750 | 22750 | 22750 | 22800 | 22700 | 2387 |
| 282 | 20230828 | 144600 | 144987424700 | 22750 | 22750 | 22800 | 22700 | 12167 |
| 283 | 20230828 | 144500 | 144710707950 | 22700 | 22750 | 22750 | 22700 | 3646 |
| 284 | 20230828 | 144400 | 144627869200 | 22750 | 22800 | 22800 | 22700 | 9976 |
| 285 | 20230828 | 144300 | 144400902650 | 22750 | 22750 | 22800 | 22750 | 7037 |
| 286 | 20230828 | 144200 | 144240715450 | 22750 | 22750 | 22800 | 22750 | 11244 |
| 287 | 20230828 | 144100 | 143984894300 | 22800 | 22800 | 22800 | 22750 | 17767 |
| 288 | 20230828 | 144000 | 143580692100 | 22800 | 22850 | 22900 | 22800 | 17297 |
| 289 | 20230828 | 143900 | 143186009550 | 22900 | 22900 | 22900 | 22850 | 2801 |
| 290 | 20230828 | 143800 | 143122000550 | 22850 | 22900 | 22900 | 22850 | 559 |
| 291 | 20230828 | 143700 | 143109205300 | 22900 | 22850 | 22900 | 22850 | 2299 |
| 292 | 20230828 | 143600 | 143056565200 | 22900 | 22850 | 22900 | 22850 | 2117 |
| 293 | 20230828 | 143500 | 143008170500 | 22850 | 22900 | 22900 | 22850 | 1501 |
| 294 | 20230828 | 143400 | 142973860700 | 22850 | 22850 | 22900 | 22850 | 2215 |
| 295 | 20230828 | 143300 | 142923218350 | 22900 | 22950 | 22950 | 22850 | 17330 |
| 296 | 20230828 | 143200 | 142526706200 | 22900 | 22950 | 22950 | 22900 | 2730 |
| 297 | 20230828 | 143100 | 142464154600 | 22950 | 22950 | 22950 | 22900 | 1214 |
| 298 | 20230828 | 143000 | 142436305150 | 22950 | 22900 | 22950 | 22900 | 2758 |
| 299 | 20230828 | 142900 | 142373043950 | 22950 | 22950 | 22950 | 22900 | 1134 |
| 300 | 20230828 | 142800 | 142347053900 | 22900 | 22950 | 22950 | 22900 | 3381 |
| 301 | 20230828 | 142700 | 142269554900 | 22900 | 23000 | 23000 | 22900 | 6047 |
| 302 | 20230828 | 142600 | 142130916700 | 23000 | 23000 | 23050 | 22900 | 32837 |
| 303 | 20230828 | 142500 | 141376200100 | 22950 | 22900 | 23050 | 22900 | 11847 |
| 304 | 20230828 | 142400 | 141103927750 | 22950 | 22950 | 23000 | 22900 | 27176 |
| 305 | 20230828 | 142300 | 140480607800 | 22950 | 22950 | 22950 | 22900 | 5700 |
| 306 | 20230828 | 142200 | 140349946550 | 22950 | 22900 | 22950 | 22900 | 3911 |
| 307 | 20230828 | 142100 | 140260212300 | 22900 | 22950 | 22950 | 22900 | 1740 |
| 308 | 20230828 | 142000 | 140220335700 | 22950 | 22950 | 22950 | 22900 | 6353 |
| 309 | 20230828 | 141900 | 140074694500 | 22950 | 22850 | 22950 | 22850 | 6890 |
| 310 | 20230828 | 141800 | 139916922450 | 22850 | 22850 | 22900 | 22800 | 4055 |
| 311 | 20230828 | 141700 | 139824283600 | 22850 | 22850 | 22850 | 22800 | 3208 |
| 312 | 20230828 | 141600 | 139751016350 | 22850 | 22850 | 22900 | 22800 | 4663 |
| 313 | 20230828 | 141500 | 139644463700 | 22850 | 22850 | 22900 | 22850 | 2018 |
| 314 | 20230828 | 141400 | 139598281400 | 22850 | 22850 | 22900 | 22850 | 3900 |
| 315 | 20230828 | 141300 | 139509099800 | 22850 | 22850 | 22850 | 22800 | 4334 |
| 316 | 20230828 | 141200 | 139410074250 | 22850 | 22850 | 22850 | 22800 | 2482 |
| 317 | 20230828 | 141100 | 139353414600 | 22800 | 22850 | 22850 | 22800 | 1929 |
| 318 | 20230828 | 141000 | 139309426450 | 22800 | 22850 | 22850 | 22800 | 6056 |
| 319 | 20230828 | 140900 | 139171330150 | 22800 | 22900 | 22950 | 22800 | 9431 |
| 320 | 20230828 | 140800 | 138955802650 | 22900 | 22900 | 22950 | 22850 | 4727 |
| 321 | 20230828 | 140700 | 138847543650 | 22900 | 22900 | 22900 | 22850 | 4660 |
| 322 | 20230828 | 140600 | 138740906550 | 22900 | 22900 | 22950 | 22850 | 7984 |
| 323 | 20230828 | 140500 | 138558052150 | 22900 | 22850 | 22900 | 22850 | 3845 |
| 324 | 20230828 | 140400 | 138470023650 | 22850 | 22800 | 22900 | 22800 | 6674 |
| 325 | 20230828 | 140300 | 138317470600 | 22800 | 22800 | 22850 | 22800 | 1930 |
| 326 | 20230828 | 140200 | 138273400650 | 22800 | 22800 | 22850 | 22800 | 5049 |
| 327 | 20230828 | 140100 | 138158157800 | 22800 | 22750 | 22850 | 22700 | 13401 |
| 328 | 20230828 | 140000 | 137852995850 | 22750 | 22800 | 22800 | 22700 | 13353 |
| 329 | 20230828 | 135900 | 137549266850 | 22800 | 22750 | 22800 | 22700 | 21330 |
| 330 | 20230828 | 135800 | 137064059350 | 22750 | 22600 | 22800 | 22600 | 30539 |
| 331 | 20230828 | 135700 | 136371280500 | 22600 | 22800 | 22800 | 22600 | 100166 |
| 332 | 20230828 | 135600 | 134100345700 | 22800 | 22800 | 22800 | 22750 | 5096 |
| 333 | 20230828 | 135500 | 133984350850 | 22800 | 22800 | 22850 | 22750 | 16483 |
| 334 | 20230828 | 135400 | 133608554950 | 22850 | 22800 | 22850 | 22800 | 4292 |
| 335 | 20230828 | 135300 | 133510572950 | 22850 | 22850 | 22900 | 22800 | 7627 |
| 336 | 20230828 | 135200 | 133336364100 | 22900 | 22900 | 22900 | 22850 | 5907 |
| 337 | 20230828 | 135100 | 133201271900 | 22900 | 22850 | 22900 | 22800 | 11449 |
| 338 | 20230828 | 135000 | 132939646000 | 22850 | 22800 | 22850 | 22800 | 9192 |
| 339 | 20230828 | 134900 | 132729685300 | 22850 | 22800 | 22900 | 22750 | 15905 |
| 340 | 20230828 | 134800 | 132366792750 | 22800 | 22750 | 22800 | 22700 | 45772 |
| 341 | 20230828 | 134700 | 131325482250 | 22800 | 22900 | 22900 | 22750 | 93085 |
| 342 | 20230828 | 134600 | 129202131100 | 22850 | 22950 | 23000 | 22850 | 17916 |
| 343 | 20230828 | 134500 | 128791932500 | 23000 | 22950 | 23000 | 22900 | 44874 |
| 344 | 20230828 | 134400 | 127763326450 | 23000 | 23100 | 23100 | 22950 | 69931 |
| 345 | 20230828 | 134300 | 126154018000 | 23100 | 23050 | 23100 | 23050 | 10282 |
| 346 | 20230828 | 134200 | 125917001800 | 23100 | 23100 | 23100 | 23050 | 2462 |
| 347 | 20230828 | 134100 | 125860207100 | 23100 | 23100 | 23100 | 23050 | 5419 |
| 348 | 20230828 | 134000 | 125735064600 | 23100 | 23100 | 23150 | 23050 | 11623 |
| 349 | 20230828 | 133900 | 125466560400 | 23150 | 23150 | 23150 | 23100 | 536 |
| 350 | 20230828 | 133800 | 125454158850 | 23150 | 23100 | 23150 | 23100 | 1821 |
| 351 | 20230828 | 133700 | 125412080350 | 23100 | 23200 | 23200 | 23100 | 6848 |
| 352 | 20230828 | 133600 | 125253565900 | 23200 | 23150 | 23200 | 23100 | 5676 |
| 353 | 20230828 | 133500 | 125122118850 | 23100 | 23100 | 23150 | 23050 | 7353 |
| 354 | 20230828 | 133400 | 124952309950 | 23100 | 23100 | 23150 | 23050 | 13040 |
| 355 | 20230828 | 133300 | 124651078550 | 23150 | 23100 | 23150 | 23100 | 610 |
| 356 | 20230828 | 133200 | 124636979500 | 23100 | 23100 | 23150 | 23100 | 1538 |
| 357 | 20230828 | 133100 | 124601441850 | 23150 | 23100 | 23150 | 23100 | 6403 |
| 358 | 20230828 | 133000 | 124453531800 | 23100 | 23150 | 23150 | 23100 | 1694 |
| 359 | 20230828 | 132900 | 124414389150 | 23100 | 23150 | 23150 | 23050 | 19437 |
| 360 | 20230828 | 132800 | 123965442900 | 23150 | 23150 | 23200 | 23100 | 4868 |
| 361 | 20230828 | 132700 | 123852931150 | 23150 | 23200 | 23200 | 23100 | 10877 |
| 362 | 20230828 | 132600 | 123601122200 | 23200 | 23200 | 23200 | 23150 | 2669 |
| 363 | 20230828 | 132500 | 123539316300 | 23150 | 23250 | 23250 | 23150 | 11802 |
| 364 | 20230828 | 132400 | 123265558450 | 23250 | 23250 | 23250 | 23200 | 1068 |
| 365 | 20230828 | 132300 | 123240773800 | 23250 | 23250 | 23250 | 23200 | 3297 |
| 366 | 20230828 | 132200 | 123164144250 | 23250 | 23250 | 23300 | 23250 | 2498 |
| 367 | 20230828 | 132100 | 123106044900 | 23250 | 23250 | 23300 | 23250 | 3411 |
| 368 | 20230828 | 132000 | 123026720250 | 23300 | 23250 | 23300 | 23200 | 2422 |
| 369 | 20230828 | 131900 | 122970403800 | 23250 | 23250 | 23300 | 23200 | 7346 |
| 370 | 20230828 | 131800 | 122799635050 | 23250 | 23250 | 23300 | 23250 | 1979 |
| 371 | 20230828 | 131700 | 122753589650 | 23250 | 23300 | 23300 | 23250 | 2374 |
| 372 | 20230828 | 131600 | 122698338800 | 23300 | 23300 | 23350 | 23300 | 12214 |
| 373 | 20230828 | 131500 | 122413710750 | 23350 | 23350 | 23350 | 23350 | 4494 |
| 374 | 20230828 | 131400 | 122308775850 | 23350 | 23350 | 23350 | 23300 | 865 |
| 375 | 20230828 | 131300 | 122288587050 | 23350 | 23350 | 23350 | 23300 | 992 |
| 376 | 20230828 | 131200 | 122265427600 | 23350 | 23350 | 23350 | 23300 | 1156 |
| 377 | 20230828 | 131100 | 122238463100 | 23300 | 23350 | 23350 | 23300 | 1542 |
| 378 | 20230828 | 131000 | 122202461950 | 23350 | 23350 | 23350 | 23300 | 2277 |
| 379 | 20230828 | 130900 | 122149321050 | 23350 | 23350 | 23350 | 23300 | 3662 |
| 380 | 20230828 | 130800 | 122063899100 | 23350 | 23300 | 23350 | 23300 | 970 |
| 381 | 20230828 | 130700 | 122041258450 | 23300 | 23350 | 23350 | 23300 | 1684 |
| 382 | 20230828 | 130600 | 122001987150 | 23350 | 23250 | 23350 | 23250 | 3518 |
| 383 | 20230828 | 130500 | 121919965500 | 23300 | 23250 | 23300 | 23250 | 2444 |
| 384 | 20230828 | 130400 | 121863060900 | 23300 | 23250 | 23300 | 23250 | 2631 |
| 385 | 20230828 | 130300 | 121801818400 | 23250 | 23300 | 23300 | 23250 | 1235 |
| 386 | 20230828 | 130200 | 121773088300 | 23250 | 23250 | 23300 | 23250 | 693 |
| 387 | 20230828 | 130100 | 121756969850 | 23250 | 23250 | 23300 | 23250 | 785 |
| 388 | 20230828 | 130000 | 121738683500 | 23250 | 23350 | 23350 | 23250 | 6382 |
| 389 | 20230828 | 125900 | 121589960350 | 23300 | 23350 | 23400 | 23300 | 5219 |
| 390 | 20230828 | 125800 | 121468253200 | 23350 | 23350 | 23350 | 23300 | 2432 |
| 391 | 20230828 | 125700 | 121411472550 | 23350 | 23350 | 23350 | 23300 | 992 |
| 392 | 20230828 | 125600 | 121388325250 | 23350 | 23300 | 23350 | 23300 | 1314 |
| 393 | 20230828 | 125500 | 121357656550 | 23350 | 23350 | 23350 | 23300 | 607 |
| 394 | 20230828 | 125400 | 121343500850 | 23350 | 23300 | 23350 | 23300 | 3278 |
| 395 | 20230828 | 125300 | 121267029750 | 23300 | 23250 | 23300 | 23200 | 2426 |
| 396 | 20230828 | 125200 | 121210538000 | 23250 | 23250 | 23300 | 23200 | 2413 |
| 397 | 20230828 | 125100 | 121154437400 | 23250 | 23250 | 23250 | 23200 | 2571 |
| 398 | 20230828 | 125000 | 121094704400 | 23250 | 23200 | 23250 | 23200 | 1997 |
| 399 | 20230828 | 124900 | 121048311850 | 23200 | 23250 | 23250 | 23200 | 5900 |
| 400 | 20230828 | 124800 | 120911223700 | 23300 | 23300 | 23300 | 23250 | 7028 |
| 401 | 20230828 | 124700 | 120747813650 | 23300 | 23350 | 23350 | 23250 | 10259 |
| 402 | 20230828 | 124600 | 120508751450 | 23350 | 23350 | 23400 | 23300 | 6128 |
| 403 | 20230828 | 124500 | 120365660050 | 23400 | 23400 | 23400 | 23350 | 1163 |
| 404 | 20230828 | 124400 | 120338477200 | 23400 | 23350 | 23400 | 23350 | 5208 |
| 405 | 20230828 | 124300 | 120216682750 | 23350 | 23400 | 23400 | 23350 | 1727 |
| 406 | 20230828 | 124200 | 120176313050 | 23400 | 23350 | 23450 | 23350 | 5789 |
| 407 | 20230828 | 124100 | 120040834300 | 23350 | 23400 | 23400 | 23350 | 3544 |
| 408 | 20230828 | 124000 | 119957959850 | 23350 | 23450 | 23450 | 23350 | 18920 |
| 409 | 20230828 | 123900 | 119515306850 | 23450 | 23400 | 23500 | 23400 | 20278 |
| 410 | 20230828 | 123800 | 119039819550 | 23400 | 23350 | 23450 | 23350 | 20439 |
| 411 | 20230828 | 123700 | 118561935550 | 23350 | 23250 | 23350 | 23250 | 10278 |
| 412 | 20230828 | 123600 | 118322548250 | 23250 | 23250 | 23300 | 23250 | 1516 |
| 413 | 20230828 | 123500 | 118287292400 | 23300 | 23300 | 23300 | 23250 | 661 |
| 414 | 20230828 | 123400 | 118271909300 | 23250 | 23250 | 23300 | 23250 | 1475 |
| 415 | 20230828 | 123300 | 118237615000 | 23250 | 23250 | 23300 | 23250 | 2745 |
| 416 | 20230828 | 123200 | 118173792700 | 23250 | 23300 | 23300 | 23200 | 2566 |
| 417 | 20230828 | 123100 | 118114130300 | 23300 | 23250 | 23300 | 23200 | 7216 |
| 418 | 20230828 | 123000 | 117946375000 | 23250 | 23250 | 23250 | 23200 | 808 |
| 419 | 20230828 | 122900 | 117927599750 | 23250 | 23250 | 23250 | 23200 | 1931 |
| 420 | 20230828 | 122800 | 117882795850 | 23250 | 23200 | 23250 | 23200 | 3580 |
| 421 | 20230828 | 122700 | 117799664200 | 23250 | 23250 | 23250 | 23200 | 546 |
| 422 | 20230828 | 122600 | 117786981450 | 23250 | 23250 | 23250 | 23200 | 591 |
| 423 | 20230828 | 122500 | 117773265050 | 23250 | 23250 | 23250 | 23200 | 1836 |
| 424 | 20230828 | 122400 | 117730641450 | 23200 | 23250 | 23250 | 23200 | 3075 |
| 425 | 20230828 | 122300 | 117659292150 | 23250 | 23250 | 23250 | 23200 | 963 |
| 426 | 20230828 | 122200 | 117636923700 | 23250 | 23250 | 23250 | 23200 | 2610 |
| 427 | 20230828 | 122100 | 117576242950 | 23250 | 23250 | 23250 | 23200 | 1058 |
| 428 | 20230828 | 122000 | 117551648200 | 23250 | 23250 | 23250 | 23200 | 783 |
| 429 | 20230828 | 121900 | 117533461050 | 23200 | 23200 | 23250 | 23150 | 6422 |
| 430 | 20230828 | 121800 | 117384470950 | 23150 | 23150 | 23200 | 23150 | 635 |
| 431 | 20230828 | 121700 | 117369752050 | 23200 | 23150 | 23200 | 23150 | 6608 |
| 432 | 20230828 | 121600 | 117216752450 | 23150 | 23100 | 23150 | 23100 | 902 |
| 433 | 20230828 | 121500 | 117195884400 | 23150 | 23100 | 23150 | 23100 | 4136 |
| 434 | 20230828 | 121400 | 117100341300 | 23100 | 23100 | 23150 | 23100 | 3493 |
| 435 | 20230828 | 121300 | 117019652450 | 23100 | 23150 | 23150 | 23100 | 2198 |
| 436 | 20230828 | 121200 | 116968873000 | 23150 | 23100 | 23150 | 23100 | 2773 |
| 437 | 20230828 | 121100 | 116904798350 | 23100 | 23100 | 23150 | 23100 | 1851 |
| 438 | 20230828 | 121000 | 116862029550 | 23150 | 23100 | 23150 | 23050 | 2582 |
| 439 | 20230828 | 120900 | 116802362300 | 23100 | 23100 | 23150 | 23050 | 3327 |
| 440 | 20230828 | 120800 | 116725474450 | 23100 | 23100 | 23150 | 23100 | 3371 |
| 441 | 20230828 | 120700 | 116647590300 | 23100 | 23100 | 23150 | 23100 | 3103 |
| 442 | 20230828 | 120600 | 116575905450 | 23100 | 23100 | 23100 | 23100 | 852 |
| 443 | 20230828 | 120500 | 116556224250 | 23100 | 23150 | 23150 | 23100 | 961 |
| 444 | 20230828 | 120400 | 116534005150 | 23150 | 23100 | 23150 | 23100 | 2255 |
| 445 | 20230828 | 120300 | 116481887050 | 23050 | 23150 | 23150 | 23050 | 5474 |
| 446 | 20230828 | 120200 | 116355438300 | 23150 | 23100 | 23150 | 23100 | 977 |
| 447 | 20230828 | 120100 | 116332867050 | 23100 | 23050 | 23100 | 23000 | 30937 |
| 448 | 20230828 | 120000 | 115619484250 | 23100 | 23050 | 23100 | 23050 | 960 |
| 449 | 20230828 | 115900 | 115597354300 | 23050 | 23150 | 23150 | 23050 | 10629 |
| 450 | 20230828 | 115800 | 115352319650 | 23100 | 23150 | 23150 | 23100 | 8224 |
| 451 | 20230828 | 115700 | 115162293300 | 23150 | 23100 | 23150 | 23100 | 1574 |
| 452 | 20230828 | 115600 | 115125921950 | 23100 | 23100 | 23150 | 23100 | 2220 |
| 453 | 20230828 | 115500 | 115074602950 | 23150 | 23100 | 23150 | 23100 | 1972 |
| 454 | 20230828 | 115400 | 115029032550 | 23100 | 23100 | 23150 | 23100 | 1678 |
| 455 | 20230828 | 115300 | 114990258300 | 23150 | 23100 | 23150 | 23100 | 1927 |
| 456 | 20230828 | 115200 | 114945729050 | 23100 | 23150 | 23150 | 23100 | 2242 |
| 457 | 20230828 | 115100 | 114893934350 | 23050 | 23050 | 23150 | 23050 | 1679 |
| 458 | 20230828 | 115000 | 114855151150 | 23100 | 23050 | 23150 | 23050 | 5964 |
| 459 | 20230828 | 114900 | 114717593050 | 23100 | 23100 | 23100 | 23050 | 10506 |
| 460 | 20230828 | 114800 | 114475000250 | 23150 | 23100 | 23150 | 23100 | 2521 |
| 461 | 20230828 | 114700 | 114416734100 | 23100 | 23100 | 23150 | 23100 | 1726 |
| 462 | 20230828 | 114600 | 114376846400 | 23100 | 23100 | 23150 | 23100 | 3849 |
| 463 | 20230828 | 114500 | 114287839550 | 23100 | 23100 | 23150 | 23050 | 3688 |
| 464 | 20230828 | 114400 | 114202640500 | 23100 | 23050 | 23100 | 23050 | 4962 |
| 465 | 20230828 | 114300 | 114088138350 | 23050 | 23050 | 23100 | 23050 | 6429 |
| 466 | 20230828 | 114200 | 113939799450 | 23100 | 23100 | 23150 | 23050 | 9020 |
| 467 | 20230828 | 114100 | 113731430550 | 23150 | 23100 | 23150 | 23050 | 8883 |
| 468 | 20230828 | 114000 | 113526233050 | 23100 | 23150 | 23150 | 23050 | 13774 |
| 469 | 20230828 | 113900 | 113208144900 | 23100 | 23100 | 23150 | 23100 | 4162 |
| 470 | 20230828 | 113800 | 113111983750 | 23100 | 23150 | 23200 | 23100 | 13945 |
| 471 | 20230828 | 113700 | 112789463350 | 23200 | 23200 | 23250 | 23150 | 9314 |
| 472 | 20230828 | 113600 | 112573700600 | 23200 | 23200 | 23250 | 23200 | 4626 |
| 473 | 20230828 | 113500 | 112466373650 | 23250 | 23200 | 23250 | 23200 | 2022 |
| 474 | 20230828 | 113400 | 112419451900 | 23200 | 23200 | 23250 | 23150 | 4346 |
| 475 | 20230828 | 113300 | 112318624600 | 23200 | 23250 | 23250 | 23200 | 6114 |
| 476 | 20230828 | 113200 | 112176779450 | 23250 | 23250 | 23250 | 23200 | 460 |
| 477 | 20230828 | 113100 | 112166101200 | 23250 | 23250 | 23300 | 23200 | 3629 |
| 478 | 20230828 | 113000 | 112081757600 | 23200 | 23250 | 23250 | 23200 | 9961 |
| 479 | 20230828 | 112900 | 111850629500 | 23200 | 23300 | 23300 | 23200 | 2768 |
| 480 | 20230828 | 112800 | 111786272100 | 23250 | 23250 | 23300 | 23250 | 6577 |
| 481 | 20230828 | 112700 | 111633348800 | 23250 | 23300 | 23300 | 23250 | 5214 |
| 482 | 20230828 | 112600 | 111512078500 | 23250 | 23300 | 23300 | 23250 | 5011 |
| 483 | 20230828 | 112500 | 111395358250 | 23300 | 23250 | 23300 | 23250 | 2844 |
| 484 | 20230828 | 112400 | 111329209500 | 23300 | 23300 | 23300 | 23250 | 246 |
| 485 | 20230828 | 112300 | 111323480500 | 23300 | 23250 | 23300 | 23250 | 3181 |
| 486 | 20230828 | 112200 | 111249384900 | 23300 | 23300 | 23300 | 23250 | 9611 |
| 487 | 20230828 | 112100 | 111025544100 | 23350 | 23350 | 23350 | 23300 | 1226 |
| 488 | 20230828 | 112000 | 110996954400 | 23350 | 23350 | 23350 | 23300 | 5837 |
| 489 | 20230828 | 111900 | 110860902900 | 23350 | 23300 | 23350 | 23250 | 6367 |
| 490 | 20230828 | 111800 | 110712489800 | 23300 | 23250 | 23300 | 23250 | 5750 |
| 491 | 20230828 | 111700 | 110578656150 | 23200 | 23200 | 23250 | 23200 | 645 |
| 492 | 20230828 | 111600 | 110563674650 | 23250 | 23250 | 23250 | 23200 | 4135 |
| 493 | 20230828 | 111500 | 110467731250 | 23250 | 23200 | 23250 | 23150 | 2681 |
| 494 | 20230828 | 111400 | 110405536050 | 23200 | 23200 | 23200 | 23150 | 7532 |
| 495 | 20230828 | 111300 | 110230922550 | 23200 | 23150 | 23200 | 23150 | 3680 |
| 496 | 20230828 | 111200 | 110145612400 | 23150 | 23200 | 23200 | 23150 | 1554 |
| 497 | 20230828 | 111100 | 110109612050 | 23150 | 23200 | 23200 | 23150 | 2241 |
| 498 | 20230828 | 111000 | 110057646050 | 23200 | 23250 | 23300 | 23150 | 7827 |
| 499 | 20230828 | 110900 | 109875827950 | 23250 | 23300 | 23300 | 23250 | 4444 |
| 500 | 20230828 | 110800 | 109772433100 | 23300 | 23300 | 23300 | 23250 | 8661 |
| 501 | 20230828 | 110700 | 109570872050 | 23300 | 23300 | 23300 | 23250 | 4798 |
| 502 | 20230828 | 110600 | 109459247750 | 23300 | 23300 | 23350 | 23250 | 12425 |
| 503 | 20230828 | 110500 | 109169769100 | 23250 | 23300 | 23300 | 23200 | 5744 |
| 504 | 20230828 | 110400 | 109036189050 | 23250 | 23200 | 23250 | 23150 | 5746 |
| 505 | 20230828 | 110300 | 108902685100 | 23200 | 23150 | 23200 | 23150 | 6215 |
| 506 | 20230828 | 110200 | 108758746850 | 23150 | 23200 | 23200 | 23100 | 14456 |
| 507 | 20230828 | 110100 | 108424102900 | 23150 | 23200 | 23250 | 23150 | 4565 |
| 508 | 20230828 | 110000 | 108318228150 | 23200 | 23250 | 23250 | 23150 | 6598 |
| 509 | 20230828 | 105900 | 108165149300 | 23250 | 23250 | 23250 | 23200 | 4737 |
| 510 | 20230828 | 105800 | 108055129450 | 23200 | 23200 | 23250 | 23150 | 10295 |
| 511 | 20230828 | 105700 | 107816174550 | 23200 | 23150 | 23250 | 23150 | 6977 |
| 512 | 20230828 | 105600 | 107654309250 | 23150 | 23200 | 23250 | 23150 | 16386 |
| 513 | 20230828 | 105500 | 107274155750 | 23150 | 23150 | 23200 | 23150 | 3463 |
| 514 | 20230828 | 105400 | 107193931800 | 23150 | 23150 | 23150 | 23100 | 5875 |
| 515 | 20230828 | 105300 | 107057966900 | 23100 | 23100 | 23150 | 23050 | 1644 |
| 516 | 20230828 | 105200 | 107019984350 | 23050 | 23100 | 23100 | 23050 | 3068 |
| 517 | 20230828 | 105100 | 106949142800 | 23050 | 23050 | 23050 | 23000 | 9099 |
| 518 | 20230828 | 105000 | 106739701900 | 23000 | 23050 | 23050 | 23000 | 6934 |
| 519 | 20230828 | 104900 | 106580169150 | 23000 | 23050 | 23100 | 23000 | 15131 |
| 520 | 20230828 | 104800 | 106231456750 | 23100 | 23050 | 23100 | 23050 | 2326 |
| 521 | 20230828 | 104700 | 106177819350 | 23050 | 23050 | 23100 | 23050 | 4472 |
| 522 | 20230828 | 104600 | 106074580750 | 23100 | 23100 | 23100 | 23050 | 2654 |
| 523 | 20230828 | 104500 | 106013286650 | 23050 | 23050 | 23100 | 23000 | 3626 |
| 524 | 20230828 | 104400 | 105929693250 | 23050 | 23100 | 23100 | 23000 | 23432 |
| 525 | 20230828 | 104300 | 105389542050 | 23100 | 23150 | 23150 | 23050 | 8616 |
| 526 | 20230828 | 104200 | 105190478800 | 23150 | 23150 | 23150 | 23100 | 1704 |
| 527 | 20230828 | 104100 | 105151092450 | 23150 | 23100 | 23150 | 23050 | 9624 |
| 528 | 20230828 | 104000 | 104928779300 | 23100 | 23150 | 23150 | 23050 | 10126 |
| 529 | 20230828 | 103900 | 104694797900 | 23150 | 23150 | 23150 | 23100 | 6095 |
| 530 | 20230828 | 103800 | 104553944550 | 23100 | 23100 | 23150 | 23050 | 6902 |
| 531 | 20230828 | 103700 | 104394473050 | 23050 | 23100 | 23100 | 23050 | 5188 |
| 532 | 20230828 | 103600 | 104274819100 | 23100 | 23050 | 23100 | 23050 | 4915 |
| 533 | 20230828 | 103500 | 104161480650 | 23050 | 23050 | 23100 | 23050 | 7824 |
| 534 | 20230828 | 103400 | 103981067050 | 23100 | 23050 | 23100 | 23050 | 7252 |
| 535 | 20230828 | 103300 | 103813884900 | 23050 | 23150 | 23150 | 23050 | 3446 |
| 536 | 20230828 | 103200 | 103734306950 | 23150 | 23150 | 23200 | 23100 | 17962 |
| 537 | 20230828 | 103100 | 103319267450 | 23150 | 23100 | 23150 | 23100 | 5052 |
| 538 | 20230828 | 103000 | 103202418650 | 23100 | 23100 | 23150 | 23100 | 6327 |
| 539 | 20230828 | 102900 | 103056135050 | 23150 | 23200 | 23200 | 23100 | 19692 |
| 540 | 20230828 | 102800 | 102600226450 | 23200 | 23200 | 23200 | 23150 | 5484 |
| 541 | 20230828 | 102700 | 102472999550 | 23250 | 23200 | 23250 | 23150 | 5582 |
| 542 | 20230828 | 102600 | 102343515600 | 23200 | 23200 | 23250 | 23150 | 4709 |
| 543 | 20230828 | 102500 | 102234340300 | 23200 | 23250 | 23250 | 23150 | 19529 |
| 544 | 20230828 | 102400 | 101781162550 | 23250 | 23100 | 23250 | 23100 | 17549 |
| 545 | 20230828 | 102300 | 101374811500 | 23100 | 23050 | 23100 | 23050 | 4107 |
| 546 | 20230828 | 102200 | 101280052650 | 23050 | 23050 | 23100 | 23050 | 3390 |
| 547 | 20230828 | 102100 | 101201886100 | 23050 | 23050 | 23100 | 23050 | 6122 |
| 548 | 20230828 | 102000 | 101060767350 | 23050 | 23000 | 23100 | 23000 | 6003 |
| 549 | 20230828 | 101900 | 100922440550 | 23050 | 23100 | 23100 | 23000 | 14396 |
| 550 | 20230828 | 101800 | 100590515900 | 23100 | 23050 | 23100 | 23000 | 8242 |
| 551 | 20230828 | 101700 | 100400508800 | 23050 | 23100 | 23100 | 23000 | 18585 |
| 552 | 20230828 | 101600 | 99972241600 | 23050 | 23100 | 23100 | 23050 | 8441 |
| 553 | 20230828 | 101500 | 99777371300 | 23100 | 23050 | 23100 | 23000 | 9197 |
| 554 | 20230828 | 101400 | 99565464400 | 23000 | 23050 | 23100 | 23000 | 11122 |
| 555 | 20230828 | 101300 | 99309137550 | 23050 | 23150 | 23150 | 23050 | 12432 |
| 556 | 20230828 | 101200 | 99022291950 | 23100 | 23150 | 23150 | 23100 | 7488 |
| 557 | 20230828 | 101100 | 98849241350 | 23150 | 23200 | 23200 | 23100 | 15378 |
| 558 | 20230828 | 101000 | 98493399600 | 23200 | 23200 | 23200 | 23100 | 10007 |
| 559 | 20230828 | 100900 | 98261697200 | 23150 | 23250 | 23250 | 23150 | 10245 |
| 560 | 20230828 | 100800 | 98024277550 | 23250 | 23050 | 23250 | 23050 | 33437 |
| 561 | 20230828 | 100700 | 97249137800 | 23050 | 23150 | 23150 | 23000 | 113551 |
| 562 | 20230828 | 100600 | 94633722000 | 23100 | 23200 | 23200 | 23100 | 21256 |
| 563 | 20230828 | 100500 | 94142070600 | 23150 | 23250 | 23250 | 23150 | 8842 |
| 564 | 20230828 | 100400 | 93936941100 | 23250 | 23250 | 23250 | 23200 | 6147 |
| 565 | 20230828 | 100300 | 93794290250 | 23200 | 23150 | 23250 | 23150 | 11478 |
| 566 | 20230828 | 100200 | 93528173750 | 23150 | 23200 | 23200 | 23150 | 14002 |
| 567 | 20230828 | 100100 | 93203837750 | 23200 | 23250 | 23300 | 23200 | 9869 |
| 568 | 20230828 | 100000 | 92974639900 | 23250 | 23300 | 23300 | 23200 | 8432 |
| 569 | 20230828 | 095900 | 92778527400 | 23250 | 23150 | 23300 | 23100 | 18272 |
| 570 | 20230828 | 095800 | 92354367200 | 23100 | 23250 | 23300 | 23100 | 35265 |
| 571 | 20230828 | 095700 | 91537256450 | 23300 | 23350 | 23400 | 23200 | 36365 |
| 572 | 20230828 | 095600 | 90690067400 | 23350 | 23300 | 23350 | 23250 | 17111 |
| 573 | 20230828 | 095500 | 90291101850 | 23300 | 23300 | 23350 | 23250 | 10256 |
| 574 | 20230828 | 095400 | 90052318100 | 23250 | 23250 | 23300 | 23200 | 18079 |
| 575 | 20230828 | 095300 | 89631478250 | 23250 | 23250 | 23250 | 23200 | 10574 |
| 576 | 20230828 | 095200 | 89385810550 | 23250 | 23300 | 23300 | 23150 | 31066 |
| 577 | 20230828 | 095100 | 88664756350 | 23300 | 23150 | 23300 | 23100 | 61151 |
| 578 | 20230828 | 095000 | 87247397250 | 23150 | 23450 | 23450 | 23100 | 121117 |
| 579 | 20230828 | 094900 | 84433585400 | 23450 | 23450 | 23500 | 23400 | 19467 |
| 580 | 20230828 | 094800 | 83977050750 | 23500 | 23350 | 23500 | 23300 | 62805 |
| 581 | 20230828 | 094700 | 82506976450 | 23350 | 23700 | 23750 | 23350 | 140559 |
| 582 | 20230828 | 094600 | 79201535450 | 23700 | 23800 | 23850 | 23700 | 27400 |
| 583 | 20230828 | 094500 | 78551169650 | 23800 | 23800 | 23850 | 23800 | 12298 |
| 584 | 20230828 | 094400 | 78258430800 | 23850 | 23850 | 23900 | 23800 | 12548 |
| 585 | 20230828 | 094300 | 77959401600 | 23850 | 23900 | 23950 | 23850 | 10450 |
| 586 | 20230828 | 094200 | 77709941600 | 23900 | 23950 | 23950 | 23900 | 2959 |
| 587 | 20230828 | 094100 | 77639165600 | 23900 | 23900 | 23950 | 23900 | 10123 |
| 588 | 20230828 | 094000 | 77396950900 | 23900 | 23950 | 24000 | 23900 | 5147 |
| 589 | 20230828 | 093900 | 77273850350 | 23950 | 23900 | 24000 | 23900 | 8918 |
| 590 | 20230828 | 093800 | 77060269900 | 23900 | 23950 | 23950 | 23850 | 5966 |
| 591 | 20230828 | 093700 | 76917653300 | 23950 | 24000 | 24050 | 23850 | 31013 |
| 592 | 20230828 | 093600 | 76174714300 | 24000 | 23950 | 24000 | 23900 | 12929 |
| 593 | 20230828 | 093500 | 75864862250 | 23900 | 23900 | 23950 | 23850 | 8807 |
| 594 | 20230828 | 093400 | 75654467300 | 23850 | 23850 | 23900 | 23800 | 13941 |
| 595 | 20230828 | 093300 | 75321837750 | 23850 | 23850 | 23850 | 23800 | 10301 |
| 596 | 20230828 | 093200 | 75076527200 | 23800 | 23900 | 23950 | 23800 | 28603 |
| 597 | 20230828 | 093100 | 74393816750 | 23850 | 23900 | 23950 | 23850 | 13985 |
| 598 | 20230828 | 093000 | 74059652250 | 23900 | 23850 | 23950 | 23850 | 15709 |
| 599 | 20230828 | 092900 | 73684417750 | 23850 | 23850 | 23900 | 23800 | 17259 |
| 600 | 20230828 | 092800 | 73273020250 | 23850 | 23850 | 23950 | 23850 | 23289 |
| 601 | 20230828 | 092700 | 72716454000 | 23900 | 23700 | 23900 | 23700 | 27176 |
| 602 | 20230828 | 092600 | 72069680150 | 23750 | 23700 | 23900 | 23700 | 40035 |
| 603 | 20230828 | 092500 | 71117392500 | 23750 | 23800 | 23850 | 23600 | 56877 |
| 604 | 20230828 | 092400 | 69768419250 | 23850 | 23900 | 23950 | 23650 | 126812 |
| 605 | 20230828 | 092300 | 66751557900 | 23950 | 24000 | 24050 | 23900 | 29309 |
| 606 | 20230828 | 092200 | 66048696100 | 24000 | 24150 | 24200 | 23950 | 36540 |
| 607 | 20230828 | 092100 | 65169534100 | 24150 | 24000 | 24150 | 23950 | 26460 |
| 608 | 20230828 | 092000 | 64532769000 | 24050 | 24000 | 24050 | 23950 | 20514 |
| 609 | 20230828 | 091900 | 64041011900 | 24000 | 24000 | 24100 | 23850 | 90601 |
| 610 | 20230828 | 091800 | 61870614200 | 23950 | 24200 | 24200 | 23950 | 85141 |
| 611 | 20230828 | 091700 | 59824547850 | 24200 | 24150 | 24250 | 24150 | 28756 |
| 612 | 20230828 | 091600 | 59128840100 | 24200 | 24150 | 24200 | 24050 | 34953 |
| 613 | 20230828 | 091500 | 58285742100 | 24150 | 24350 | 24350 | 24050 | 72060 |
| 614 | 20230828 | 091400 | 56544365400 | 24350 | 24300 | 24400 | 24300 | 25589 |
| 615 | 20230828 | 091300 | 55921509650 | 24300 | 24400 | 24400 | 24150 | 92635 |
| 616 | 20230828 | 091200 | 53674241500 | 24400 | 24400 | 24550 | 24350 | 41151 |
| 617 | 20230828 | 091100 | 52668685800 | 24400 | 24450 | 24600 | 24400 | 53153 |
| 618 | 20230828 | 091000 | 51367161850 | 24400 | 24550 | 24600 | 24250 | 114885 |
| 619 | 20230828 | 090900 | 48562090500 | 24600 | 24650 | 24750 | 24500 | 50538 |
| 620 | 20230828 | 090800 | 47318164750 | 24650 | 24750 | 24800 | 24500 | 79785 |
| 621 | 20230828 | 090700 | 45356472800 | 24700 | 24900 | 24900 | 24650 | 45750 |
| 622 | 20230828 | 090600 | 44223597200 | 24900 | 24900 | 24950 | 24550 | 74996 |
| 623 | 20230828 | 090500 | 42367134350 | 24850 | 24950 | 25300 | 24600 | 273843 |
| 624 | 20230828 | 090400 | 35509062450 | 24950 | 24500 | 25150 | 24500 | 166084 |
| 625 | 20230828 | 090300 | 31374920800 | 24550 | 24700 | 24800 | 24400 | 143338 |
| 626 | 20230828 | 090200 | 27851267200 | 24700 | 24700 | 24950 | 24500 | 168976 |
| 627 | 20230828 | 090100 | 23673994200 | 24700 | 24850 | 24900 | 24500 | 344455 |
| 628 | 20230828 | 090000 | 15169438750 | 24850 | 25000 | 25150 | 24800 | 607065 |