34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 3 | 20230823 | 192400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230823 | 192300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230823 | 192200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230823 | 192100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230823 | 192000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230823 | 191900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230823 | 191800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230823 | 191700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230823 | 191600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230823 | 191500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230823 | 191400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230823 | 191300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230823 | 191200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230823 | 191100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230823 | 191000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230823 | 190900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230823 | 190800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230823 | 190700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230823 | 190600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230823 | 190500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230823 | 190400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230823 | 190300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230823 | 190200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230823 | 190100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230823 | 190000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230823 | 185900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230823 | 185800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230823 | 185700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230823 | 185600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230823 | 185500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 33 | 20230823 | 185400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230823 | 185300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230823 | 185200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230823 | 185100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230823 | 185000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230823 | 184900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230823 | 184800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230823 | 184700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230823 | 184600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230823 | 184500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230823 | 184400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230823 | 184300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230823 | 184200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230823 | 184100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230823 | 184000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230823 | 183900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230823 | 183800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230823 | 183700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230823 | 183600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230823 | 183500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230823 | 183400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230823 | 183300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230823 | 183200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230823 | 183100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230823 | 183000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230823 | 182900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230823 | 182800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230823 | 182700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230823 | 182600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230823 | 182500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 63 | 20230823 | 182400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230823 | 182300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230823 | 182200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230823 | 182100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230823 | 182000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230823 | 181900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230823 | 181800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230823 | 181700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230823 | 181600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230823 | 181500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230823 | 181400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230823 | 181300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230823 | 181200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230823 | 181100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230823 | 181000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230823 | 180900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230823 | 180800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230823 | 180700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230823 | 180600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230823 | 180500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230823 | 180400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230823 | 180300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230823 | 180200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230823 | 180100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230823 | 180000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230823 | 175900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230823 | 175800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230823 | 175700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230823 | 175600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230823 | 175500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 93 | 20230823 | 175400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230823 | 175300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230823 | 175200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230823 | 175100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230823 | 175000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230823 | 174900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230823 | 174800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230823 | 174700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230823 | 174600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230823 | 174500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230823 | 174400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230823 | 174300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230823 | 174200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230823 | 174100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230823 | 174000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230823 | 173900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230823 | 173800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230823 | 173700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230823 | 173600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230823 | 173500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230823 | 173400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230823 | 173300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230823 | 173200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230823 | 173100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230823 | 173000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230823 | 172900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230823 | 172800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230823 | 172700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230823 | 172600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230823 | 172500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 123 | 20230823 | 172400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230823 | 172300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230823 | 172200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230823 | 172100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230823 | 172000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230823 | 171900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230823 | 171800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230823 | 171700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230823 | 171600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230823 | 171500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230823 | 171400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230823 | 171300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230823 | 171200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230823 | 171100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230823 | 171000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230823 | 170900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230823 | 170800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230823 | 170700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230823 | 170600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230823 | 170500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230823 | 170400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230823 | 170300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230823 | 170200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230823 | 170100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230823 | 170000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230823 | 165900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230823 | 165800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230823 | 165700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230823 | 165600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230823 | 165500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 153 | 20230823 | 165400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230823 | 165300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230823 | 165200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230823 | 165100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230823 | 165000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230823 | 164900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230823 | 164800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230823 | 164700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230823 | 164600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230823 | 164500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230823 | 164400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230823 | 164300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230823 | 164200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230823 | 164100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230823 | 164000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230823 | 163900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230823 | 163800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230823 | 163700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230823 | 163600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230823 | 163500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230823 | 163400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230823 | 163300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230823 | 163200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230823 | 163100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230823 | 163000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230823 | 162900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230823 | 162800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230823 | 162700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230823 | 162600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230823 | 162500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 183 | 20230823 | 162400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230823 | 162300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230823 | 162200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230823 | 162100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230823 | 162000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230823 | 161900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230823 | 161800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230823 | 161700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230823 | 161600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230823 | 161500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230823 | 161400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230823 | 161300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230823 | 161200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230823 | 161100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230823 | 161000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230823 | 160900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230823 | 160800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230823 | 160700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230823 | 160600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230823 | 160500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230823 | 160400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230823 | 160300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230823 | 160200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230823 | 160100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230823 | 160000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230823 | 155900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230823 | 155800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230823 | 155700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230823 | 155600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230823 | 155500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 213 | 20230823 | 155400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230823 | 155300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230823 | 155200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230823 | 155100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230823 | 155000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230823 | 154900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230823 | 154800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230823 | 154700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230823 | 154600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230823 | 154500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230823 | 154400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230823 | 154300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230823 | 154200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230823 | 154100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230823 | 154000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230823 | 153900 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230823 | 153800 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20230823 | 153700 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20230823 | 153600 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20230823 | 153500 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20230823 | 153400 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20230823 | 153300 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20230823 | 153200 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20230823 | 153100 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20230823 | 153000 | 27586424850 | 29700 | 29700 | 29700 | 29700 | 28512 |
| 238 | 20230823 | 152900 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20230823 | 152800 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230823 | 152700 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230823 | 152600 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230823 | 152500 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20230823 | 152400 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20230823 | 152300 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20230823 | 152200 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20230823 | 152100 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20230823 | 152000 | 26739618450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20230823 | 151900 | 26739618450 | 29700 | 29700 | 29750 | 29700 | 5129 |
| 249 | 20230823 | 151800 | 26587261450 | 29750 | 29750 | 29750 | 29700 | 1135 |
| 250 | 20230823 | 151700 | 26553541150 | 29750 | 29750 | 29750 | 29700 | 3478 |
| 251 | 20230823 | 151600 | 26450162850 | 29750 | 29700 | 29750 | 29700 | 1543 |
| 252 | 20230823 | 151500 | 26404327400 | 29750 | 29700 | 29750 | 29700 | 2234 |
| 253 | 20230823 | 151400 | 26337909000 | 29700 | 29750 | 29750 | 29700 | 1622 |
| 254 | 20230823 | 151300 | 26289708050 | 29750 | 29750 | 29750 | 29700 | 223 |
| 255 | 20230823 | 151200 | 26283078800 | 29700 | 29750 | 29750 | 29700 | 587 |
| 256 | 20230823 | 151100 | 26265635300 | 29750 | 29750 | 29750 | 29700 | 309 |
| 257 | 20230823 | 151000 | 26256446500 | 29700 | 29800 | 29800 | 29700 | 3917 |
| 258 | 20230823 | 150900 | 26139906600 | 29800 | 29800 | 29800 | 29750 | 2129 |
| 259 | 20230823 | 150800 | 26076504350 | 29750 | 29800 | 29800 | 29750 | 4109 |
| 260 | 20230823 | 150700 | 25954233700 | 29800 | 29750 | 29800 | 29750 | 2183 |
| 261 | 20230823 | 150600 | 25889196550 | 29750 | 29750 | 29800 | 29750 | 789 |
| 262 | 20230823 | 150500 | 25865702800 | 29800 | 29700 | 29800 | 29700 | 1567 |
| 263 | 20230823 | 150400 | 25819026400 | 29700 | 29700 | 29800 | 29700 | 3478 |
| 264 | 20230823 | 150300 | 25715645900 | 29750 | 29700 | 29750 | 29700 | 3827 |
| 265 | 20230823 | 150200 | 25601822450 | 29700 | 29750 | 29750 | 29700 | 807 |
| 266 | 20230823 | 150100 | 25577851300 | 29700 | 29750 | 29750 | 29700 | 604 |
| 267 | 20230823 | 150000 | 25559885700 | 29750 | 29800 | 29800 | 29700 | 959 |
| 268 | 20230823 | 145900 | 25531356400 | 29750 | 29800 | 29800 | 29750 | 1047 |
| 269 | 20230823 | 145800 | 25500197300 | 29800 | 29750 | 29800 | 29750 | 1442 |
| 270 | 20230823 | 145700 | 25457295650 | 29750 | 29800 | 29800 | 29650 | 2853 |
| 271 | 20230823 | 145600 | 25372452100 | 29600 | 29750 | 29800 | 29600 | 13477 |
| 272 | 20230823 | 145500 | 24972393000 | 29750 | 29800 | 29800 | 29750 | 697 |
| 273 | 20230823 | 145400 | 24951654850 | 29800 | 29750 | 29800 | 29750 | 1656 |
| 274 | 20230823 | 145300 | 24902370000 | 29750 | 29800 | 29800 | 29750 | 1228 |
| 275 | 20230823 | 145200 | 24865823350 | 29750 | 29700 | 29800 | 29700 | 4021 |
| 276 | 20230823 | 145100 | 24746228850 | 29700 | 29700 | 29750 | 29700 | 578 |
| 277 | 20230823 | 145000 | 24729049750 | 29700 | 29750 | 29750 | 29700 | 959 |
| 278 | 20230823 | 144900 | 24700563900 | 29700 | 29750 | 29750 | 29700 | 748 |
| 279 | 20230823 | 144800 | 24678323400 | 29700 | 29700 | 29800 | 29650 | 3728 |
| 280 | 20230823 | 144700 | 24567431100 | 29700 | 29700 | 29750 | 29650 | 1147 |
| 281 | 20230823 | 144600 | 24533376800 | 29750 | 29700 | 29750 | 29650 | 2891 |
| 282 | 20230823 | 144500 | 24447561400 | 29700 | 29700 | 29750 | 29650 | 1605 |
| 283 | 20230823 | 144400 | 24399891100 | 29700 | 29700 | 29750 | 29700 | 3988 |
| 284 | 20230823 | 144300 | 24281436150 | 29700 | 29700 | 29750 | 29700 | 317 |
| 285 | 20230823 | 144200 | 24272017800 | 29700 | 29700 | 29750 | 29700 | 483 |
| 286 | 20230823 | 144100 | 24257662350 | 29750 | 29750 | 29750 | 29700 | 381 |
| 287 | 20230823 | 144000 | 24246341200 | 29750 | 29700 | 29750 | 29700 | 362 |
| 288 | 20230823 | 143900 | 24235584350 | 29700 | 29750 | 29750 | 29700 | 625 |
| 289 | 20230823 | 143800 | 24217013150 | 29750 | 29750 | 29750 | 29700 | 701 |
| 290 | 20230823 | 143700 | 24196176300 | 29750 | 29800 | 29800 | 29750 | 2874 |
| 291 | 20230823 | 143600 | 24110664500 | 29800 | 29800 | 29800 | 29750 | 434 |
| 292 | 20230823 | 143500 | 24097748700 | 29750 | 29750 | 29800 | 29750 | 559 |
| 293 | 20230823 | 143400 | 24081106650 | 29750 | 29800 | 29800 | 29750 | 476 |
| 294 | 20230823 | 143300 | 24066935700 | 29800 | 29800 | 29800 | 29750 | 1791 |
| 295 | 20230823 | 143200 | 24013650300 | 29750 | 29800 | 29800 | 29750 | 970 |
| 296 | 20230823 | 143100 | 23984790000 | 29800 | 29750 | 29800 | 29750 | 676 |
| 297 | 20230823 | 143000 | 23964668250 | 29800 | 29800 | 29800 | 29750 | 98 |
| 298 | 20230823 | 142900 | 23961749150 | 29800 | 29800 | 29800 | 29750 | 430 |
| 299 | 20230823 | 142800 | 23948937900 | 29800 | 29850 | 29850 | 29750 | 1350 |
| 300 | 20230823 | 142700 | 23908711800 | 29800 | 29800 | 29850 | 29750 | 524 |
| 301 | 20230823 | 142600 | 23893095000 | 29800 | 29800 | 29800 | 29750 | 747 |
| 302 | 20230823 | 142500 | 23870834550 | 29800 | 29850 | 29850 | 29750 | 2167 |
| 303 | 20230823 | 142400 | 23806237350 | 29850 | 29850 | 29850 | 29800 | 1021 |
| 304 | 20230823 | 142300 | 23775770400 | 29800 | 29850 | 29850 | 29800 | 1362 |
| 305 | 20230823 | 142200 | 23735157600 | 29800 | 29800 | 29850 | 29800 | 581 |
| 306 | 20230823 | 142100 | 23717823850 | 29850 | 29850 | 29850 | 29800 | 398 |
| 307 | 20230823 | 142000 | 23705959600 | 29850 | 29850 | 29850 | 29800 | 228 |
| 308 | 20230823 | 141900 | 23699161850 | 29850 | 29850 | 29850 | 29800 | 1225 |
| 309 | 20230823 | 141800 | 23662652150 | 29850 | 29850 | 29850 | 29800 | 5649 |
| 310 | 20230823 | 141700 | 23494035650 | 29800 | 29900 | 29900 | 29800 | 1934 |
| 311 | 20230823 | 141600 | 23436387600 | 29900 | 29800 | 29900 | 29800 | 8223 |
| 312 | 20230823 | 141500 | 23190907300 | 29850 | 29850 | 29850 | 29800 | 6498 |
| 313 | 20230823 | 141400 | 22996982250 | 29850 | 29800 | 29850 | 29750 | 6350 |
| 314 | 20230823 | 141300 | 22807730800 | 29750 | 29750 | 29800 | 29700 | 2414 |
| 315 | 20230823 | 141200 | 22735922500 | 29750 | 29800 | 29800 | 29700 | 1637 |
| 316 | 20230823 | 141100 | 22687223400 | 29800 | 29800 | 29800 | 29750 | 299 |
| 317 | 20230823 | 141000 | 22678316550 | 29800 | 29750 | 29800 | 29700 | 12858 |
| 318 | 20230823 | 140900 | 22295558400 | 29700 | 29700 | 29750 | 29700 | 1889 |
| 319 | 20230823 | 140800 | 22239376000 | 29700 | 29750 | 29750 | 29700 | 279 |
| 320 | 20230823 | 140700 | 22231082000 | 29750 | 29750 | 29750 | 29700 | 497 |
| 321 | 20230823 | 140600 | 22216317150 | 29700 | 29700 | 29750 | 29700 | 692 |
| 322 | 20230823 | 140500 | 22195756500 | 29700 | 29750 | 29750 | 29700 | 1278 |
| 323 | 20230823 | 140400 | 22157795050 | 29750 | 29750 | 29750 | 29700 | 209 |
| 324 | 20230823 | 140300 | 22151578350 | 29750 | 29750 | 29750 | 29700 | 104 |
| 325 | 20230823 | 140200 | 22148485750 | 29750 | 29750 | 29800 | 29700 | 1904 |
| 326 | 20230823 | 140100 | 22091841000 | 29800 | 29750 | 29800 | 29750 | 341 |
| 327 | 20230823 | 140000 | 22081689400 | 29800 | 29800 | 29800 | 29750 | 473 |
| 328 | 20230823 | 135900 | 22067603550 | 29800 | 29800 | 29800 | 29750 | 213 |
| 329 | 20230823 | 135800 | 22061256600 | 29750 | 29800 | 29800 | 29750 | 831 |
| 330 | 20230823 | 135700 | 22036498700 | 29800 | 29650 | 29800 | 29650 | 18306 |
| 331 | 20230823 | 135600 | 21492135200 | 29700 | 29650 | 29700 | 29650 | 651 |
| 332 | 20230823 | 135500 | 21472819300 | 29700 | 29650 | 29700 | 29650 | 489 |
| 333 | 20230823 | 135400 | 21458319900 | 29700 | 29700 | 29700 | 29650 | 800 |
| 334 | 20230823 | 135300 | 21434590550 | 29700 | 29700 | 29700 | 29650 | 479 |
| 335 | 20230823 | 135200 | 21420382750 | 29650 | 29700 | 29700 | 29650 | 313 |
| 336 | 20230823 | 135100 | 21411091250 | 29650 | 29700 | 29700 | 29650 | 390 |
| 337 | 20230823 | 135000 | 21399513900 | 29700 | 29650 | 29700 | 29650 | 376 |
| 338 | 20230823 | 134900 | 21388359150 | 29650 | 29650 | 29700 | 29600 | 5980 |
| 339 | 20230823 | 134800 | 21211065500 | 29600 | 29650 | 29650 | 29600 | 583 |
| 340 | 20230823 | 134700 | 21193800500 | 29600 | 29600 | 29650 | 29600 | 407 |
| 341 | 20230823 | 134600 | 21181741500 | 29600 | 29600 | 29600 | 29550 | 4843 |
| 342 | 20230823 | 134500 | 21038432050 | 29600 | 29650 | 29650 | 29550 | 13057 |
| 343 | 20230823 | 134400 | 20651963200 | 29650 | 29600 | 29650 | 29600 | 434 |
| 344 | 20230823 | 134300 | 20639102750 | 29650 | 29700 | 29700 | 29650 | 610 |
| 345 | 20230823 | 134200 | 20621011650 | 29700 | 29650 | 29700 | 29650 | 1377 |
| 346 | 20230823 | 134100 | 20580172350 | 29650 | 29700 | 29700 | 29650 | 514 |
| 347 | 20230823 | 134000 | 20564920800 | 29700 | 29700 | 29700 | 29650 | 3059 |
| 348 | 20230823 | 133900 | 20474219150 | 29700 | 29700 | 29700 | 29650 | 475 |
| 349 | 20230823 | 133800 | 20460125750 | 29700 | 29650 | 29700 | 29650 | 547 |
| 350 | 20230823 | 133700 | 20443899050 | 29650 | 29650 | 29700 | 29650 | 677 |
| 351 | 20230823 | 133600 | 20423810750 | 29700 | 29700 | 29700 | 29650 | 2039 |
| 352 | 20230823 | 133500 | 20363289900 | 29650 | 29700 | 29700 | 29650 | 1909 |
| 353 | 20230823 | 133400 | 20306683250 | 29700 | 29650 | 29700 | 29650 | 305 |
| 354 | 20230823 | 133300 | 20297625350 | 29700 | 29700 | 29700 | 29650 | 47 |
| 355 | 20230823 | 133200 | 20296230350 | 29650 | 29700 | 29750 | 29650 | 1518 |
| 356 | 20230823 | 133100 | 20251142600 | 29700 | 29750 | 29750 | 29700 | 1496 |
| 357 | 20230823 | 133000 | 20206699950 | 29750 | 29750 | 29750 | 29700 | 412 |
| 358 | 20230823 | 132900 | 20194459550 | 29750 | 29750 | 29750 | 29700 | 172 |
| 359 | 20230823 | 132800 | 20189343350 | 29750 | 29750 | 29750 | 29700 | 609 |
| 360 | 20230823 | 132700 | 20171239550 | 29700 | 29750 | 29750 | 29700 | 876 |
| 361 | 20230823 | 132600 | 20145181100 | 29700 | 29700 | 29750 | 29700 | 314 |
| 362 | 20230823 | 132500 | 20135852550 | 29750 | 29700 | 29750 | 29700 | 947 |
| 363 | 20230823 | 132400 | 20107714700 | 29750 | 29700 | 29750 | 29700 | 444 |
| 364 | 20230823 | 132300 | 20094508000 | 29700 | 29700 | 29750 | 29700 | 348 |
| 365 | 20230823 | 132200 | 20084166550 | 29700 | 29750 | 29750 | 29700 | 137 |
| 366 | 20230823 | 132100 | 20080091450 | 29750 | 29700 | 29750 | 29650 | 546 |
| 367 | 20230823 | 132000 | 20063861600 | 29750 | 29700 | 29750 | 29650 | 12035 |
| 368 | 20230823 | 131900 | 19706427150 | 29700 | 29650 | 29700 | 29650 | 942 |
| 369 | 20230823 | 131800 | 19678471850 | 29650 | 29700 | 29700 | 29650 | 389 |
| 370 | 20230823 | 131700 | 19666936800 | 29700 | 29650 | 29700 | 29650 | 585 |
| 371 | 20230823 | 131600 | 19649585000 | 29700 | 29650 | 29700 | 29650 | 340 |
| 372 | 20230823 | 131500 | 19639499350 | 29650 | 29700 | 29700 | 29600 | 7344 |
| 373 | 20230823 | 131400 | 19421756250 | 29650 | 29700 | 29700 | 29650 | 561 |
| 374 | 20230823 | 131300 | 19405110100 | 29650 | 29650 | 29700 | 29650 | 762 |
| 375 | 20230823 | 131200 | 19382508150 | 29700 | 29700 | 29700 | 29650 | 4346 |
| 376 | 20230823 | 131100 | 19253646550 | 29700 | 29700 | 29700 | 29650 | 2094 |
| 377 | 20230823 | 131000 | 19191477300 | 29700 | 29750 | 29750 | 29700 | 2421 |
| 378 | 20230823 | 130900 | 19119565200 | 29750 | 29750 | 29750 | 29700 | 602 |
| 379 | 20230823 | 130800 | 19101674550 | 29750 | 29750 | 29750 | 29700 | 234 |
| 380 | 20230823 | 130700 | 19094718950 | 29750 | 29700 | 29750 | 29700 | 666 |
| 381 | 20230823 | 130600 | 19074922850 | 29700 | 29750 | 29750 | 29700 | 3148 |
| 382 | 20230823 | 130500 | 18981425050 | 29750 | 29750 | 29750 | 29700 | 2987 |
| 383 | 20230823 | 130400 | 18892701150 | 29750 | 29750 | 29750 | 29700 | 319 |
| 384 | 20230823 | 130300 | 18883223750 | 29750 | 29800 | 29800 | 29750 | 2344 |
| 385 | 20230823 | 130200 | 18813479100 | 29750 | 29800 | 29800 | 29750 | 125 |
| 386 | 20230823 | 130100 | 18809755350 | 29750 | 29750 | 29800 | 29750 | 1550 |
| 387 | 20230823 | 130000 | 18763635350 | 29800 | 29800 | 29800 | 29750 | 796 |
| 388 | 20230823 | 125900 | 18739933600 | 29800 | 29750 | 29800 | 29750 | 142 |
| 389 | 20230823 | 125800 | 18735705600 | 29750 | 29800 | 29800 | 29750 | 1031 |
| 390 | 20230823 | 125700 | 18705032000 | 29800 | 29800 | 29800 | 29750 | 1171 |
| 391 | 20230823 | 125600 | 18670171250 | 29800 | 29800 | 29800 | 29750 | 1102 |
| 392 | 20230823 | 125500 | 18637373350 | 29800 | 29750 | 29800 | 29750 | 1751 |
| 393 | 20230823 | 125400 | 18585249400 | 29800 | 29800 | 29800 | 29750 | 124 |
| 394 | 20230823 | 125300 | 18581556550 | 29800 | 29800 | 29800 | 29750 | 500 |
| 395 | 20230823 | 125200 | 18566672500 | 29800 | 29800 | 29800 | 29750 | 74 |
| 396 | 20230823 | 125100 | 18564469550 | 29800 | 29800 | 29800 | 29750 | 190 |
| 397 | 20230823 | 125000 | 18558810050 | 29800 | 29800 | 29800 | 29750 | 228 |
| 398 | 20230823 | 124900 | 18552015950 | 29800 | 29800 | 29800 | 29750 | 135 |
| 399 | 20230823 | 124800 | 18547993150 | 29800 | 29800 | 29800 | 29750 | 2865 |
| 400 | 20230823 | 124700 | 18462716400 | 29800 | 29800 | 29850 | 29800 | 944 |
| 401 | 20230823 | 124600 | 18434574250 | 29850 | 29800 | 29850 | 29800 | 749 |
| 402 | 20230823 | 124500 | 18412248100 | 29850 | 29850 | 29850 | 29800 | 315 |
| 403 | 20230823 | 124400 | 18402853200 | 29800 | 29800 | 29850 | 29800 | 1186 |
| 404 | 20230823 | 124300 | 18367464700 | 29800 | 29800 | 29850 | 29750 | 6633 |
| 405 | 20230823 | 124200 | 18169830100 | 29800 | 29750 | 29800 | 29750 | 574 |
| 406 | 20230823 | 124100 | 18152729450 | 29800 | 29800 | 29800 | 29750 | 699 |
| 407 | 20230823 | 124000 | 18131924250 | 29800 | 29750 | 29800 | 29700 | 5434 |
| 408 | 20230823 | 123900 | 17970263450 | 29750 | 29750 | 29750 | 29700 | 358 |
| 409 | 20230823 | 123800 | 17959620750 | 29750 | 29750 | 29750 | 29700 | 433 |
| 410 | 20230823 | 123700 | 17946744050 | 29750 | 29700 | 29750 | 29700 | 2052 |
| 411 | 20230823 | 123600 | 17885712950 | 29750 | 29700 | 29750 | 29700 | 283 |
| 412 | 20230823 | 123500 | 17877302050 | 29700 | 29750 | 29750 | 29700 | 143 |
| 413 | 20230823 | 123400 | 17873052450 | 29700 | 29700 | 29750 | 29700 | 1677 |
| 414 | 20230823 | 123300 | 17823239400 | 29750 | 29750 | 29750 | 29700 | 384 |
| 415 | 20230823 | 123200 | 17811825300 | 29700 | 29700 | 29750 | 29700 | 252 |
| 416 | 20230823 | 123100 | 17804332750 | 29750 | 29750 | 29750 | 29700 | 146 |
| 417 | 20230823 | 123000 | 17799992850 | 29700 | 29700 | 29750 | 29700 | 355 |
| 418 | 20230823 | 122900 | 17789439800 | 29750 | 29700 | 29750 | 29700 | 265 |
| 419 | 20230823 | 122800 | 17781556250 | 29700 | 29750 | 29750 | 29700 | 429 |
| 420 | 20230823 | 122700 | 17768801000 | 29700 | 29750 | 29750 | 29700 | 312 |
| 421 | 20230823 | 122600 | 17759526450 | 29750 | 29750 | 29750 | 29700 | 365 |
| 422 | 20230823 | 122500 | 17748669300 | 29700 | 29800 | 29800 | 29700 | 6961 |
| 423 | 20230823 | 122400 | 17541576100 | 29800 | 29750 | 29800 | 29750 | 1450 |
| 424 | 20230823 | 122300 | 17498436400 | 29750 | 29800 | 29800 | 29750 | 249 |
| 425 | 20230823 | 122200 | 17491019000 | 29800 | 29800 | 29800 | 29750 | 340 |
| 426 | 20230823 | 122100 | 17480892800 | 29800 | 29750 | 29800 | 29750 | 896 |
| 427 | 20230823 | 122000 | 17454234300 | 29750 | 29800 | 29800 | 29750 | 409 |
| 428 | 20230823 | 121900 | 17442062500 | 29800 | 29850 | 29850 | 29750 | 4785 |
| 429 | 20230823 | 121800 | 17299468700 | 29800 | 29800 | 29850 | 29800 | 408 |
| 430 | 20230823 | 121700 | 17287290150 | 29850 | 29850 | 29850 | 29800 | 818 |
| 431 | 20230823 | 121600 | 17262892100 | 29850 | 29850 | 29850 | 29800 | 721 |
| 432 | 20230823 | 121500 | 17241376200 | 29850 | 29850 | 29850 | 29800 | 171 |
| 433 | 20230823 | 121400 | 17236277900 | 29850 | 29850 | 29850 | 29800 | 1537 |
| 434 | 20230823 | 121300 | 17190471900 | 29800 | 29800 | 29850 | 29800 | 891 |
| 435 | 20230823 | 121200 | 17163912700 | 29800 | 29850 | 29850 | 29800 | 324 |
| 436 | 20230823 | 121100 | 17154254650 | 29850 | 29800 | 29850 | 29800 | 134 |
| 437 | 20230823 | 121000 | 17150255600 | 29800 | 29850 | 29850 | 29800 | 791 |
| 438 | 20230823 | 120900 | 17126674450 | 29850 | 29850 | 29850 | 29800 | 416 |
| 439 | 20230823 | 120800 | 17114264550 | 29800 | 29850 | 29850 | 29800 | 211 |
| 440 | 20230823 | 120700 | 17107967250 | 29800 | 29800 | 29850 | 29800 | 790 |
| 441 | 20230823 | 120600 | 17084397900 | 29800 | 29850 | 29850 | 29800 | 154 |
| 442 | 20230823 | 120500 | 17079805900 | 29800 | 29800 | 29850 | 29800 | 706 |
| 443 | 20230823 | 120400 | 17058746550 | 29850 | 29800 | 29850 | 29800 | 509 |
| 444 | 20230823 | 120300 | 17043577300 | 29800 | 29800 | 29850 | 29800 | 922 |
| 445 | 20230823 | 120200 | 17016094550 | 29850 | 29850 | 29850 | 29800 | 335 |
| 446 | 20230823 | 120100 | 17006097800 | 29850 | 29850 | 29850 | 29800 | 499 |
| 447 | 20230823 | 120000 | 16991209250 | 29850 | 29850 | 29850 | 29800 | 333 |
| 448 | 20230823 | 115900 | 16981272300 | 29850 | 29800 | 29850 | 29800 | 231 |
| 449 | 20230823 | 115800 | 16974381100 | 29800 | 29850 | 29850 | 29800 | 125 |
| 450 | 20230823 | 115700 | 16970653300 | 29850 | 29850 | 29850 | 29800 | 523 |
| 451 | 20230823 | 115600 | 16955047400 | 29850 | 29850 | 29850 | 29800 | 1035 |
| 452 | 20230823 | 115500 | 16924162450 | 29850 | 29850 | 29850 | 29800 | 441 |
| 453 | 20230823 | 115400 | 16911009450 | 29800 | 29850 | 29850 | 29800 | 299 |
| 454 | 20230823 | 115300 | 16902085200 | 29800 | 29850 | 29850 | 29800 | 1280 |
| 455 | 20230823 | 115200 | 16863877850 | 29800 | 29850 | 29850 | 29800 | 1728 |
| 456 | 20230823 | 115100 | 16812336000 | 29850 | 29850 | 29850 | 29800 | 1771 |
| 457 | 20230823 | 115000 | 16759548050 | 29850 | 29850 | 29850 | 29800 | 1487 |
| 458 | 20230823 | 114900 | 16715222250 | 29800 | 29850 | 29850 | 29800 | 337 |
| 459 | 20230823 | 114800 | 16705165500 | 29800 | 29900 | 29900 | 29800 | 9257 |
| 460 | 20230823 | 114700 | 16428836850 | 29900 | 29950 | 29950 | 29850 | 9992 |
| 461 | 20230823 | 114600 | 16130034600 | 29900 | 29950 | 29950 | 29900 | 899 |
| 462 | 20230823 | 114500 | 16103141800 | 29950 | 29900 | 29950 | 29850 | 14024 |
| 463 | 20230823 | 114400 | 15683826100 | 29850 | 29900 | 29900 | 29850 | 1623 |
| 464 | 20230823 | 114300 | 15635322800 | 29900 | 29850 | 29900 | 29850 | 549 |
| 465 | 20230823 | 114200 | 15618913900 | 29900 | 29900 | 29900 | 29850 | 1564 |
| 466 | 20230823 | 114100 | 15572156250 | 29850 | 29900 | 29900 | 29850 | 167 |
| 467 | 20230823 | 114000 | 15567170400 | 29850 | 29900 | 29900 | 29850 | 2153 |
| 468 | 20230823 | 113900 | 15502824000 | 29900 | 29900 | 29900 | 29850 | 3379 |
| 469 | 20230823 | 113800 | 15401799650 | 29850 | 29850 | 29900 | 29850 | 197 |
| 470 | 20230823 | 113700 | 15395917250 | 29850 | 29900 | 29900 | 29850 | 742 |
| 471 | 20230823 | 113600 | 15373758000 | 29900 | 29850 | 29900 | 29850 | 686 |
| 472 | 20230823 | 113500 | 15353268350 | 29850 | 29850 | 29900 | 29850 | 238 |
| 473 | 20230823 | 113400 | 15346163300 | 29850 | 29850 | 29900 | 29800 | 13100 |
| 474 | 20230823 | 113300 | 14955134700 | 29850 | 29850 | 29850 | 29800 | 904 |
| 475 | 20230823 | 113200 | 14928152050 | 29800 | 29800 | 29850 | 29750 | 15366 |
| 476 | 20230823 | 113100 | 14470236150 | 29800 | 29750 | 29800 | 29750 | 763 |
| 477 | 20230823 | 113000 | 14447501900 | 29800 | 29800 | 29800 | 29750 | 78 |
| 478 | 20230823 | 112900 | 14445177600 | 29750 | 29750 | 29800 | 29750 | 329 |
| 479 | 20230823 | 112800 | 14435387450 | 29800 | 29750 | 29800 | 29750 | 629 |
| 480 | 20230823 | 112700 | 14416654100 | 29800 | 29750 | 29800 | 29750 | 621 |
| 481 | 20230823 | 112600 | 14398176150 | 29750 | 29750 | 29800 | 29750 | 416 |
| 482 | 20230823 | 112500 | 14385789550 | 29800 | 29800 | 29800 | 29750 | 855 |
| 483 | 20230823 | 112400 | 14360315450 | 29800 | 29700 | 29800 | 29700 | 8755 |
| 484 | 20230823 | 112300 | 14099853500 | 29750 | 29750 | 29750 | 29700 | 313 |
| 485 | 20230823 | 112200 | 14090545300 | 29750 | 29750 | 29750 | 29700 | 208 |
| 486 | 20230823 | 112100 | 14084360350 | 29750 | 29700 | 29750 | 29700 | 80 |
| 487 | 20230823 | 112000 | 14081981950 | 29700 | 29750 | 29750 | 29700 | 1671 |
| 488 | 20230823 | 111900 | 14032346250 | 29750 | 29700 | 29750 | 29700 | 785 |
| 489 | 20230823 | 111800 | 14009002600 | 29700 | 29700 | 29750 | 29700 | 105 |
| 490 | 20230823 | 111700 | 14005881000 | 29700 | 29750 | 29750 | 29700 | 1863 |
| 491 | 20230823 | 111600 | 13950540600 | 29700 | 29750 | 29750 | 29700 | 403 |
| 492 | 20230823 | 111500 | 13938558050 | 29700 | 29750 | 29750 | 29700 | 241 |
| 493 | 20230823 | 111400 | 13931391250 | 29750 | 29750 | 29750 | 29700 | 650 |
| 494 | 20230823 | 111300 | 13912060200 | 29700 | 29700 | 29750 | 29700 | 630 |
| 495 | 20230823 | 111200 | 13893331350 | 29700 | 29650 | 29750 | 29650 | 2734 |
| 496 | 20230823 | 111100 | 13812131450 | 29700 | 29750 | 29750 | 29650 | 8615 |
| 497 | 20230823 | 111000 | 13556334000 | 29750 | 29700 | 29750 | 29700 | 1151 |
| 498 | 20230823 | 110900 | 13522148350 | 29700 | 29750 | 29750 | 29700 | 250 |
| 499 | 20230823 | 110800 | 13514720700 | 29750 | 29750 | 29800 | 29750 | 1224 |
| 500 | 20230823 | 110700 | 13478306650 | 29750 | 29750 | 29800 | 29700 | 1463 |
| 501 | 20230823 | 110600 | 13434784600 | 29800 | 29750 | 29800 | 29750 | 3005 |
| 502 | 20230823 | 110500 | 13345381550 | 29800 | 29750 | 29800 | 29750 | 558 |
| 503 | 20230823 | 110400 | 13328773900 | 29750 | 29800 | 29800 | 29750 | 556 |
| 504 | 20230823 | 110300 | 13312232550 | 29750 | 29800 | 29800 | 29750 | 3828 |
| 505 | 20230823 | 110200 | 13198165550 | 29800 | 29800 | 29800 | 29750 | 225 |
| 506 | 20230823 | 110100 | 13191464550 | 29750 | 29750 | 29800 | 29750 | 457 |
| 507 | 20230823 | 110000 | 13177859000 | 29750 | 29800 | 29800 | 29750 | 556 |
| 508 | 20230823 | 105900 | 13161305500 | 29800 | 29750 | 29800 | 29750 | 677 |
| 509 | 20230823 | 105800 | 13141159900 | 29750 | 29800 | 29800 | 29750 | 4149 |
| 510 | 20230823 | 105700 | 13017724500 | 29800 | 29750 | 29800 | 29750 | 285 |
| 511 | 20230823 | 105600 | 13009238900 | 29800 | 29800 | 29800 | 29750 | 589 |
| 512 | 20230823 | 105500 | 12991688000 | 29800 | 29750 | 29800 | 29750 | 1273 |
| 513 | 20230823 | 105400 | 12953802950 | 29800 | 29800 | 29800 | 29750 | 809 |
| 514 | 20230823 | 105300 | 12929705550 | 29800 | 29800 | 29800 | 29750 | 539 |
| 515 | 20230823 | 105200 | 12913657850 | 29800 | 29800 | 29850 | 29800 | 2987 |
| 516 | 20230823 | 105100 | 12824632950 | 29800 | 29800 | 29850 | 29800 | 1066 |
| 517 | 20230823 | 105000 | 12792864300 | 29800 | 29800 | 29850 | 29800 | 772 |
| 518 | 20230823 | 104900 | 12769855900 | 29800 | 29800 | 29850 | 29800 | 1980 |
| 519 | 20230823 | 104800 | 12710849650 | 29850 | 29850 | 29850 | 29800 | 461 |
| 520 | 20230823 | 104700 | 12697094100 | 29800 | 29800 | 29850 | 29800 | 701 |
| 521 | 20230823 | 104600 | 12676199950 | 29850 | 29850 | 29850 | 29800 | 720 |
| 522 | 20230823 | 104500 | 12654738450 | 29800 | 29800 | 29850 | 29750 | 4958 |
| 523 | 20230823 | 104400 | 12507001100 | 29800 | 29800 | 29800 | 29750 | 623 |
| 524 | 20230823 | 104300 | 12488446400 | 29800 | 29800 | 29800 | 29750 | 681 |
| 525 | 20230823 | 104200 | 12468157350 | 29800 | 29750 | 29850 | 29700 | 19227 |
| 526 | 20230823 | 104100 | 11895295300 | 29750 | 29750 | 29750 | 29700 | 1152 |
| 527 | 20230823 | 104000 | 11861036300 | 29750 | 29750 | 29750 | 29700 | 2365 |
| 528 | 20230823 | 103900 | 11790700250 | 29700 | 29700 | 29750 | 29700 | 2400 |
| 529 | 20230823 | 103800 | 11719304050 | 29700 | 29800 | 29800 | 29700 | 4245 |
| 530 | 20230823 | 103700 | 11592958450 | 29800 | 29700 | 29800 | 29700 | 1136 |
| 531 | 20230823 | 103600 | 11559138300 | 29750 | 29800 | 29800 | 29700 | 1130 |
| 532 | 20230823 | 103500 | 11525524600 | 29800 | 29750 | 29800 | 29700 | 2833 |
| 533 | 20230823 | 103400 | 11441240400 | 29750 | 29800 | 29800 | 29750 | 553 |
| 534 | 20230823 | 103300 | 11424781900 | 29800 | 29750 | 29800 | 29750 | 1104 |
| 535 | 20230823 | 103200 | 11391930800 | 29750 | 29750 | 29800 | 29750 | 379 |
| 536 | 20230823 | 103100 | 11380653550 | 29750 | 29750 | 29800 | 29750 | 2158 |
| 537 | 20230823 | 103000 | 11316437050 | 29750 | 29750 | 29800 | 29750 | 463 |
| 538 | 20230823 | 102900 | 11302654000 | 29750 | 29750 | 29800 | 29750 | 3691 |
| 539 | 20230823 | 102800 | 11192746650 | 29750 | 29750 | 29800 | 29750 | 1734 |
| 540 | 20230823 | 102700 | 11141146700 | 29750 | 29800 | 29800 | 29750 | 589 |
| 541 | 20230823 | 102600 | 11123596850 | 29800 | 29750 | 29800 | 29750 | 3296 |
| 542 | 20230823 | 102500 | 11025402300 | 29750 | 29800 | 29800 | 29750 | 667 |
| 543 | 20230823 | 102400 | 11005542950 | 29800 | 29750 | 29800 | 29750 | 2305 |
| 544 | 20230823 | 102300 | 10936949100 | 29750 | 29700 | 29800 | 29700 | 12026 |
| 545 | 20230823 | 102200 | 10579157700 | 29750 | 29750 | 29750 | 29700 | 1004 |
| 546 | 20230823 | 102100 | 10549291450 | 29750 | 29700 | 29750 | 29650 | 11863 |
| 547 | 20230823 | 102000 | 10196984200 | 29650 | 29600 | 29650 | 29600 | 2678 |
| 548 | 20230823 | 101900 | 10117582700 | 29650 | 29650 | 29650 | 29600 | 2936 |
| 549 | 20230823 | 101800 | 10030580300 | 29650 | 29650 | 29650 | 29600 | 1975 |
| 550 | 20230823 | 101700 | 9972027200 | 29600 | 29650 | 29650 | 29600 | 1578 |
| 551 | 20230823 | 101600 | 9925251500 | 29650 | 29600 | 29650 | 29600 | 456 |
| 552 | 20230823 | 101500 | 9911743400 | 29600 | 29600 | 29650 | 29600 | 342 |
| 553 | 20230823 | 101400 | 9901611600 | 29600 | 29650 | 29700 | 29600 | 3441 |
| 554 | 20230823 | 101300 | 9799585000 | 29650 | 29700 | 29700 | 29650 | 150 |
| 555 | 20230823 | 101200 | 9795130650 | 29700 | 29650 | 29700 | 29650 | 1328 |
| 556 | 20230823 | 101100 | 9755751600 | 29700 | 29650 | 29700 | 29650 | 6881 |
| 557 | 20230823 | 101000 | 9551445300 | 29650 | 29700 | 29700 | 29650 | 4787 |
| 558 | 20230823 | 100900 | 9409508300 | 29650 | 29650 | 29650 | 29650 | 465 |
| 559 | 20230823 | 100800 | 9395721050 | 29650 | 29650 | 29700 | 29650 | 1012 |
| 560 | 20230823 | 100700 | 9365709750 | 29700 | 29650 | 29700 | 29650 | 833 |
| 561 | 20230823 | 100600 | 9340993550 | 29700 | 29650 | 29700 | 29650 | 824 |
| 562 | 20230823 | 100500 | 9316561650 | 29650 | 29650 | 29700 | 29650 | 3535 |
| 563 | 20230823 | 100400 | 9211598650 | 29700 | 29650 | 29700 | 29650 | 2410 |
| 564 | 20230823 | 100300 | 9140134050 | 29650 | 29650 | 29700 | 29650 | 2500 |
| 565 | 20230823 | 100200 | 9065911150 | 29650 | 29700 | 29700 | 29650 | 1435 |
| 566 | 20230823 | 100100 | 9023340550 | 29700 | 29700 | 29700 | 29650 | 2720 |
| 567 | 20230823 | 100000 | 8942627200 | 29650 | 29650 | 29700 | 29650 | 834 |
| 568 | 20230823 | 095900 | 8917893650 | 29700 | 29700 | 29700 | 29650 | 693 |
| 569 | 20230823 | 095800 | 8897334600 | 29650 | 29650 | 29700 | 29650 | 658 |
| 570 | 20230823 | 095700 | 8877823150 | 29650 | 29700 | 29700 | 29650 | 418 |
| 571 | 20230823 | 095600 | 8865414200 | 29650 | 29700 | 29700 | 29650 | 141 |
| 572 | 20230823 | 095500 | 8861228400 | 29700 | 29650 | 29700 | 29650 | 443 |
| 573 | 20230823 | 095400 | 8848089750 | 29650 | 29600 | 29650 | 29600 | 3532 |
| 574 | 20230823 | 095300 | 8743366850 | 29600 | 29650 | 29650 | 29600 | 821 |
| 575 | 20230823 | 095200 | 8719059150 | 29600 | 29650 | 29650 | 29600 | 813 |
| 576 | 20230823 | 095100 | 8694966450 | 29600 | 29650 | 29650 | 29600 | 809 |
| 577 | 20230823 | 095000 | 8671013800 | 29650 | 29650 | 29650 | 29600 | 133 |
| 578 | 20230823 | 094900 | 8667070900 | 29600 | 29600 | 29600 | 29550 | 5348 |
| 579 | 20230823 | 094800 | 8508809200 | 29600 | 29550 | 29600 | 29550 | 666 |
| 580 | 20230823 | 094700 | 8489123150 | 29550 | 29600 | 29600 | 29550 | 1125 |
| 581 | 20230823 | 094600 | 8455867400 | 29600 | 29600 | 29650 | 29550 | 1552 |
| 582 | 20230823 | 094500 | 8409950400 | 29550 | 29600 | 29600 | 29550 | 461 |
| 583 | 20230823 | 094400 | 8396307900 | 29600 | 29600 | 29600 | 29600 | 842 |
| 584 | 20230823 | 094300 | 8371384700 | 29600 | 29600 | 29650 | 29600 | 2983 |
| 585 | 20230823 | 094200 | 8283082900 | 29600 | 29500 | 29600 | 29500 | 7454 |
| 586 | 20230823 | 094100 | 8063115800 | 29550 | 29550 | 29550 | 29500 | 2022 |
| 587 | 20230823 | 094000 | 8003373300 | 29550 | 29550 | 29600 | 29550 | 2423 |
| 588 | 20230823 | 093900 | 7931773600 | 29550 | 29600 | 29650 | 29550 | 3509 |
| 589 | 20230823 | 093800 | 7827914000 | 29550 | 29600 | 29650 | 29550 | 1455 |
| 590 | 20230823 | 093700 | 7784846400 | 29550 | 29600 | 29650 | 29550 | 2437 |
| 591 | 20230823 | 093600 | 7712732800 | 29600 | 29650 | 29650 | 29600 | 6972 |
| 592 | 20230823 | 093500 | 7506277600 | 29600 | 29650 | 29700 | 29600 | 2723 |
| 593 | 20230823 | 093400 | 7425541550 | 29650 | 29650 | 29700 | 29650 | 584 |
| 594 | 20230823 | 093300 | 7408213450 | 29650 | 29700 | 29700 | 29650 | 3385 |
| 595 | 20230823 | 093200 | 7307848000 | 29650 | 29600 | 29700 | 29600 | 5817 |
| 596 | 20230823 | 093100 | 7135409500 | 29600 | 29600 | 29650 | 29550 | 2381 |
| 597 | 20230823 | 093000 | 7064999350 | 29550 | 29550 | 29600 | 29550 | 3102 |
| 598 | 20230823 | 092900 | 6973251650 | 29550 | 29550 | 29600 | 29550 | 2131 |
| 599 | 20230823 | 092800 | 6910268300 | 29600 | 29550 | 29650 | 29550 | 7760 |
| 600 | 20230823 | 092700 | 6680726200 | 29550 | 29600 | 29650 | 29550 | 4300 |
| 601 | 20230823 | 092600 | 6553445500 | 29650 | 29650 | 29650 | 29600 | 6122 |
| 602 | 20230823 | 092500 | 6371957300 | 29700 | 29700 | 29750 | 29650 | 4928 |
| 603 | 20230823 | 092400 | 6225674400 | 29700 | 29700 | 29750 | 29700 | 2680 |
| 604 | 20230823 | 092300 | 6146041150 | 29700 | 29650 | 29700 | 29650 | 4766 |
| 605 | 20230823 | 092200 | 6004539550 | 29700 | 29700 | 29750 | 29650 | 10265 |
| 606 | 20230823 | 092100 | 5699668450 | 29700 | 29750 | 29800 | 29700 | 4733 |
| 607 | 20230823 | 092000 | 5558826550 | 29750 | 29800 | 29800 | 29750 | 1902 |
| 608 | 20230823 | 091900 | 5502155400 | 29800 | 29750 | 29800 | 29750 | 2805 |
| 609 | 20230823 | 091800 | 5418574150 | 29750 | 29750 | 29800 | 29700 | 5600 |
| 610 | 20230823 | 091700 | 5251946800 | 29750 | 29750 | 29800 | 29750 | 2921 |
| 611 | 20230823 | 091600 | 5165041450 | 29750 | 29700 | 29800 | 29700 | 20359 |
| 612 | 20230823 | 091500 | 4559703150 | 29650 | 29700 | 29700 | 29650 | 2435 |
| 613 | 20230823 | 091400 | 4487453200 | 29700 | 29750 | 29750 | 29650 | 6683 |
| 614 | 20230823 | 091300 | 4288975250 | 29750 | 29750 | 29750 | 29700 | 4602 |
| 615 | 20230823 | 091200 | 4152222600 | 29700 | 29650 | 29750 | 29650 | 18180 |
| 616 | 20230823 | 091100 | 3612631650 | 29650 | 29600 | 29650 | 29600 | 1159 |
| 617 | 20230823 | 091000 | 3578271350 | 29600 | 29600 | 29700 | 29550 | 11121 |
| 618 | 20230823 | 090900 | 3248816500 | 29550 | 29600 | 29600 | 29550 | 1850 |
| 619 | 20230823 | 090800 | 3194067500 | 29600 | 29600 | 29650 | 29600 | 5802 |
| 620 | 20230823 | 090700 | 3022209600 | 29600 | 29650 | 29650 | 29550 | 2497 |
| 621 | 20230823 | 090600 | 2948307150 | 29600 | 29650 | 29700 | 29600 | 8647 |
| 622 | 20230823 | 090500 | 2692096050 | 29650 | 29700 | 29700 | 29600 | 8148 |
| 623 | 20230823 | 090400 | 2450524450 | 29700 | 29500 | 29750 | 29500 | 19257 |
| 624 | 20230823 | 090300 | 1879928250 | 29500 | 29550 | 29550 | 29500 | 12025 |
| 625 | 20230823 | 090200 | 1524899650 | 29550 | 29650 | 29700 | 29500 | 15092 |
| 626 | 20230823 | 090100 | 1078265950 | 29600 | 29450 | 29650 | 29450 | 16503 |
| 627 | 20230823 | 090000 | 590220050 | 29450 | 29450 | 29550 | 29400 | 19429 |