34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 3 | 20230829 | 191700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230829 | 191600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230829 | 191500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230829 | 191400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230829 | 191300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230829 | 191200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230829 | 191100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230829 | 191000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230829 | 190900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230829 | 190800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230829 | 190700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230829 | 190600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230829 | 190500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230829 | 190400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230829 | 190300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230829 | 190200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230829 | 190100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230829 | 190000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230829 | 185900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230829 | 185800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230829 | 185700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230829 | 185600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230829 | 185500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230829 | 185400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230829 | 185300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230829 | 185200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230829 | 185100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230829 | 185000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230829 | 184900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230829 | 184800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 33 | 20230829 | 184700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230829 | 184600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230829 | 184500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230829 | 184400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230829 | 184300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230829 | 184200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230829 | 184100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230829 | 184000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230829 | 183900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230829 | 183800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230829 | 183700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230829 | 183600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230829 | 183500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230829 | 183400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230829 | 183300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230829 | 183200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230829 | 183100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230829 | 183000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230829 | 182900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230829 | 182800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230829 | 182700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230829 | 182600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230829 | 182500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230829 | 182400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230829 | 182300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230829 | 182200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230829 | 182100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230829 | 182000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230829 | 181900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230829 | 181800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 63 | 20230829 | 181700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230829 | 181600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230829 | 181500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230829 | 181400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230829 | 181300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230829 | 181200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230829 | 181100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230829 | 181000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230829 | 180900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230829 | 180800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230829 | 180700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230829 | 180600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230829 | 180500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230829 | 180400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230829 | 180300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230829 | 180200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230829 | 180100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230829 | 180000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230829 | 175900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230829 | 175800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230829 | 175700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230829 | 175600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230829 | 175500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230829 | 175400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230829 | 175300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230829 | 175200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230829 | 175100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230829 | 175000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230829 | 174900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230829 | 174800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 93 | 20230829 | 174700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230829 | 174600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230829 | 174500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230829 | 174400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230829 | 174300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230829 | 174200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230829 | 174100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230829 | 174000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230829 | 173900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230829 | 173800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230829 | 173700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230829 | 173600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230829 | 173500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230829 | 173400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230829 | 173300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230829 | 173200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230829 | 173100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230829 | 173000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230829 | 172900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230829 | 172800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230829 | 172700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230829 | 172600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230829 | 172500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230829 | 172400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230829 | 172300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230829 | 172200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230829 | 172100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230829 | 172000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230829 | 171900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230829 | 171800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 123 | 20230829 | 171700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230829 | 171600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230829 | 171500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230829 | 171400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230829 | 171300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230829 | 171200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230829 | 171100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230829 | 171000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230829 | 170900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230829 | 170800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230829 | 170700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230829 | 170600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230829 | 170500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230829 | 170400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230829 | 170300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230829 | 170200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230829 | 170100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230829 | 170000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230829 | 165900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230829 | 165800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230829 | 165700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230829 | 165600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230829 | 165500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230829 | 165400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230829 | 165300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230829 | 165200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230829 | 165100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230829 | 165000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230829 | 164900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230829 | 164800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 153 | 20230829 | 164700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230829 | 164600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230829 | 164500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230829 | 164400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230829 | 164300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230829 | 164200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230829 | 164100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230829 | 164000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230829 | 163900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230829 | 163800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230829 | 163700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230829 | 163600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230829 | 163500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230829 | 163400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230829 | 163300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230829 | 163200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230829 | 163100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230829 | 163000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230829 | 162900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230829 | 162800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230829 | 162700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230829 | 162600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230829 | 162500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230829 | 162400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230829 | 162300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230829 | 162200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230829 | 162100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230829 | 162000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230829 | 161900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230829 | 161800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 183 | 20230829 | 161700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230829 | 161600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230829 | 161500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230829 | 161400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20230829 | 161300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230829 | 161200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230829 | 161100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230829 | 161000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230829 | 160900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230829 | 160800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230829 | 160700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230829 | 160600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230829 | 160500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20230829 | 160400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230829 | 160300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20230829 | 160200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20230829 | 160100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20230829 | 160000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20230829 | 155900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20230829 | 155800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20230829 | 155700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20230829 | 155600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20230829 | 155500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20230829 | 155400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20230829 | 155300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20230829 | 155200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20230829 | 155100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20230829 | 155000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20230829 | 154900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20230829 | 154800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 213 | 20230829 | 154700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20230829 | 154600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20230829 | 154500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20230829 | 154400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20230829 | 154300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20230829 | 154200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20230829 | 154100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20230829 | 154000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20230829 | 153900 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20230829 | 153800 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20230829 | 153700 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20230829 | 153600 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20230829 | 153500 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20230829 | 153400 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20230829 | 153300 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20230829 | 153200 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20230829 | 153100 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20230829 | 153000 | 68663692500 | 40250 | 40250 | 40250 | 40250 | 54020 |
| 231 | 20230829 | 152900 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20230829 | 152800 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20230829 | 152700 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 234 | 20230829 | 152600 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 235 | 20230829 | 152500 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 236 | 20230829 | 152400 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 237 | 20230829 | 152300 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 238 | 20230829 | 152200 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 239 | 20230829 | 152100 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 240 | 20230829 | 152000 | 66489387500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 241 | 20230829 | 151900 | 66489387500 | 40300 | 40250 | 40300 | 40250 | 4570 |
| 242 | 20230829 | 151800 | 66305284500 | 40300 | 40250 | 40300 | 40250 | 3730 |
| 243 | 20230829 | 151700 | 66155023500 | 40300 | 40250 | 40300 | 40250 | 1831 |
| 244 | 20230829 | 151600 | 66081285850 | 40250 | 40250 | 40300 | 40250 | 2100 |
| 245 | 20230829 | 151500 | 65996756250 | 40300 | 40300 | 40300 | 40250 | 5769 |
| 246 | 20230829 | 151400 | 65764491050 | 40250 | 40250 | 40300 | 40250 | 5614 |
| 247 | 20230829 | 151300 | 65538368150 | 40250 | 40200 | 40250 | 40200 | 1266 |
| 248 | 20230829 | 151200 | 65487431100 | 40250 | 40250 | 40250 | 40200 | 5191 |
| 249 | 20230829 | 151100 | 65278659200 | 40250 | 40250 | 40300 | 40200 | 3351 |
| 250 | 20230829 | 151000 | 65143787600 | 40250 | 40300 | 40300 | 40250 | 12563 |
| 251 | 20230829 | 150900 | 64637824050 | 40300 | 40350 | 40350 | 40250 | 4865 |
| 252 | 20230829 | 150800 | 64441804850 | 40350 | 40300 | 40350 | 40250 | 7685 |
| 253 | 20230829 | 150700 | 64132096450 | 40250 | 40200 | 40300 | 40200 | 4852 |
| 254 | 20230829 | 150600 | 63936827250 | 40200 | 40250 | 40250 | 40200 | 4122 |
| 255 | 20230829 | 150500 | 63771081950 | 40250 | 40200 | 40250 | 40200 | 6751 |
| 256 | 20230829 | 150400 | 63499662750 | 40150 | 40150 | 40200 | 40150 | 2857 |
| 257 | 20230829 | 150300 | 63384950850 | 40150 | 40100 | 40200 | 40100 | 4182 |
| 258 | 20230829 | 150200 | 63217042000 | 40150 | 40150 | 40200 | 40100 | 2060 |
| 259 | 20230829 | 150100 | 63134335000 | 40150 | 40150 | 40200 | 40150 | 1691 |
| 260 | 20230829 | 150000 | 63066437550 | 40200 | 40150 | 40200 | 40150 | 2408 |
| 261 | 20230829 | 145900 | 62969716600 | 40200 | 40100 | 40200 | 40100 | 3934 |
| 262 | 20230829 | 145800 | 62811801500 | 40150 | 40100 | 40150 | 40050 | 3939 |
| 263 | 20230829 | 145700 | 62653868700 | 40100 | 40150 | 40150 | 40100 | 2034 |
| 264 | 20230829 | 145600 | 62572298400 | 40150 | 40100 | 40150 | 40100 | 1154 |
| 265 | 20230829 | 145500 | 62526020550 | 40100 | 40150 | 40150 | 40100 | 1528 |
| 266 | 20230829 | 145400 | 62464716850 | 40150 | 40200 | 40200 | 40150 | 2442 |
| 267 | 20230829 | 145300 | 62366666150 | 40200 | 40200 | 40200 | 40150 | 3254 |
| 268 | 20230829 | 145200 | 62235932800 | 40150 | 40200 | 40200 | 40150 | 1079 |
| 269 | 20230829 | 145100 | 62192601300 | 40150 | 40150 | 40200 | 40150 | 1498 |
| 270 | 20230829 | 145000 | 62132433300 | 40150 | 40200 | 40200 | 40150 | 2100 |
| 271 | 20230829 | 144900 | 62048062850 | 40150 | 40150 | 40200 | 40150 | 2869 |
| 272 | 20230829 | 144800 | 61932808700 | 40150 | 40150 | 40250 | 40150 | 1887 |
| 273 | 20230829 | 144700 | 61857014150 | 40200 | 40200 | 40250 | 40150 | 4174 |
| 274 | 20230829 | 144600 | 61689230800 | 40250 | 40250 | 40300 | 40200 | 3449 |
| 275 | 20230829 | 144500 | 61550430900 | 40250 | 40300 | 40300 | 40200 | 3055 |
| 276 | 20230829 | 144400 | 61427466650 | 40300 | 40300 | 40300 | 40250 | 1601 |
| 277 | 20230829 | 144300 | 61363004950 | 40300 | 40300 | 40300 | 40250 | 1854 |
| 278 | 20230829 | 144200 | 61288339200 | 40300 | 40250 | 40300 | 40200 | 2297 |
| 279 | 20230829 | 144100 | 61195868600 | 40300 | 40200 | 40300 | 40200 | 2908 |
| 280 | 20230829 | 144000 | 61078833250 | 40200 | 40150 | 40250 | 40150 | 13251 |
| 281 | 20230829 | 143900 | 60546458700 | 40150 | 40150 | 40150 | 40100 | 1819 |
| 282 | 20230829 | 143800 | 60473471900 | 40150 | 40150 | 40150 | 40100 | 1157 |
| 283 | 20230829 | 143700 | 60427053200 | 40150 | 40100 | 40150 | 40100 | 757 |
| 284 | 20230829 | 143600 | 60396667650 | 40100 | 40150 | 40150 | 40100 | 1658 |
| 285 | 20230829 | 143500 | 60330164950 | 40150 | 40150 | 40150 | 40100 | 1345 |
| 286 | 20230829 | 143400 | 60276197800 | 40150 | 40150 | 40150 | 40100 | 5146 |
| 287 | 20230829 | 143300 | 60069835650 | 40100 | 40150 | 40150 | 40100 | 3610 |
| 288 | 20230829 | 143200 | 59925043300 | 40150 | 40150 | 40150 | 40100 | 533 |
| 289 | 20230829 | 143100 | 59903660900 | 40100 | 40100 | 40150 | 40100 | 1713 |
| 290 | 20230829 | 143000 | 59834941250 | 40150 | 40100 | 40150 | 40100 | 1331 |
| 291 | 20230829 | 142900 | 59781534150 | 40150 | 40150 | 40150 | 40100 | 1326 |
| 292 | 20230829 | 142800 | 59728334700 | 40100 | 40150 | 40150 | 40100 | 1079 |
| 293 | 20230829 | 142700 | 59685043600 | 40100 | 40150 | 40150 | 40100 | 1089 |
| 294 | 20230829 | 142600 | 59641367700 | 40100 | 40100 | 40150 | 40100 | 1208 |
| 295 | 20230829 | 142500 | 59592899550 | 40100 | 40100 | 40100 | 40050 | 3684 |
| 296 | 20230829 | 142400 | 59445210550 | 40100 | 40100 | 40100 | 40050 | 1039 |
| 297 | 20230829 | 142300 | 59403579300 | 40100 | 40100 | 40100 | 40050 | 1098 |
| 298 | 20230829 | 142200 | 59359583000 | 40050 | 40050 | 40100 | 40050 | 3705 |
| 299 | 20230829 | 142100 | 59211077350 | 40100 | 40050 | 40100 | 40050 | 2025 |
| 300 | 20230829 | 142000 | 59129965450 | 40100 | 40050 | 40100 | 40050 | 933 |
| 301 | 20230829 | 141900 | 59092576750 | 40100 | 40150 | 40150 | 40050 | 3682 |
| 302 | 20230829 | 141800 | 58944977200 | 40100 | 40200 | 40200 | 40100 | 3727 |
| 303 | 20230829 | 141700 | 58795326650 | 40200 | 40150 | 40200 | 40100 | 3762 |
| 304 | 20230829 | 141600 | 58644298600 | 40100 | 40150 | 40150 | 40100 | 1433 |
| 305 | 20230829 | 141500 | 58586798150 | 40150 | 40150 | 40150 | 40100 | 2151 |
| 306 | 20230829 | 141400 | 58500483800 | 40150 | 40100 | 40150 | 40100 | 1954 |
| 307 | 20230829 | 141300 | 58422073450 | 40150 | 40050 | 40150 | 40050 | 5579 |
| 308 | 20230829 | 141200 | 58198409200 | 40050 | 40100 | 40100 | 40050 | 1285 |
| 309 | 20230829 | 141100 | 58146928550 | 40100 | 40100 | 40100 | 40050 | 2833 |
| 310 | 20230829 | 141000 | 58033431150 | 40100 | 40100 | 40100 | 40050 | 1179 |
| 311 | 20230829 | 140900 | 57986193050 | 40100 | 40100 | 40100 | 40050 | 1021 |
| 312 | 20230829 | 140800 | 57945296050 | 40100 | 40100 | 40100 | 40050 | 1250 |
| 313 | 20230829 | 140700 | 57895194350 | 40100 | 40100 | 40100 | 40050 | 695 |
| 314 | 20230829 | 140600 | 57867350400 | 40150 | 40150 | 40150 | 40100 | 1633 |
| 315 | 20230829 | 140500 | 57801848850 | 40100 | 40150 | 40150 | 40100 | 1202 |
| 316 | 20230829 | 140400 | 57753622550 | 40150 | 40050 | 40150 | 40050 | 6844 |
| 317 | 20230829 | 140300 | 57479194700 | 40100 | 40050 | 40100 | 40050 | 4458 |
| 318 | 20230829 | 140200 | 57300609100 | 40050 | 40100 | 40100 | 40050 | 853 |
| 319 | 20230829 | 140100 | 57266431250 | 40100 | 40050 | 40100 | 40050 | 1172 |
| 320 | 20230829 | 140000 | 57219466350 | 40050 | 40100 | 40100 | 40050 | 3844 |
| 321 | 20230829 | 135900 | 57065475800 | 40100 | 40050 | 40100 | 40050 | 759 |
| 322 | 20230829 | 135800 | 57035050400 | 40050 | 40050 | 40100 | 40000 | 1433 |
| 323 | 20230829 | 135700 | 56977660350 | 40000 | 40050 | 40100 | 40000 | 1970 |
| 324 | 20230829 | 135600 | 56898767700 | 40050 | 40050 | 40100 | 40000 | 3048 |
| 325 | 20230829 | 135500 | 56776669450 | 40050 | 40050 | 40100 | 40000 | 1402 |
| 326 | 20230829 | 135400 | 56720543800 | 40000 | 40100 | 40100 | 40000 | 3634 |
| 327 | 20230829 | 135300 | 56575119100 | 40100 | 40050 | 40100 | 39950 | 2148 |
| 328 | 20230829 | 135200 | 56489128200 | 40000 | 39900 | 40050 | 39850 | 14320 |
| 329 | 20230829 | 135100 | 55916978700 | 39850 | 39900 | 39900 | 39850 | 2188 |
| 330 | 20230829 | 135000 | 55829752150 | 39900 | 39850 | 39900 | 39850 | 1439 |
| 331 | 20230829 | 134900 | 55772372100 | 39900 | 39900 | 39900 | 39850 | 1923 |
| 332 | 20230829 | 134800 | 55695716500 | 39900 | 39900 | 39900 | 39800 | 2177 |
| 333 | 20230829 | 134700 | 55608957500 | 39900 | 39850 | 39900 | 39850 | 1094 |
| 334 | 20230829 | 134600 | 55565342400 | 39800 | 39850 | 39900 | 39800 | 2831 |
| 335 | 20230829 | 134500 | 55452551800 | 39850 | 39800 | 39850 | 39800 | 912 |
| 336 | 20230829 | 134400 | 55416238350 | 39850 | 39750 | 39850 | 39750 | 1006 |
| 337 | 20230829 | 134300 | 55376205850 | 39800 | 39800 | 39800 | 39750 | 1778 |
| 338 | 20230829 | 134200 | 55305472200 | 39800 | 39800 | 39800 | 39750 | 1292 |
| 339 | 20230829 | 134100 | 55254105350 | 39750 | 39850 | 39850 | 39750 | 2769 |
| 340 | 20230829 | 134000 | 55143909450 | 39800 | 39800 | 39850 | 39800 | 1106 |
| 341 | 20230829 | 133900 | 55099883900 | 39850 | 39800 | 39850 | 39800 | 1764 |
| 342 | 20230829 | 133800 | 55029672300 | 39850 | 39850 | 39850 | 39800 | 1389 |
| 343 | 20230829 | 133700 | 54974364600 | 39850 | 39850 | 39900 | 39800 | 4650 |
| 344 | 20230829 | 133600 | 54789056600 | 39850 | 39850 | 39900 | 39850 | 2308 |
| 345 | 20230829 | 133500 | 54697061550 | 39850 | 39900 | 39900 | 39850 | 1060 |
| 346 | 20230829 | 133400 | 54654803950 | 39900 | 39900 | 39900 | 39800 | 6291 |
| 347 | 20230829 | 133300 | 54403985150 | 39950 | 40000 | 40050 | 39900 | 5163 |
| 348 | 20230829 | 133200 | 54197663200 | 40050 | 40000 | 40050 | 39950 | 1068 |
| 349 | 20230829 | 133100 | 54154959400 | 40000 | 40000 | 40050 | 39950 | 1719 |
| 350 | 20230829 | 133000 | 54086175100 | 40000 | 40000 | 40050 | 39950 | 4749 |
| 351 | 20230829 | 132900 | 53896244950 | 40000 | 39900 | 40000 | 39900 | 3323 |
| 352 | 20230829 | 132800 | 53763512850 | 39950 | 39950 | 39950 | 39900 | 2300 |
| 353 | 20230829 | 132700 | 53671674500 | 39950 | 39950 | 39950 | 39900 | 1286 |
| 354 | 20230829 | 132600 | 53620355300 | 39900 | 39950 | 39950 | 39900 | 2079 |
| 355 | 20230829 | 132500 | 53537350200 | 39950 | 39900 | 39950 | 39850 | 1201 |
| 356 | 20230829 | 132400 | 53489416750 | 39900 | 39900 | 39900 | 39850 | 3169 |
| 357 | 20230829 | 132300 | 53363032000 | 39850 | 39850 | 39900 | 39850 | 1149 |
| 358 | 20230829 | 132200 | 53317213400 | 39900 | 39800 | 39900 | 39750 | 6548 |
| 359 | 20230829 | 132100 | 53056527700 | 39750 | 39750 | 39800 | 39750 | 2003 |
| 360 | 20230829 | 132000 | 52976884050 | 39800 | 39800 | 39800 | 39750 | 1207 |
| 361 | 20230829 | 131900 | 52928896150 | 39800 | 39750 | 39800 | 39750 | 1206 |
| 362 | 20230829 | 131800 | 52880945550 | 39800 | 39750 | 39800 | 39750 | 2089 |
| 363 | 20230829 | 131700 | 52797875000 | 39750 | 39800 | 39800 | 39750 | 996 |
| 364 | 20230829 | 131600 | 52758266400 | 39800 | 39750 | 39800 | 39750 | 1134 |
| 365 | 20230829 | 131500 | 52713156150 | 39750 | 39750 | 39800 | 39750 | 1085 |
| 366 | 20230829 | 131400 | 52670012750 | 39800 | 39800 | 39800 | 39750 | 1633 |
| 367 | 20230829 | 131300 | 52605041800 | 39800 | 39750 | 39800 | 39750 | 2173 |
| 368 | 20230829 | 131200 | 52518649950 | 39750 | 39750 | 39800 | 39750 | 967 |
| 369 | 20230829 | 131100 | 52480194700 | 39800 | 39750 | 39800 | 39700 | 1828 |
| 370 | 20230829 | 131000 | 52407533550 | 39750 | 39750 | 39750 | 39700 | 1037 |
| 371 | 20230829 | 130900 | 52366347750 | 39750 | 39650 | 39750 | 39650 | 1843 |
| 372 | 20230829 | 130800 | 52293222500 | 39650 | 39700 | 39700 | 39650 | 681 |
| 373 | 20230829 | 130700 | 52266202050 | 39650 | 39650 | 39700 | 39650 | 3473 |
| 374 | 20230829 | 130600 | 52128388950 | 39700 | 39650 | 39700 | 39600 | 1136 |
| 375 | 20230829 | 130500 | 52083367300 | 39650 | 39600 | 39700 | 39600 | 915 |
| 376 | 20230829 | 130400 | 52047108250 | 39650 | 39600 | 39650 | 39600 | 672 |
| 377 | 20230829 | 130300 | 52020481950 | 39600 | 39650 | 39650 | 39550 | 1511 |
| 378 | 20230829 | 130200 | 51960663150 | 39600 | 39500 | 39650 | 39500 | 911 |
| 379 | 20230829 | 130100 | 51924617650 | 39500 | 39450 | 39500 | 39400 | 6296 |
| 380 | 20230829 | 130000 | 51676228100 | 39450 | 39450 | 39450 | 39400 | 1010 |
| 381 | 20230829 | 125900 | 51636411450 | 39450 | 39450 | 39450 | 39400 | 1052 |
| 382 | 20230829 | 125800 | 51594949900 | 39400 | 39400 | 39450 | 39400 | 6761 |
| 383 | 20230829 | 125700 | 51328533600 | 39400 | 39350 | 39400 | 39350 | 788 |
| 384 | 20230829 | 125600 | 51297517250 | 39350 | 39350 | 39400 | 39350 | 1118 |
| 385 | 20230829 | 125500 | 51253513350 | 39350 | 39300 | 39400 | 39300 | 1584 |
| 386 | 20230829 | 125400 | 51191191300 | 39350 | 39400 | 39400 | 39300 | 1173 |
| 387 | 20230829 | 125300 | 51145036050 | 39400 | 39300 | 39400 | 39250 | 2840 |
| 388 | 20230829 | 125200 | 51033380500 | 39250 | 39350 | 39350 | 39250 | 2060 |
| 389 | 20230829 | 125100 | 50952409650 | 39350 | 39350 | 39400 | 39350 | 1036 |
| 390 | 20230829 | 125000 | 50911631500 | 39400 | 39350 | 39400 | 39350 | 989 |
| 391 | 20230829 | 124900 | 50872706200 | 39400 | 39400 | 39400 | 39350 | 800 |
| 392 | 20230829 | 124800 | 50841214150 | 39400 | 39250 | 39400 | 39250 | 4972 |
| 393 | 20230829 | 124700 | 50645704400 | 39250 | 39350 | 39350 | 39250 | 2132 |
| 394 | 20230829 | 124600 | 50561928550 | 39300 | 39300 | 39350 | 39300 | 3047 |
| 395 | 20230829 | 124500 | 50442165700 | 39300 | 39350 | 39350 | 39300 | 1165 |
| 396 | 20230829 | 124400 | 50396373650 | 39350 | 39300 | 39350 | 39300 | 586 |
| 397 | 20230829 | 124300 | 50373333450 | 39300 | 39350 | 39350 | 39300 | 2744 |
| 398 | 20230829 | 124200 | 50265490550 | 39350 | 39300 | 39350 | 39300 | 774 |
| 399 | 20230829 | 124100 | 50235069850 | 39300 | 39300 | 39350 | 39300 | 811 |
| 400 | 20230829 | 124000 | 50203189750 | 39350 | 39350 | 39350 | 39300 | 302 |
| 401 | 20230829 | 123900 | 50191311150 | 39350 | 39350 | 39400 | 39300 | 1803 |
| 402 | 20230829 | 123800 | 50120389400 | 39400 | 39350 | 39400 | 39350 | 948 |
| 403 | 20230829 | 123700 | 50083068650 | 39400 | 39350 | 39400 | 39350 | 490 |
| 404 | 20230829 | 123600 | 50063786000 | 39350 | 39350 | 39400 | 39350 | 2330 |
| 405 | 20230829 | 123500 | 49972094150 | 39350 | 39350 | 39350 | 39300 | 1074 |
| 406 | 20230829 | 123400 | 49929876950 | 39350 | 39300 | 39350 | 39300 | 980 |
| 407 | 20230829 | 123300 | 49891352700 | 39300 | 39300 | 39350 | 39300 | 1985 |
| 408 | 20230829 | 123200 | 49813331350 | 39300 | 39300 | 39300 | 39250 | 1213 |
| 409 | 20230829 | 123100 | 49765718800 | 39250 | 39200 | 39300 | 39200 | 4380 |
| 410 | 20230829 | 123000 | 49593701350 | 39250 | 39250 | 39250 | 39200 | 1082 |
| 411 | 20230829 | 122900 | 49551256250 | 39250 | 39300 | 39300 | 39200 | 5572 |
| 412 | 20230829 | 122800 | 49332751900 | 39250 | 39250 | 39300 | 39250 | 1783 |
| 413 | 20230829 | 122700 | 49262748150 | 39250 | 39250 | 39300 | 39200 | 629 |
| 414 | 20230829 | 122600 | 49238062800 | 39250 | 39300 | 39300 | 39200 | 1511 |
| 415 | 20230829 | 122500 | 49178762200 | 39300 | 39250 | 39300 | 39250 | 960 |
| 416 | 20230829 | 122400 | 49141076050 | 39300 | 39250 | 39300 | 39200 | 9027 |
| 417 | 20230829 | 122300 | 48786659300 | 39300 | 39300 | 39350 | 39250 | 2566 |
| 418 | 20230829 | 122200 | 48685813850 | 39350 | 39300 | 39350 | 39300 | 1101 |
| 419 | 20230829 | 122100 | 48642516750 | 39300 | 39300 | 39350 | 39300 | 2325 |
| 420 | 20230829 | 122000 | 48551140700 | 39300 | 39300 | 39350 | 39300 | 860 |
| 421 | 20230829 | 121900 | 48517336600 | 39300 | 39300 | 39350 | 39300 | 1920 |
| 422 | 20230829 | 121800 | 48441877850 | 39300 | 39350 | 39350 | 39300 | 994 |
| 423 | 20230829 | 121700 | 48402808450 | 39300 | 39300 | 39350 | 39300 | 1021 |
| 424 | 20230829 | 121600 | 48362682750 | 39300 | 39300 | 39400 | 39300 | 1124 |
| 425 | 20230829 | 121500 | 48318489700 | 39350 | 39350 | 39400 | 39300 | 5423 |
| 426 | 20230829 | 121400 | 48105233700 | 39300 | 39350 | 39400 | 39300 | 7690 |
| 427 | 20230829 | 121300 | 47802806950 | 39400 | 39350 | 39400 | 39350 | 777 |
| 428 | 20230829 | 121200 | 47772211050 | 39400 | 39400 | 39400 | 39350 | 1368 |
| 429 | 20230829 | 121100 | 47718338250 | 39400 | 39400 | 39400 | 39350 | 1683 |
| 430 | 20230829 | 121000 | 47652077050 | 39450 | 39400 | 39450 | 39350 | 2063 |
| 431 | 20230829 | 120900 | 47570794300 | 39350 | 39450 | 39450 | 39350 | 5212 |
| 432 | 20230829 | 120800 | 47365447550 | 39450 | 39450 | 39450 | 39400 | 7360 |
| 433 | 20230829 | 120700 | 47075113900 | 39450 | 39500 | 39500 | 39450 | 1037 |
| 434 | 20230829 | 120600 | 47034194800 | 39450 | 39500 | 39500 | 39450 | 1508 |
| 435 | 20230829 | 120500 | 46974685950 | 39450 | 39500 | 39600 | 39450 | 4254 |
| 436 | 20230829 | 120400 | 46806573150 | 39500 | 39600 | 39600 | 39500 | 2617 |
| 437 | 20230829 | 120300 | 46703049750 | 39550 | 39550 | 39600 | 39500 | 3534 |
| 438 | 20230829 | 120200 | 46563210000 | 39550 | 39550 | 39600 | 39500 | 2575 |
| 439 | 20230829 | 120100 | 46461349500 | 39500 | 39600 | 39600 | 39500 | 4450 |
| 440 | 20230829 | 120000 | 46285324150 | 39550 | 39500 | 39600 | 39500 | 2427 |
| 441 | 20230829 | 115900 | 46189349500 | 39550 | 39500 | 39550 | 39500 | 1242 |
| 442 | 20230829 | 115800 | 46140237000 | 39500 | 39450 | 39550 | 39450 | 2311 |
| 443 | 20230829 | 115700 | 46048981850 | 39500 | 39500 | 39500 | 39450 | 698 |
| 444 | 20230829 | 115600 | 46021431750 | 39500 | 39450 | 39500 | 39450 | 865 |
| 445 | 20230829 | 115500 | 45987272550 | 39500 | 39500 | 39500 | 39450 | 1693 |
| 446 | 20230829 | 115400 | 45920445500 | 39500 | 39450 | 39500 | 39450 | 803 |
| 447 | 20230829 | 115300 | 45888761100 | 39450 | 39450 | 39500 | 39450 | 677 |
| 448 | 20230829 | 115200 | 45862048350 | 39450 | 39400 | 39500 | 39400 | 2090 |
| 449 | 20230829 | 115100 | 45779598600 | 39400 | 39400 | 39450 | 39400 | 1963 |
| 450 | 20230829 | 115000 | 45702219800 | 39400 | 39400 | 39450 | 39400 | 719 |
| 451 | 20230829 | 114900 | 45673888000 | 39400 | 39450 | 39450 | 39400 | 1543 |
| 452 | 20230829 | 114800 | 45613065850 | 39450 | 39450 | 39450 | 39400 | 700 |
| 453 | 20230829 | 114700 | 45585473000 | 39400 | 39450 | 39500 | 39400 | 4642 |
| 454 | 20230829 | 114600 | 45402360550 | 39500 | 39500 | 39500 | 39450 | 669 |
| 455 | 20230829 | 114500 | 45375961500 | 39500 | 39450 | 39500 | 39450 | 1554 |
| 456 | 20230829 | 114400 | 45314637800 | 39500 | 39550 | 39600 | 39450 | 4910 |
| 457 | 20230829 | 114300 | 45120525100 | 39550 | 39450 | 39600 | 39450 | 1720 |
| 458 | 20230829 | 114200 | 45052609300 | 39500 | 39550 | 39550 | 39450 | 489 |
| 459 | 20230829 | 114100 | 45033293950 | 39550 | 39600 | 39650 | 39500 | 3380 |
| 460 | 20230829 | 114000 | 44899585150 | 39600 | 39550 | 39600 | 39500 | 2075 |
| 461 | 20230829 | 113900 | 44817538400 | 39500 | 39500 | 39550 | 39450 | 1160 |
| 462 | 20230829 | 113800 | 44771714700 | 39450 | 39450 | 39500 | 39400 | 1202 |
| 463 | 20230829 | 113700 | 44724265050 | 39450 | 39400 | 39450 | 39400 | 3534 |
| 464 | 20230829 | 113600 | 44584896850 | 39450 | 39450 | 39450 | 39400 | 2477 |
| 465 | 20230829 | 113500 | 44487268600 | 39450 | 39450 | 39500 | 39400 | 4195 |
| 466 | 20230829 | 113400 | 44321894450 | 39450 | 39500 | 39500 | 39400 | 1489 |
| 467 | 20230829 | 113300 | 44263153250 | 39450 | 39550 | 39600 | 39400 | 12100 |
| 468 | 20230829 | 113200 | 43785293000 | 39550 | 39550 | 39600 | 39550 | 850 |
| 469 | 20230829 | 113100 | 43751666600 | 39550 | 39550 | 39600 | 39550 | 978 |
| 470 | 20230829 | 113000 | 43712979900 | 39550 | 39600 | 39600 | 39550 | 3111 |
| 471 | 20230829 | 112900 | 43589861600 | 39600 | 39550 | 39600 | 39550 | 670 |
| 472 | 20230829 | 112800 | 43563349250 | 39550 | 39600 | 39600 | 39550 | 1118 |
| 473 | 20230829 | 112700 | 43519107400 | 39550 | 39550 | 39600 | 39550 | 1879 |
| 474 | 20230829 | 112600 | 43444757950 | 39600 | 39600 | 39600 | 39550 | 3212 |
| 475 | 20230829 | 112500 | 43317704650 | 39600 | 39550 | 39600 | 39550 | 1457 |
| 476 | 20230829 | 112400 | 43260066800 | 39600 | 39550 | 39600 | 39550 | 2347 |
| 477 | 20230829 | 112300 | 43167228500 | 39550 | 39550 | 39600 | 39550 | 2692 |
| 478 | 20230829 | 112200 | 43060683050 | 39600 | 39650 | 39650 | 39550 | 2740 |
| 479 | 20230829 | 112100 | 42952178300 | 39600 | 39700 | 39750 | 39600 | 6968 |
| 480 | 20230829 | 112000 | 42675761450 | 39700 | 39700 | 39750 | 39700 | 1057 |
| 481 | 20230829 | 111900 | 42633793550 | 39700 | 39950 | 39950 | 39700 | 11409 |
| 482 | 20230829 | 111800 | 42179286600 | 39900 | 39950 | 39950 | 39900 | 1006 |
| 483 | 20230829 | 111700 | 42139115050 | 39950 | 39950 | 39950 | 39900 | 1232 |
| 484 | 20230829 | 111600 | 42089930900 | 39900 | 40000 | 40000 | 39850 | 5013 |
| 485 | 20230829 | 111500 | 41889867800 | 40000 | 39900 | 40000 | 39900 | 636 |
| 486 | 20230829 | 111400 | 41864457400 | 39950 | 39950 | 39950 | 39900 | 1761 |
| 487 | 20230829 | 111300 | 41794130150 | 39950 | 39900 | 39950 | 39900 | 2155 |
| 488 | 20230829 | 111200 | 41708075250 | 39900 | 39900 | 39950 | 39900 | 747 |
| 489 | 20230829 | 111100 | 41678263650 | 39900 | 39850 | 39900 | 39850 | 1898 |
| 490 | 20230829 | 111000 | 41602538200 | 39850 | 39850 | 39900 | 39850 | 2224 |
| 491 | 20230829 | 110900 | 41513855700 | 39900 | 39850 | 39900 | 39850 | 1718 |
| 492 | 20230829 | 110800 | 41445348450 | 39850 | 39900 | 39900 | 39850 | 2436 |
| 493 | 20230829 | 110700 | 41348255950 | 39900 | 39900 | 39900 | 39850 | 3116 |
| 494 | 20230829 | 110600 | 41223983400 | 39900 | 39900 | 39950 | 39850 | 4069 |
| 495 | 20230829 | 110500 | 41061666350 | 39900 | 39900 | 39950 | 39900 | 1672 |
| 496 | 20230829 | 110400 | 40994952350 | 39900 | 39850 | 39950 | 39850 | 1373 |
| 497 | 20230829 | 110300 | 40940180700 | 39900 | 40000 | 40050 | 39850 | 14154 |
| 498 | 20230829 | 110200 | 40374746300 | 40050 | 40050 | 40050 | 40000 | 2629 |
| 499 | 20230829 | 110100 | 40269542750 | 40000 | 40050 | 40050 | 40000 | 1340 |
| 500 | 20230829 | 110000 | 40215888900 | 40050 | 40050 | 40100 | 40000 | 2629 |
| 501 | 20230829 | 105900 | 40110574350 | 40050 | 40100 | 40100 | 40000 | 4326 |
| 502 | 20230829 | 105800 | 39937297800 | 40050 | 40050 | 40100 | 40050 | 834 |
| 503 | 20230829 | 105700 | 39903868550 | 40050 | 40250 | 40250 | 40050 | 7001 |
| 504 | 20230829 | 105600 | 39622843550 | 40250 | 40250 | 40300 | 40200 | 2338 |
| 505 | 20230829 | 105500 | 39528706450 | 40250 | 40250 | 40300 | 40250 | 939 |
| 506 | 20230829 | 105400 | 39490907100 | 40300 | 40300 | 40300 | 40200 | 3998 |
| 507 | 20230829 | 105300 | 39329985200 | 40300 | 40300 | 40300 | 40250 | 2811 |
| 508 | 20230829 | 105200 | 39216800500 | 40300 | 40250 | 40300 | 40250 | 1766 |
| 509 | 20230829 | 105100 | 39145689700 | 40300 | 40400 | 40450 | 40250 | 6430 |
| 510 | 20230829 | 105000 | 38886400250 | 40350 | 40450 | 40500 | 40300 | 5452 |
| 511 | 20230829 | 104900 | 38666097500 | 40450 | 40400 | 40500 | 40400 | 4130 |
| 512 | 20230829 | 104800 | 38499075000 | 40450 | 40400 | 40450 | 40400 | 4766 |
| 513 | 20230829 | 104700 | 38306374250 | 40450 | 40250 | 40450 | 40250 | 13179 |
| 514 | 20230829 | 104600 | 37774506700 | 40250 | 40200 | 40300 | 40200 | 3015 |
| 515 | 20230829 | 104500 | 37653222800 | 40250 | 40250 | 40250 | 40200 | 1889 |
| 516 | 20230829 | 104400 | 37577266150 | 40250 | 40200 | 40250 | 40150 | 1740 |
| 517 | 20230829 | 104300 | 37507319150 | 40200 | 40150 | 40200 | 40150 | 2606 |
| 518 | 20230829 | 104200 | 37402613850 | 40200 | 40150 | 40200 | 40150 | 1535 |
| 519 | 20230829 | 104100 | 37340967550 | 40150 | 40200 | 40250 | 40150 | 4123 |
| 520 | 20230829 | 104000 | 37175348850 | 40200 | 40200 | 40250 | 40150 | 3619 |
| 521 | 20230829 | 103900 | 37029863600 | 40200 | 40250 | 40300 | 40200 | 11890 |
| 522 | 20230829 | 103800 | 36551319000 | 40300 | 40300 | 40300 | 40250 | 3979 |
| 523 | 20230829 | 103700 | 36390991700 | 40300 | 40250 | 40300 | 40250 | 1627 |
| 524 | 20230829 | 103600 | 36325471650 | 40250 | 40250 | 40300 | 40250 | 4595 |
| 525 | 20230829 | 103500 | 36140517500 | 40300 | 40250 | 40300 | 40250 | 5417 |
| 526 | 20230829 | 103400 | 35922320600 | 40300 | 40250 | 40300 | 40250 | 2300 |
| 527 | 20230829 | 103300 | 35829676900 | 40300 | 40300 | 40300 | 40200 | 8527 |
| 528 | 20230829 | 103200 | 35486482450 | 40300 | 40250 | 40300 | 40250 | 2705 |
| 529 | 20230829 | 103100 | 35377552900 | 40250 | 40300 | 40300 | 40200 | 8305 |
| 530 | 20230829 | 103000 | 35043261700 | 40300 | 40350 | 40400 | 40250 | 3103 |
| 531 | 20230829 | 102900 | 34918156250 | 40400 | 40150 | 40450 | 40150 | 30674 |
| 532 | 20230829 | 102800 | 33682067150 | 40100 | 40100 | 40150 | 40100 | 3082 |
| 533 | 20230829 | 102700 | 33558391750 | 40100 | 40150 | 40200 | 40100 | 5368 |
| 534 | 20230829 | 102600 | 33342954000 | 40200 | 40150 | 40200 | 40150 | 3964 |
| 535 | 20230829 | 102500 | 33183674400 | 40150 | 40050 | 40200 | 40000 | 6513 |
| 536 | 20230829 | 102400 | 32922432450 | 40050 | 39900 | 40050 | 39900 | 17976 |
| 537 | 20230829 | 102300 | 32203719550 | 39950 | 39900 | 39950 | 39900 | 3788 |
| 538 | 20230829 | 102200 | 32052487600 | 39900 | 39900 | 39900 | 39850 | 2262 |
| 539 | 20230829 | 102100 | 31962253950 | 39900 | 39850 | 39900 | 39850 | 2054 |
| 540 | 20230829 | 102000 | 31880375800 | 39850 | 39800 | 39850 | 39800 | 1375 |
| 541 | 20230829 | 101900 | 31825593850 | 39800 | 39850 | 39850 | 39800 | 1341 |
| 542 | 20230829 | 101800 | 31772174500 | 39800 | 39800 | 39850 | 39750 | 2228 |
| 543 | 20230829 | 101700 | 31683513550 | 39750 | 39800 | 39800 | 39750 | 1462 |
| 544 | 20230829 | 101600 | 31625330000 | 39750 | 39750 | 39800 | 39750 | 1802 |
| 545 | 20230829 | 101500 | 31553695500 | 39750 | 39700 | 39800 | 39700 | 1719 |
| 546 | 20230829 | 101400 | 31485363150 | 39750 | 39750 | 39800 | 39700 | 3961 |
| 547 | 20230829 | 101300 | 31327953750 | 39750 | 39700 | 39750 | 39700 | 1265 |
| 548 | 20230829 | 101200 | 31277704650 | 39700 | 39750 | 39750 | 39700 | 1949 |
| 549 | 20230829 | 101100 | 31200274800 | 39700 | 39700 | 39750 | 39700 | 1685 |
| 550 | 20230829 | 101000 | 31133360400 | 39750 | 39750 | 39750 | 39700 | 976 |
| 551 | 20230829 | 100900 | 31094579700 | 39700 | 39850 | 39900 | 39650 | 6738 |
| 552 | 20230829 | 100800 | 30826722300 | 39850 | 39850 | 39900 | 39800 | 5321 |
| 553 | 20230829 | 100700 | 30614694500 | 39800 | 39850 | 39850 | 39800 | 3339 |
| 554 | 20230829 | 100600 | 30481733800 | 39850 | 39800 | 39850 | 39750 | 3272 |
| 555 | 20230829 | 100500 | 30351468850 | 39800 | 39800 | 39800 | 39750 | 1623 |
| 556 | 20230829 | 100400 | 30286909900 | 39750 | 39700 | 39800 | 39650 | 1975 |
| 557 | 20230829 | 100300 | 30208470250 | 39750 | 39650 | 39750 | 39600 | 4051 |
| 558 | 20230829 | 100200 | 30047737650 | 39650 | 39700 | 39700 | 39650 | 1814 |
| 559 | 20230829 | 100100 | 29975806350 | 39700 | 39700 | 39700 | 39650 | 977 |
| 560 | 20230829 | 100000 | 29937048150 | 39700 | 39700 | 39750 | 39650 | 1330 |
| 561 | 20230829 | 095900 | 29884249250 | 39700 | 39700 | 39750 | 39650 | 1383 |
| 562 | 20230829 | 095800 | 29829370000 | 39700 | 39500 | 39700 | 39450 | 5263 |
| 563 | 20230829 | 095700 | 29620742600 | 39500 | 39400 | 39550 | 39350 | 5766 |
| 564 | 20230829 | 095600 | 29393318550 | 39400 | 39400 | 39450 | 39400 | 2348 |
| 565 | 20230829 | 095500 | 29300779800 | 39450 | 39450 | 39450 | 39400 | 2867 |
| 566 | 20230829 | 095400 | 29187718500 | 39450 | 39400 | 39450 | 39400 | 2226 |
| 567 | 20230829 | 095300 | 29099956750 | 39450 | 39450 | 39500 | 39400 | 1797 |
| 568 | 20230829 | 095200 | 29029076800 | 39450 | 39650 | 39650 | 39400 | 9115 |
| 569 | 20230829 | 095100 | 28669202900 | 39650 | 39600 | 39700 | 39550 | 3221 |
| 570 | 20230829 | 095000 | 28541538100 | 39600 | 39400 | 39600 | 39350 | 8403 |
| 571 | 20230829 | 094900 | 28210318400 | 39350 | 39450 | 39500 | 39300 | 7758 |
| 572 | 20230829 | 094800 | 27904601450 | 39450 | 39400 | 39500 | 39350 | 4953 |
| 573 | 20230829 | 094700 | 27709251550 | 39400 | 39550 | 39600 | 39350 | 14837 |
| 574 | 20230829 | 094600 | 27123673200 | 39600 | 39700 | 39750 | 39550 | 14114 |
| 575 | 20230829 | 094500 | 26564196000 | 39700 | 39700 | 39750 | 39650 | 3277 |
| 576 | 20230829 | 094400 | 26434088400 | 39700 | 39650 | 39750 | 39650 | 4527 |
| 577 | 20230829 | 094300 | 26254370150 | 39700 | 39500 | 39700 | 39500 | 3020 |
| 578 | 20230829 | 094200 | 26134758550 | 39550 | 39550 | 39600 | 39500 | 1796 |
| 579 | 20230829 | 094100 | 26063738100 | 39500 | 39400 | 39550 | 39400 | 3425 |
| 580 | 20230829 | 094000 | 25928551350 | 39500 | 39400 | 39500 | 39350 | 4436 |
| 581 | 20230829 | 093900 | 25753710000 | 39400 | 39500 | 39500 | 39350 | 7030 |
| 582 | 20230829 | 093800 | 25476588750 | 39500 | 39500 | 39500 | 39400 | 8292 |
| 583 | 20230829 | 093700 | 25149574550 | 39500 | 39550 | 39600 | 39500 | 7167 |
| 584 | 20230829 | 093600 | 24866177600 | 39550 | 39500 | 39600 | 39450 | 5679 |
| 585 | 20230829 | 093500 | 24641801900 | 39450 | 39800 | 39800 | 39450 | 16214 |
| 586 | 20230829 | 093400 | 23999229250 | 39800 | 39750 | 39800 | 39700 | 8701 |
| 587 | 20230829 | 093300 | 23653369150 | 39750 | 39950 | 40000 | 39750 | 7067 |
| 588 | 20230829 | 093200 | 23371877550 | 39950 | 40100 | 40100 | 39800 | 20023 |
| 589 | 20230829 | 093100 | 22572360450 | 40050 | 40150 | 40150 | 40000 | 7299 |
| 590 | 20230829 | 093000 | 22280040400 | 40100 | 40250 | 40250 | 40100 | 15227 |
| 591 | 20230829 | 092900 | 21667956350 | 40200 | 39950 | 40250 | 39950 | 29049 |
| 592 | 20230829 | 092800 | 20503356900 | 40000 | 39850 | 40000 | 39850 | 22983 |
| 593 | 20230829 | 092700 | 19585062150 | 39850 | 39800 | 39900 | 39750 | 9590 |
| 594 | 20230829 | 092600 | 19203083200 | 39800 | 39700 | 39800 | 39600 | 7983 |
| 595 | 20230829 | 092500 | 18885945950 | 39700 | 39600 | 39700 | 39550 | 3290 |
| 596 | 20230829 | 092400 | 18755545200 | 39600 | 39600 | 39650 | 39500 | 5010 |
| 597 | 20230829 | 092300 | 18557354900 | 39650 | 39850 | 39850 | 39500 | 18215 |
| 598 | 20230829 | 092200 | 17833352600 | 39850 | 39600 | 39850 | 39550 | 31020 |
| 599 | 20230829 | 092100 | 16601660750 | 39600 | 39550 | 39600 | 39500 | 6585 |
| 600 | 20230829 | 092000 | 16341191600 | 39600 | 39450 | 39600 | 39400 | 16666 |
| 601 | 20230829 | 091900 | 15682813650 | 39450 | 39200 | 39450 | 39200 | 15174 |
| 602 | 20230829 | 091800 | 15086100600 | 39250 | 39200 | 39250 | 39200 | 6587 |
| 603 | 20230829 | 091700 | 14827834350 | 39200 | 39250 | 39300 | 39150 | 5946 |
| 604 | 20230829 | 091600 | 14594549550 | 39250 | 39050 | 39300 | 39000 | 6384 |
| 605 | 20230829 | 091500 | 14344572000 | 39000 | 38950 | 39050 | 38900 | 12112 |
| 606 | 20230829 | 091400 | 13872867850 | 38950 | 39050 | 39050 | 38900 | 15547 |
| 607 | 20230829 | 091300 | 13266973050 | 39050 | 39100 | 39100 | 38950 | 8380 |
| 608 | 20230829 | 091200 | 12939898400 | 39050 | 39250 | 39350 | 38900 | 20837 |
| 609 | 20230829 | 091100 | 12125506800 | 39250 | 39400 | 39550 | 39250 | 13648 |
| 610 | 20230829 | 091000 | 11588568850 | 39500 | 39600 | 39700 | 39200 | 45625 |
| 611 | 20230829 | 090900 | 9787140150 | 39650 | 39400 | 39700 | 39350 | 27618 |
| 612 | 20230829 | 090800 | 8696171250 | 39400 | 39300 | 39450 | 39300 | 16623 |
| 613 | 20230829 | 090700 | 8041677100 | 39350 | 39100 | 39350 | 39100 | 20622 |
| 614 | 20230829 | 090600 | 7231639000 | 39100 | 38950 | 39100 | 38900 | 7850 |
| 615 | 20230829 | 090500 | 6925363000 | 39100 | 39250 | 39400 | 38800 | 23208 |
| 616 | 20230829 | 090400 | 6016763250 | 39300 | 38650 | 39400 | 38550 | 24995 |
| 617 | 20230829 | 090300 | 5040193600 | 38600 | 38500 | 38650 | 38200 | 36717 |
| 618 | 20230829 | 090200 | 3630082700 | 38450 | 38600 | 38700 | 38450 | 20061 |
| 619 | 20230829 | 090100 | 2856949250 | 38600 | 38550 | 38750 | 38500 | 21522 |
| 620 | 20230829 | 090000 | 2024482900 | 38550 | 38750 | 38850 | 38300 | 52375 |