32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 3 | 20230823 | 185700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20230823 | 185600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20230823 | 185500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20230823 | 185400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20230823 | 185300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20230823 | 185200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20230823 | 185100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20230823 | 185000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20230823 | 184900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20230823 | 184800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20230823 | 184700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20230823 | 184600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20230823 | 184500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20230823 | 184400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20230823 | 184300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20230823 | 184200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20230823 | 184100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20230823 | 184000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20230823 | 183900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20230823 | 183800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20230823 | 183700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20230823 | 183600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20230823 | 183500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20230823 | 183400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20230823 | 183300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20230823 | 183200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20230823 | 183100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20230823 | 183000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20230823 | 182900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20230823 | 182800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 33 | 20230823 | 182700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20230823 | 182600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20230823 | 182500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20230823 | 182400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20230823 | 182300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20230823 | 182200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20230823 | 182100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20230823 | 182000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20230823 | 181900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20230823 | 181800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20230823 | 181700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20230823 | 181600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20230823 | 181500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20230823 | 181400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20230823 | 181300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20230823 | 181200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20230823 | 181100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20230823 | 181000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20230823 | 180900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20230823 | 180800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20230823 | 180700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20230823 | 180600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20230823 | 180500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20230823 | 180400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20230823 | 180300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20230823 | 180200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20230823 | 180100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20230823 | 180000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20230823 | 175900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20230823 | 175800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 63 | 20230823 | 175700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20230823 | 175600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20230823 | 175500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20230823 | 175400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20230823 | 175300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20230823 | 175200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20230823 | 175100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20230823 | 175000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20230823 | 174900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20230823 | 174800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20230823 | 174700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20230823 | 174600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20230823 | 174500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20230823 | 174400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20230823 | 174300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20230823 | 174200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20230823 | 174100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20230823 | 174000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20230823 | 173900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20230823 | 173800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20230823 | 173700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20230823 | 173600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20230823 | 173500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20230823 | 173400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20230823 | 173300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20230823 | 173200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20230823 | 173100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20230823 | 173000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20230823 | 172900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20230823 | 172800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 93 | 20230823 | 172700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20230823 | 172600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20230823 | 172500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20230823 | 172400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20230823 | 172300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20230823 | 172200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20230823 | 172100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20230823 | 172000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20230823 | 171900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20230823 | 171800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20230823 | 171700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20230823 | 171600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20230823 | 171500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20230823 | 171400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20230823 | 171300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20230823 | 171200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20230823 | 171100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20230823 | 171000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20230823 | 170900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20230823 | 170800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20230823 | 170700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20230823 | 170600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20230823 | 170500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20230823 | 170400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20230823 | 170300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20230823 | 170200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20230823 | 170100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20230823 | 170000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20230823 | 165900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20230823 | 165800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 123 | 20230823 | 165700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20230823 | 165600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20230823 | 165500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20230823 | 165400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20230823 | 165300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20230823 | 165200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20230823 | 165100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20230823 | 165000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20230823 | 164900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20230823 | 164800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20230823 | 164700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20230823 | 164600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20230823 | 164500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20230823 | 164400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20230823 | 164300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20230823 | 164200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20230823 | 164100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20230823 | 164000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20230823 | 163900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20230823 | 163800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20230823 | 163700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20230823 | 163600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20230823 | 163500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20230823 | 163400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20230823 | 163300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20230823 | 163200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20230823 | 163100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20230823 | 163000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20230823 | 162900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20230823 | 162800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 153 | 20230823 | 162700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20230823 | 162600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20230823 | 162500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20230823 | 162400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20230823 | 162300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20230823 | 162200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20230823 | 162100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20230823 | 162000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20230823 | 161900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20230823 | 161800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20230823 | 161700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20230823 | 161600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20230823 | 161500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20230823 | 161400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20230823 | 161300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20230823 | 161200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20230823 | 161100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20230823 | 161000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20230823 | 160900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20230823 | 160800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20230823 | 160700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20230823 | 160600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20230823 | 160500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20230823 | 160400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20230823 | 160300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20230823 | 160200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20230823 | 160100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20230823 | 160000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20230823 | 155900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20230823 | 155800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 183 | 20230823 | 155700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20230823 | 155600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230823 | 155500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230823 | 155400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230823 | 155300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230823 | 155200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230823 | 155100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230823 | 155000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230823 | 154900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230823 | 154800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230823 | 154700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230823 | 154600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20230823 | 154500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20230823 | 154400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20230823 | 154300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20230823 | 154200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20230823 | 154100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20230823 | 154000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20230823 | 153900 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20230823 | 153800 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20230823 | 153700 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20230823 | 153600 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20230823 | 153500 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20230823 | 153400 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20230823 | 153300 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20230823 | 153200 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20230823 | 153100 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20230823 | 153000 | 24355010900 | 47650 | 47650 | 47650 | 47650 | 13448 |
| 211 | 20230823 | 152900 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230823 | 152800 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 213 | 20230823 | 152700 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230823 | 152600 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230823 | 152500 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230823 | 152400 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230823 | 152300 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230823 | 152200 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230823 | 152100 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230823 | 152000 | 23714213700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230823 | 151900 | 23714213700 | 47850 | 47800 | 47850 | 47750 | 1395 |
| 222 | 20230823 | 151800 | 23647535500 | 47800 | 47650 | 47800 | 47650 | 3188 |
| 223 | 20230823 | 151700 | 23495321900 | 47650 | 47650 | 47700 | 47650 | 3336 |
| 224 | 20230823 | 151600 | 23336254800 | 47650 | 47700 | 47700 | 47650 | 1048 |
| 225 | 20230823 | 151500 | 23286281600 | 47700 | 47700 | 47700 | 47650 | 1644 |
| 226 | 20230823 | 151400 | 23207886750 | 47700 | 47700 | 47700 | 47650 | 1963 |
| 227 | 20230823 | 151300 | 23114269250 | 47650 | 47700 | 47700 | 47650 | 1385 |
| 228 | 20230823 | 151200 | 23048231550 | 47700 | 47700 | 47700 | 47650 | 1128 |
| 229 | 20230823 | 151100 | 22994452000 | 47650 | 47700 | 47700 | 47650 | 381 |
| 230 | 20230823 | 151000 | 22976282500 | 47700 | 47700 | 47700 | 47650 | 822 |
| 231 | 20230823 | 150900 | 22937082100 | 47700 | 47650 | 47700 | 47650 | 899 |
| 232 | 20230823 | 150800 | 22894205650 | 47700 | 47700 | 47700 | 47650 | 332 |
| 233 | 20230823 | 150700 | 22878373850 | 47650 | 47650 | 47700 | 47650 | 605 |
| 234 | 20230823 | 150600 | 22849534250 | 47700 | 47700 | 47700 | 47650 | 445 |
| 235 | 20230823 | 150500 | 22828315400 | 47650 | 47650 | 47700 | 47600 | 944 |
| 236 | 20230823 | 150400 | 22783334950 | 47600 | 47600 | 47650 | 47600 | 1170 |
| 237 | 20230823 | 150300 | 22727593800 | 47600 | 47600 | 47650 | 47600 | 315 |
| 238 | 20230823 | 150200 | 22712587300 | 47650 | 47650 | 47650 | 47600 | 417 |
| 239 | 20230823 | 150100 | 22692724000 | 47650 | 47600 | 47700 | 47550 | 1339 |
| 240 | 20230823 | 150000 | 22628975400 | 47600 | 47600 | 47600 | 47550 | 395 |
| 241 | 20230823 | 145900 | 22610187050 | 47550 | 47600 | 47600 | 47550 | 382 |
| 242 | 20230823 | 145800 | 22592010300 | 47550 | 47600 | 47600 | 47550 | 518 |
| 243 | 20230823 | 145700 | 22567375100 | 47550 | 47600 | 47600 | 47550 | 870 |
| 244 | 20230823 | 145600 | 22525987600 | 47600 | 47600 | 47600 | 47550 | 1157 |
| 245 | 20230823 | 145500 | 22470953950 | 47600 | 47550 | 47600 | 47550 | 338 |
| 246 | 20230823 | 145400 | 22454873800 | 47550 | 47550 | 47600 | 47550 | 671 |
| 247 | 20230823 | 145300 | 22422967500 | 47550 | 47600 | 47600 | 47550 | 2504 |
| 248 | 20230823 | 145200 | 22303869100 | 47600 | 47650 | 47650 | 47550 | 2362 |
| 249 | 20230823 | 145100 | 22191544200 | 47550 | 47650 | 47650 | 47550 | 845 |
| 250 | 20230823 | 145000 | 22151328250 | 47650 | 47550 | 47650 | 47550 | 1292 |
| 251 | 20230823 | 144900 | 22089835300 | 47550 | 47600 | 47600 | 47550 | 396 |
| 252 | 20230823 | 144800 | 22071003350 | 47550 | 47550 | 47600 | 47550 | 444 |
| 253 | 20230823 | 144700 | 22049887100 | 47600 | 47550 | 47600 | 47550 | 686 |
| 254 | 20230823 | 144600 | 22017241500 | 47550 | 47550 | 47600 | 47550 | 1637 |
| 255 | 20230823 | 144500 | 21939397150 | 47600 | 47600 | 47600 | 47600 | 435 |
| 256 | 20230823 | 144400 | 21918691150 | 47600 | 47600 | 47650 | 47600 | 432 |
| 257 | 20230823 | 144300 | 21898125000 | 47600 | 47600 | 47650 | 47600 | 2535 |
| 258 | 20230823 | 144200 | 21777458950 | 47600 | 47650 | 47650 | 47600 | 1637 |
| 259 | 20230823 | 144100 | 21699534250 | 47600 | 47650 | 47650 | 47600 | 2121 |
| 260 | 20230823 | 144000 | 21598489500 | 47650 | 47650 | 47700 | 47650 | 3007 |
| 261 | 20230823 | 143900 | 21455205050 | 47650 | 47700 | 47700 | 47650 | 3484 |
| 262 | 20230823 | 143800 | 21289026500 | 47700 | 47750 | 47750 | 47700 | 275 |
| 263 | 20230823 | 143700 | 21275906900 | 47750 | 47700 | 47750 | 47700 | 266 |
| 264 | 20230823 | 143600 | 21263215300 | 47750 | 47750 | 47800 | 47700 | 1514 |
| 265 | 20230823 | 143500 | 21190941450 | 47750 | 47700 | 47750 | 47700 | 498 |
| 266 | 20230823 | 143400 | 21167173850 | 47700 | 47700 | 47750 | 47700 | 303 |
| 267 | 20230823 | 143300 | 21152718500 | 47750 | 47700 | 47750 | 47700 | 1119 |
| 268 | 20230823 | 143200 | 21099294600 | 47700 | 47750 | 47750 | 47700 | 1117 |
| 269 | 20230823 | 143100 | 21045967200 | 47750 | 47750 | 47800 | 47750 | 461 |
| 270 | 20230823 | 143000 | 21023952750 | 47800 | 47750 | 47800 | 47750 | 190 |
| 271 | 20230823 | 142900 | 21014878350 | 47750 | 47800 | 47800 | 47750 | 310 |
| 272 | 20230823 | 142800 | 21000073650 | 47750 | 47800 | 47800 | 47750 | 206 |
| 273 | 20230823 | 142700 | 20990236200 | 47750 | 47750 | 47800 | 47700 | 1056 |
| 274 | 20230823 | 142600 | 20939812850 | 47700 | 47750 | 47750 | 47700 | 746 |
| 275 | 20230823 | 142500 | 20904209850 | 47750 | 47750 | 47750 | 47700 | 406 |
| 276 | 20230823 | 142400 | 20884832300 | 47700 | 47750 | 47750 | 47700 | 380 |
| 277 | 20230823 | 142300 | 20866702800 | 47750 | 47750 | 47750 | 47700 | 341 |
| 278 | 20230823 | 142200 | 20850428000 | 47750 | 47700 | 47750 | 47700 | 575 |
| 279 | 20230823 | 142100 | 20822993800 | 47750 | 47700 | 47750 | 47700 | 363 |
| 280 | 20230823 | 142000 | 20805675500 | 47700 | 47750 | 47800 | 47700 | 958 |
| 281 | 20230823 | 141900 | 20759930550 | 47800 | 47750 | 47800 | 47750 | 358 |
| 282 | 20230823 | 141800 | 20742833400 | 47800 | 47800 | 47850 | 47750 | 578 |
| 283 | 20230823 | 141700 | 20715218150 | 47850 | 47850 | 47850 | 47800 | 401 |
| 284 | 20230823 | 141600 | 20696048400 | 47800 | 47900 | 47900 | 47800 | 760 |
| 285 | 20230823 | 141500 | 20659664850 | 47850 | 47800 | 47850 | 47800 | 1007 |
| 286 | 20230823 | 141400 | 20611510500 | 47750 | 47700 | 47750 | 47700 | 1449 |
| 287 | 20230823 | 141300 | 20542327900 | 47700 | 47700 | 47750 | 47700 | 203 |
| 288 | 20230823 | 141200 | 20532641000 | 47700 | 47700 | 47750 | 47700 | 349 |
| 289 | 20230823 | 141100 | 20515993400 | 47700 | 47700 | 47750 | 47700 | 271 |
| 290 | 20230823 | 141000 | 20503063650 | 47700 | 47700 | 47750 | 47700 | 1471 |
| 291 | 20230823 | 140900 | 20432884350 | 47650 | 47600 | 47650 | 47600 | 923 |
| 292 | 20230823 | 140800 | 20388904650 | 47600 | 47650 | 47650 | 47600 | 221 |
| 293 | 20230823 | 140700 | 20378383250 | 47650 | 47700 | 47700 | 47600 | 1383 |
| 294 | 20230823 | 140600 | 20312487800 | 47700 | 47650 | 47700 | 47650 | 260 |
| 295 | 20230823 | 140500 | 20300093100 | 47700 | 47650 | 47700 | 47650 | 254 |
| 296 | 20230823 | 140400 | 20287987000 | 47650 | 47650 | 47700 | 47650 | 448 |
| 297 | 20230823 | 140300 | 20266632350 | 47650 | 47700 | 47700 | 47650 | 1424 |
| 298 | 20230823 | 140200 | 20198732200 | 47650 | 47700 | 47700 | 47650 | 423 |
| 299 | 20230823 | 140100 | 20178574250 | 47700 | 47700 | 47700 | 47650 | 488 |
| 300 | 20230823 | 140000 | 20155304250 | 47700 | 47650 | 47700 | 47650 | 216 |
| 301 | 20230823 | 135900 | 20145011600 | 47650 | 47650 | 47650 | 47650 | 359 |
| 302 | 20230823 | 135800 | 20127905250 | 47650 | 47650 | 47700 | 47650 | 342 |
| 303 | 20230823 | 135700 | 20111601550 | 47650 | 47700 | 47700 | 47650 | 290 |
| 304 | 20230823 | 135600 | 20097780850 | 47700 | 47600 | 47700 | 47600 | 813 |
| 305 | 20230823 | 135500 | 20059041600 | 47600 | 47600 | 47600 | 47550 | 1144 |
| 306 | 20230823 | 135400 | 20004591050 | 47600 | 47550 | 47600 | 47550 | 2581 |
| 307 | 20230823 | 135300 | 19881864450 | 47500 | 47550 | 47550 | 47500 | 600 |
| 308 | 20230823 | 135200 | 19853341850 | 47550 | 47600 | 47600 | 47500 | 4689 |
| 309 | 20230823 | 135100 | 19630381850 | 47550 | 47600 | 47600 | 47550 | 231 |
| 310 | 20230823 | 135000 | 19619393450 | 47550 | 47550 | 47600 | 47550 | 958 |
| 311 | 20230823 | 134900 | 19573814250 | 47550 | 47550 | 47600 | 47550 | 695 |
| 312 | 20230823 | 134800 | 19540766300 | 47550 | 47550 | 47550 | 47500 | 563 |
| 313 | 20230823 | 134700 | 19514006600 | 47500 | 47550 | 47600 | 47500 | 2784 |
| 314 | 20230823 | 134600 | 19381688700 | 47550 | 47550 | 47600 | 47500 | 790 |
| 315 | 20230823 | 134500 | 19344121650 | 47500 | 47600 | 47600 | 47500 | 3317 |
| 316 | 20230823 | 134400 | 19186406300 | 47600 | 47600 | 47600 | 47550 | 915 |
| 317 | 20230823 | 134300 | 19142887000 | 47600 | 47600 | 47600 | 47550 | 541 |
| 318 | 20230823 | 134200 | 19117153800 | 47600 | 47550 | 47650 | 47550 | 1359 |
| 319 | 20230823 | 134100 | 19052481200 | 47600 | 47550 | 47600 | 47550 | 896 |
| 320 | 20230823 | 134000 | 19009854500 | 47550 | 47650 | 47650 | 47550 | 1525 |
| 321 | 20230823 | 133900 | 18937300100 | 47600 | 47600 | 47650 | 47600 | 869 |
| 322 | 20230823 | 133800 | 18895923650 | 47600 | 47600 | 47650 | 47600 | 868 |
| 323 | 20230823 | 133700 | 18854606600 | 47600 | 47600 | 47650 | 47550 | 2731 |
| 324 | 20230823 | 133600 | 18724606250 | 47550 | 47550 | 47600 | 47550 | 1146 |
| 325 | 20230823 | 133500 | 18670100450 | 47600 | 47550 | 47600 | 47550 | 584 |
| 326 | 20230823 | 133400 | 18642324950 | 47600 | 47600 | 47600 | 47500 | 3985 |
| 327 | 20230823 | 133300 | 18452844350 | 47550 | 47550 | 47600 | 47550 | 1038 |
| 328 | 20230823 | 133200 | 18403486600 | 47600 | 47650 | 47650 | 47550 | 8200 |
| 329 | 20230823 | 133100 | 18013282350 | 47650 | 47700 | 47700 | 47600 | 2095 |
| 330 | 20230823 | 133000 | 17913461950 | 47650 | 47700 | 47700 | 47650 | 357 |
| 331 | 20230823 | 132900 | 17896444500 | 47700 | 47700 | 47700 | 47650 | 521 |
| 332 | 20230823 | 132800 | 17871603200 | 47650 | 47650 | 47750 | 47650 | 559 |
| 333 | 20230823 | 132700 | 17844948450 | 47750 | 47600 | 47750 | 47600 | 3912 |
| 334 | 20230823 | 132600 | 17658480200 | 47650 | 47650 | 47650 | 47600 | 389 |
| 335 | 20230823 | 132500 | 17639944600 | 47650 | 47650 | 47700 | 47650 | 459 |
| 336 | 20230823 | 132400 | 17618073050 | 47600 | 47600 | 47650 | 47600 | 468 |
| 337 | 20230823 | 132300 | 17595780850 | 47600 | 47650 | 47650 | 47600 | 367 |
| 338 | 20230823 | 132200 | 17578302300 | 47650 | 47650 | 47650 | 47600 | 758 |
| 339 | 20230823 | 132100 | 17542206100 | 47650 | 47650 | 47650 | 47600 | 688 |
| 340 | 20230823 | 132000 | 17509440900 | 47650 | 47700 | 47700 | 47650 | 1868 |
| 341 | 20230823 | 131900 | 17420416400 | 47700 | 47700 | 47700 | 47650 | 810 |
| 342 | 20230823 | 131800 | 17381809000 | 47700 | 47650 | 47700 | 47650 | 777 |
| 343 | 20230823 | 131700 | 17344763100 | 47650 | 47650 | 47650 | 47600 | 597 |
| 344 | 20230823 | 131600 | 17316323100 | 47650 | 47650 | 47650 | 47600 | 1033 |
| 345 | 20230823 | 131500 | 17267101500 | 47650 | 47650 | 47700 | 47600 | 2600 |
| 346 | 20230823 | 131400 | 17143216700 | 47650 | 47650 | 47700 | 47650 | 843 |
| 347 | 20230823 | 131300 | 17103023100 | 47700 | 47700 | 47700 | 47650 | 2128 |
| 348 | 20230823 | 131200 | 17001519300 | 47750 | 47800 | 47800 | 47700 | 2245 |
| 349 | 20230823 | 131100 | 16894305800 | 47800 | 47800 | 47800 | 47750 | 1026 |
| 350 | 20230823 | 131000 | 16845276850 | 47800 | 47800 | 47800 | 47800 | 298 |
| 351 | 20230823 | 130900 | 16831032450 | 47750 | 47750 | 47800 | 47750 | 108 |
| 352 | 20230823 | 130800 | 16825873650 | 47750 | 47750 | 47750 | 47750 | 2719 |
| 353 | 20230823 | 130700 | 16696041400 | 47750 | 47700 | 47750 | 47700 | 1620 |
| 354 | 20230823 | 130600 | 16618746650 | 47750 | 47750 | 47750 | 47700 | 1021 |
| 355 | 20230823 | 130500 | 16570017450 | 47750 | 47750 | 47750 | 47700 | 1043 |
| 356 | 20230823 | 130400 | 16520245100 | 47750 | 47800 | 47800 | 47750 | 2583 |
| 357 | 20230823 | 130300 | 16396905000 | 47750 | 47800 | 47850 | 47750 | 2767 |
| 358 | 20230823 | 130200 | 16264638700 | 47850 | 47850 | 47850 | 47800 | 771 |
| 359 | 20230823 | 130100 | 16227781550 | 47850 | 47850 | 47850 | 47800 | 572 |
| 360 | 20230823 | 130000 | 16200422200 | 47850 | 47800 | 47850 | 47800 | 335 |
| 361 | 20230823 | 125900 | 16184401300 | 47800 | 47800 | 47850 | 47800 | 938 |
| 362 | 20230823 | 125800 | 16139560250 | 47850 | 47850 | 47850 | 47800 | 2930 |
| 363 | 20230823 | 125700 | 15999406500 | 47900 | 47900 | 47950 | 47850 | 4560 |
| 364 | 20230823 | 125600 | 15780991100 | 47900 | 48050 | 48050 | 47900 | 19802 |
| 365 | 20230823 | 125500 | 14830628950 | 48100 | 48050 | 48100 | 48050 | 781 |
| 366 | 20230823 | 125400 | 14793101650 | 48100 | 48100 | 48100 | 48050 | 6421 |
| 367 | 20230823 | 125300 | 14484393500 | 48100 | 48150 | 48150 | 48100 | 307 |
| 368 | 20230823 | 125200 | 14469612800 | 48150 | 48150 | 48150 | 48150 | 1404 |
| 369 | 20230823 | 125100 | 14402010200 | 48200 | 48200 | 48200 | 48150 | 36 |
| 370 | 20230823 | 125000 | 14400276650 | 48150 | 48200 | 48200 | 48150 | 68 |
| 371 | 20230823 | 124900 | 14397001700 | 48200 | 48150 | 48200 | 48150 | 80 |
| 372 | 20230823 | 124800 | 14393148200 | 48200 | 48200 | 48200 | 48150 | 46 |
| 373 | 20230823 | 124700 | 14390932600 | 48200 | 48250 | 48250 | 48200 | 1055 |
| 374 | 20230823 | 124600 | 14340080600 | 48250 | 48250 | 48250 | 48250 | 27 |
| 375 | 20230823 | 124500 | 14338777850 | 48200 | 48250 | 48250 | 48200 | 237 |
| 376 | 20230823 | 124400 | 14327344850 | 48250 | 48250 | 48250 | 48250 | 109 |
| 377 | 20230823 | 124300 | 14322085600 | 48250 | 48200 | 48250 | 48200 | 127 |
| 378 | 20230823 | 124200 | 14315963550 | 48250 | 48200 | 48250 | 48200 | 110 |
| 379 | 20230823 | 124100 | 14310661050 | 48200 | 48250 | 48250 | 48200 | 29 |
| 380 | 20230823 | 124000 | 14309261850 | 48250 | 48250 | 48250 | 48200 | 104 |
| 381 | 20230823 | 123900 | 14304246950 | 48250 | 48250 | 48250 | 48200 | 383 |
| 382 | 20230823 | 123800 | 14285769700 | 48200 | 48200 | 48250 | 48200 | 44 |
| 383 | 20230823 | 123700 | 14283648800 | 48200 | 48250 | 48250 | 48200 | 160 |
| 384 | 20230823 | 123600 | 14275936500 | 48200 | 48250 | 48250 | 48150 | 241 |
| 385 | 20230823 | 123500 | 14264320950 | 48250 | 48200 | 48250 | 48200 | 55 |
| 386 | 20230823 | 123400 | 14261669650 | 48200 | 48200 | 48250 | 48200 | 3564 |
| 387 | 20230823 | 123300 | 14089883400 | 48200 | 48150 | 48200 | 48150 | 837 |
| 388 | 20230823 | 123200 | 14049580250 | 48150 | 48150 | 48150 | 48100 | 1375 |
| 389 | 20230823 | 123100 | 13983375300 | 48150 | 48200 | 48200 | 48150 | 42 |
| 390 | 20230823 | 123000 | 13981352400 | 48200 | 48200 | 48200 | 48150 | 3547 |
| 391 | 20230823 | 122900 | 13810458900 | 48200 | 48250 | 48250 | 48200 | 127 |
| 392 | 20230823 | 122800 | 13804336000 | 48250 | 48250 | 48250 | 48200 | 638 |
| 393 | 20230823 | 122700 | 13773583750 | 48250 | 48200 | 48250 | 48200 | 32 |
| 394 | 20230823 | 122600 | 13772041150 | 48250 | 48250 | 48250 | 48250 | 1465 |
| 395 | 20230823 | 122500 | 13701354900 | 48250 | 48250 | 48250 | 48250 | 150 |
| 396 | 20230823 | 122400 | 13694117400 | 48250 | 48250 | 48250 | 48200 | 340 |
| 397 | 20230823 | 122300 | 13677714350 | 48200 | 48200 | 48200 | 48200 | 518 |
| 398 | 20230823 | 122200 | 13652746750 | 48200 | 48200 | 48200 | 48200 | 96 |
| 399 | 20230823 | 122100 | 13648119550 | 48150 | 48200 | 48200 | 48150 | 65 |
| 400 | 20230823 | 122000 | 13644987950 | 48200 | 48200 | 48200 | 48150 | 129 |
| 401 | 20230823 | 121900 | 13638770200 | 48150 | 48200 | 48200 | 48150 | 165 |
| 402 | 20230823 | 121800 | 13630823200 | 48200 | 48300 | 48300 | 48200 | 1215 |
| 403 | 20230823 | 121700 | 13572259100 | 48300 | 48250 | 48300 | 48200 | 430 |
| 404 | 20230823 | 121600 | 13551514750 | 48250 | 48250 | 48250 | 48200 | 141 |
| 405 | 20230823 | 121500 | 13544714350 | 48250 | 48250 | 48250 | 48200 | 129 |
| 406 | 20230823 | 121400 | 13538492050 | 48250 | 48250 | 48250 | 48250 | 143 |
| 407 | 20230823 | 121300 | 13531592300 | 48200 | 48250 | 48250 | 48200 | 1877 |
| 408 | 20230823 | 121200 | 13441107050 | 48250 | 48250 | 48250 | 48250 | 24 |
| 409 | 20230823 | 121100 | 13439949050 | 48300 | 48250 | 48300 | 48250 | 531 |
| 410 | 20230823 | 121000 | 13414327000 | 48300 | 48250 | 48300 | 48250 | 337 |
| 411 | 20230823 | 120900 | 13398055200 | 48250 | 48300 | 48350 | 48250 | 172 |
| 412 | 20230823 | 120800 | 13389748800 | 48300 | 48300 | 48300 | 48300 | 69 |
| 413 | 20230823 | 120700 | 13386416100 | 48250 | 48250 | 48300 | 48250 | 1277 |
| 414 | 20230823 | 120600 | 13324737200 | 48250 | 48250 | 48300 | 48250 | 462 |
| 415 | 20230823 | 120500 | 13302443200 | 48300 | 48300 | 48300 | 48250 | 102 |
| 416 | 20230823 | 120400 | 13297518150 | 48300 | 48400 | 48400 | 48300 | 1266 |
| 417 | 20230823 | 120300 | 13236336900 | 48400 | 48350 | 48400 | 48350 | 45 |
| 418 | 20230823 | 120200 | 13234160650 | 48400 | 48350 | 48400 | 48350 | 223 |
| 419 | 20230823 | 120100 | 13223369900 | 48350 | 48300 | 48350 | 48300 | 579 |
| 420 | 20230823 | 120000 | 13195377700 | 48300 | 48300 | 48300 | 48250 | 152 |
| 421 | 20230823 | 115900 | 13188037600 | 48300 | 48250 | 48300 | 48250 | 1049 |
| 422 | 20230823 | 115800 | 13137396100 | 48250 | 48250 | 48250 | 48200 | 185 |
| 423 | 20230823 | 115700 | 13128470500 | 48250 | 48250 | 48250 | 48200 | 178 |
| 424 | 20230823 | 115600 | 13119883900 | 48250 | 48250 | 48250 | 48250 | 7 |
| 425 | 20230823 | 115500 | 13119546150 | 48250 | 48200 | 48250 | 48200 | 310 |
| 426 | 20230823 | 115400 | 13104591250 | 48200 | 48200 | 48250 | 48200 | 201 |
| 427 | 20230823 | 115300 | 13094894100 | 48250 | 48250 | 48250 | 48250 | 72 |
| 428 | 20230823 | 115200 | 13091420100 | 48200 | 48200 | 48200 | 48150 | 363 |
| 429 | 20230823 | 115100 | 13073925350 | 48200 | 48150 | 48200 | 48100 | 585 |
| 430 | 20230823 | 115000 | 13045757500 | 48150 | 48150 | 48150 | 48150 | 90 |
| 431 | 20230823 | 114900 | 13041424000 | 48100 | 48100 | 48150 | 48100 | 1179 |
| 432 | 20230823 | 114800 | 12984708400 | 48150 | 48150 | 48150 | 48100 | 411 |
| 433 | 20230823 | 114700 | 12964929050 | 48150 | 48150 | 48200 | 48100 | 2377 |
| 434 | 20230823 | 114600 | 12850485600 | 48200 | 48200 | 48200 | 48150 | 377 |
| 435 | 20230823 | 114500 | 12832316700 | 48150 | 48200 | 48200 | 48150 | 85 |
| 436 | 20230823 | 114400 | 12828220400 | 48200 | 48200 | 48200 | 48150 | 267 |
| 437 | 20230823 | 114300 | 12815352900 | 48200 | 48200 | 48200 | 48200 | 36 |
| 438 | 20230823 | 114200 | 12813617700 | 48200 | 48200 | 48200 | 48200 | 106 |
| 439 | 20230823 | 114100 | 12808508500 | 48200 | 48200 | 48200 | 48150 | 454 |
| 440 | 20230823 | 114000 | 12786627400 | 48200 | 48200 | 48200 | 48150 | 279 |
| 441 | 20230823 | 113900 | 12773179650 | 48250 | 48200 | 48250 | 48150 | 644 |
| 442 | 20230823 | 113800 | 12742137400 | 48200 | 48200 | 48200 | 48200 | 197 |
| 443 | 20230823 | 113700 | 12732642000 | 48150 | 48200 | 48200 | 48150 | 22 |
| 444 | 20230823 | 113600 | 12731582100 | 48200 | 48200 | 48200 | 48150 | 108 |
| 445 | 20230823 | 113500 | 12726378150 | 48200 | 48200 | 48200 | 48150 | 248 |
| 446 | 20230823 | 113400 | 12714432300 | 48200 | 48150 | 48200 | 48150 | 101 |
| 447 | 20230823 | 113300 | 12709569100 | 48150 | 48200 | 48200 | 48150 | 396 |
| 448 | 20230823 | 113200 | 12690493500 | 48200 | 48250 | 48250 | 48200 | 1190 |
| 449 | 20230823 | 113100 | 12633133900 | 48250 | 48200 | 48300 | 48200 | 276 |
| 450 | 20230823 | 113000 | 12619818650 | 48250 | 48300 | 48350 | 48250 | 639 |
| 451 | 20230823 | 112900 | 12588969600 | 48300 | 48300 | 48300 | 48250 | 415 |
| 452 | 20230823 | 112800 | 12568925600 | 48250 | 48250 | 48300 | 48250 | 395 |
| 453 | 20230823 | 112700 | 12549866050 | 48250 | 48250 | 48250 | 48250 | 89 |
| 454 | 20230823 | 112600 | 12545571800 | 48250 | 48300 | 48300 | 48200 | 1396 |
| 455 | 20230823 | 112500 | 12478214250 | 48250 | 48200 | 48250 | 48200 | 574 |
| 456 | 20230823 | 112400 | 12450520800 | 48250 | 48200 | 48250 | 48200 | 345 |
| 457 | 20230823 | 112300 | 12433889250 | 48200 | 48150 | 48200 | 48150 | 90 |
| 458 | 20230823 | 112200 | 12429553950 | 48200 | 48150 | 48200 | 48150 | 1130 |
| 459 | 20230823 | 112100 | 12375139500 | 48150 | 48150 | 48150 | 48150 | 96 |
| 460 | 20230823 | 112000 | 12370517100 | 48100 | 48100 | 48150 | 48050 | 947 |
| 461 | 20230823 | 111900 | 12324967350 | 48100 | 48100 | 48100 | 48100 | 668 |
| 462 | 20230823 | 111800 | 12292836550 | 48100 | 48150 | 48150 | 48100 | 776 |
| 463 | 20230823 | 111700 | 12255490300 | 48100 | 48150 | 48150 | 48100 | 126 |
| 464 | 20230823 | 111600 | 12249425800 | 48150 | 48100 | 48150 | 48100 | 23 |
| 465 | 20230823 | 111500 | 12248319000 | 48100 | 48100 | 48100 | 48050 | 685 |
| 466 | 20230823 | 111400 | 12215372300 | 48100 | 48050 | 48100 | 48050 | 646 |
| 467 | 20230823 | 111300 | 12184308150 | 48050 | 48100 | 48100 | 48050 | 820 |
| 468 | 20230823 | 111200 | 12144906900 | 48100 | 48050 | 48100 | 48050 | 240 |
| 469 | 20230823 | 111100 | 12133374850 | 48050 | 48150 | 48150 | 48000 | 5149 |
| 470 | 20230823 | 111000 | 11885832100 | 48150 | 48150 | 48150 | 48100 | 974 |
| 471 | 20230823 | 110900 | 11838935750 | 48150 | 48150 | 48150 | 48100 | 1679 |
| 472 | 20230823 | 110800 | 11758131750 | 48150 | 48150 | 48150 | 48100 | 1362 |
| 473 | 20230823 | 110700 | 11692561450 | 48150 | 48200 | 48200 | 48150 | 1781 |
| 474 | 20230823 | 110600 | 11606798700 | 48200 | 48200 | 48200 | 48200 | 784 |
| 475 | 20230823 | 110500 | 11569009900 | 48200 | 48150 | 48200 | 48100 | 3031 |
| 476 | 20230823 | 110400 | 11423174600 | 48150 | 48300 | 48350 | 48150 | 11637 |
| 477 | 20230823 | 110300 | 10861706900 | 48350 | 48400 | 48400 | 48350 | 1589 |
| 478 | 20230823 | 110200 | 10784870650 | 48400 | 48350 | 48400 | 48300 | 3244 |
| 479 | 20230823 | 110100 | 10628041500 | 48350 | 48450 | 48450 | 48300 | 8170 |
| 480 | 20230823 | 110000 | 10232709050 | 48450 | 48450 | 48450 | 48400 | 262 |
| 481 | 20230823 | 105900 | 10220015450 | 48450 | 48450 | 48500 | 48450 | 2356 |
| 482 | 20230823 | 105800 | 10105864750 | 48450 | 48500 | 48500 | 48450 | 4985 |
| 483 | 20230823 | 105700 | 9864098250 | 48500 | 48600 | 48600 | 48500 | 4614 |
| 484 | 20230823 | 105600 | 9640024600 | 48650 | 48650 | 48650 | 48600 | 2025 |
| 485 | 20230823 | 105500 | 9541516200 | 48700 | 48700 | 48750 | 48700 | 1116 |
| 486 | 20230823 | 105400 | 9487166800 | 48700 | 48800 | 48800 | 48700 | 1247 |
| 487 | 20230823 | 105300 | 9426380500 | 48800 | 48800 | 48800 | 48750 | 114 |
| 488 | 20230823 | 105200 | 9420821900 | 48800 | 48850 | 48850 | 48800 | 2205 |
| 489 | 20230823 | 105100 | 9313169050 | 48900 | 48900 | 48900 | 48850 | 277 |
| 490 | 20230823 | 105000 | 9299634550 | 48900 | 48900 | 48900 | 48850 | 2063 |
| 491 | 20230823 | 104900 | 9198753900 | 48950 | 48950 | 48950 | 48900 | 750 |
| 492 | 20230823 | 104800 | 9162060050 | 48950 | 49000 | 49000 | 48950 | 88 |
| 493 | 20230823 | 104700 | 9157751400 | 48950 | 48950 | 48950 | 48950 | 124 |
| 494 | 20230823 | 104600 | 9151681600 | 48950 | 48950 | 49000 | 48950 | 100 |
| 495 | 20230823 | 104500 | 9146783100 | 48950 | 49000 | 49000 | 48950 | 864 |
| 496 | 20230823 | 104400 | 9104489400 | 49000 | 49000 | 49000 | 48950 | 38 |
| 497 | 20230823 | 104300 | 9102627900 | 49000 | 49000 | 49000 | 48950 | 76 |
| 498 | 20230823 | 104200 | 9098903950 | 49000 | 48900 | 49000 | 48900 | 1592 |
| 499 | 20230823 | 104100 | 9020926300 | 48950 | 49000 | 49000 | 48900 | 952 |
| 500 | 20230823 | 104000 | 8974326800 | 49000 | 49000 | 49000 | 48950 | 107 |
| 501 | 20230823 | 103900 | 8969088900 | 49000 | 49000 | 49050 | 49000 | 1025 |
| 502 | 20230823 | 103800 | 8918860800 | 49050 | 49050 | 49050 | 49000 | 122 |
| 503 | 20230823 | 103700 | 8912876800 | 49050 | 49050 | 49050 | 49050 | 49 |
| 504 | 20230823 | 103600 | 8910473350 | 49000 | 49050 | 49050 | 49000 | 722 |
| 505 | 20230823 | 103500 | 8875074550 | 49050 | 49050 | 49050 | 49050 | 210 |
| 506 | 20230823 | 103400 | 8864774050 | 49050 | 49050 | 49100 | 49050 | 57 |
| 507 | 20230823 | 103300 | 8861978150 | 49050 | 49100 | 49100 | 49050 | 92 |
| 508 | 20230823 | 103200 | 8857465350 | 49050 | 49050 | 49050 | 49050 | 160 |
| 509 | 20230823 | 103100 | 8849617350 | 49100 | 49050 | 49100 | 49050 | 98 |
| 510 | 20230823 | 103000 | 8844810000 | 49050 | 49100 | 49100 | 49050 | 35 |
| 511 | 20230823 | 102900 | 8843092000 | 49100 | 49050 | 49100 | 49050 | 69 |
| 512 | 20230823 | 102800 | 8839706600 | 49100 | 49100 | 49150 | 49050 | 727 |
| 513 | 20230823 | 102700 | 8804033150 | 49150 | 49150 | 49150 | 49100 | 1020 |
| 514 | 20230823 | 102600 | 8753951000 | 49100 | 49150 | 49150 | 49100 | 80 |
| 515 | 20230823 | 102500 | 8750019550 | 49150 | 49100 | 49150 | 49050 | 1538 |
| 516 | 20230823 | 102400 | 8674517400 | 49100 | 49100 | 49100 | 49100 | 69 |
| 517 | 20230823 | 102300 | 8671129500 | 49050 | 49000 | 49050 | 49000 | 949 |
| 518 | 20230823 | 102200 | 8624599550 | 49000 | 49000 | 49000 | 49000 | 66 |
| 519 | 20230823 | 102100 | 8621365550 | 49000 | 49050 | 49050 | 49000 | 989 |
| 520 | 20230823 | 102000 | 8572901200 | 49050 | 49050 | 49100 | 49050 | 383 |
| 521 | 20230823 | 101900 | 8554115000 | 49050 | 49050 | 49050 | 49050 | 2147 |
| 522 | 20230823 | 101800 | 8448804650 | 49050 | 49000 | 49100 | 48950 | 1800 |
| 523 | 20230823 | 101700 | 8360546700 | 48950 | 48850 | 48950 | 48850 | 741 |
| 524 | 20230823 | 101600 | 8324303000 | 48850 | 48850 | 48900 | 48850 | 1132 |
| 525 | 20230823 | 101500 | 8268963000 | 48850 | 48850 | 48850 | 48850 | 11 |
| 526 | 20230823 | 101400 | 8268425650 | 48850 | 48950 | 48950 | 48850 | 1834 |
| 527 | 20230823 | 101300 | 8178792200 | 48950 | 49000 | 49000 | 48950 | 422 |
| 528 | 20230823 | 101200 | 8158133650 | 49000 | 49000 | 49000 | 48950 | 828 |
| 529 | 20230823 | 101100 | 8117566300 | 49000 | 49000 | 49000 | 48950 | 244 |
| 530 | 20230823 | 101000 | 8105621850 | 49000 | 49050 | 49050 | 48950 | 1807 |
| 531 | 20230823 | 100900 | 8017075050 | 49050 | 48900 | 49050 | 48900 | 1858 |
| 532 | 20230823 | 100800 | 7926081500 | 48950 | 48800 | 48950 | 48800 | 1356 |
| 533 | 20230823 | 100700 | 7859810650 | 48800 | 48750 | 48800 | 48750 | 2418 |
| 534 | 20230823 | 100600 | 7741908950 | 48800 | 48800 | 48800 | 48750 | 369 |
| 535 | 20230823 | 100500 | 7723913250 | 48800 | 48850 | 48850 | 48800 | 631 |
| 536 | 20230823 | 100400 | 7693119400 | 48800 | 48850 | 48900 | 48800 | 1232 |
| 537 | 20230823 | 100300 | 7632935900 | 48900 | 48900 | 48950 | 48900 | 695 |
| 538 | 20230823 | 100200 | 7598943850 | 48900 | 48900 | 48950 | 48900 | 179 |
| 539 | 20230823 | 100100 | 7590190700 | 48900 | 48800 | 48900 | 48750 | 2781 |
| 540 | 20230823 | 100000 | 7454315800 | 48800 | 48750 | 48800 | 48750 | 388 |
| 541 | 20230823 | 095900 | 7435388400 | 48800 | 48750 | 48800 | 48750 | 874 |
| 542 | 20230823 | 095800 | 7392778350 | 48700 | 48750 | 48750 | 48650 | 2909 |
| 543 | 20230823 | 095700 | 7251105250 | 48750 | 48800 | 48800 | 48750 | 906 |
| 544 | 20230823 | 095600 | 7206935050 | 48800 | 48800 | 48800 | 48750 | 871 |
| 545 | 20230823 | 095500 | 7164430750 | 48850 | 48700 | 48850 | 48650 | 5949 |
| 546 | 20230823 | 095400 | 6874441450 | 48700 | 48650 | 48700 | 48600 | 1172 |
| 547 | 20230823 | 095300 | 6817399200 | 48650 | 48600 | 48650 | 48600 | 52 |
| 548 | 20230823 | 095200 | 6814871650 | 48600 | 48600 | 48600 | 48550 | 1072 |
| 549 | 20230823 | 095100 | 6762773100 | 48550 | 48550 | 48600 | 48550 | 87 |
| 550 | 20230823 | 095000 | 6758546700 | 48550 | 48600 | 48600 | 48550 | 1928 |
| 551 | 20230823 | 094900 | 6664935700 | 48600 | 48550 | 48600 | 48550 | 275 |
| 552 | 20230823 | 094800 | 6651580500 | 48550 | 48550 | 48550 | 48550 | 1811 |
| 553 | 20230823 | 094700 | 6563656450 | 48550 | 48600 | 48600 | 48550 | 799 |
| 554 | 20230823 | 094600 | 6524858350 | 48600 | 48600 | 48650 | 48600 | 336 |
| 555 | 20230823 | 094500 | 6508528650 | 48600 | 48650 | 48650 | 48600 | 386 |
| 556 | 20230823 | 094400 | 6489766300 | 48600 | 48600 | 48600 | 48550 | 595 |
| 557 | 20230823 | 094300 | 6460849400 | 48550 | 48600 | 48600 | 48550 | 455 |
| 558 | 20230823 | 094200 | 6438758950 | 48600 | 48600 | 48600 | 48550 | 1577 |
| 559 | 20230823 | 094100 | 6362189200 | 48600 | 48650 | 48650 | 48600 | 1614 |
| 560 | 20230823 | 094000 | 6283737850 | 48650 | 48650 | 48650 | 48600 | 442 |
| 561 | 20230823 | 093900 | 6262235050 | 48650 | 48650 | 48650 | 48600 | 554 |
| 562 | 20230823 | 093800 | 6235287500 | 48650 | 48700 | 48700 | 48600 | 1818 |
| 563 | 20230823 | 093700 | 6146842750 | 48650 | 48700 | 48700 | 48650 | 487 |
| 564 | 20230823 | 093600 | 6123138000 | 48700 | 48700 | 48700 | 48650 | 599 |
| 565 | 20230823 | 093500 | 6093966750 | 48700 | 48700 | 48700 | 48700 | 352 |
| 566 | 20230823 | 093400 | 6076824350 | 48700 | 48700 | 48700 | 48650 | 936 |
| 567 | 20230823 | 093300 | 6031249500 | 48700 | 48650 | 48700 | 48650 | 2542 |
| 568 | 20230823 | 093200 | 5907558500 | 48600 | 48650 | 48650 | 48600 | 289 |
| 569 | 20230823 | 093100 | 5893504150 | 48650 | 48700 | 48700 | 48600 | 580 |
| 570 | 20230823 | 093000 | 5865282950 | 48650 | 48750 | 48750 | 48650 | 935 |
| 571 | 20230823 | 092900 | 5819746400 | 48700 | 48450 | 48700 | 48400 | 6847 |
| 572 | 20230823 | 092800 | 5487099500 | 48450 | 48500 | 48500 | 48400 | 1704 |
| 573 | 20230823 | 092700 | 5404517950 | 48500 | 48400 | 48500 | 48350 | 1225 |
| 574 | 20230823 | 092600 | 5345209350 | 48350 | 48400 | 48400 | 48300 | 2801 |
| 575 | 20230823 | 092500 | 5209753900 | 48400 | 48450 | 48450 | 48400 | 1270 |
| 576 | 20230823 | 092400 | 5148271050 | 48450 | 48400 | 48450 | 48350 | 2075 |
| 577 | 20230823 | 092300 | 5047840800 | 48400 | 48500 | 48500 | 48400 | 3222 |
| 578 | 20230823 | 092200 | 4891740950 | 48500 | 48750 | 48750 | 48450 | 12956 |
| 579 | 20230823 | 092100 | 4262491450 | 48750 | 48750 | 48800 | 48750 | 2660 |
| 580 | 20230823 | 092000 | 4132809300 | 48800 | 48750 | 48800 | 48700 | 1098 |
| 581 | 20230823 | 091900 | 4079276450 | 48750 | 48800 | 48850 | 48700 | 6425 |
| 582 | 20230823 | 091800 | 3765895450 | 48850 | 48950 | 48950 | 48850 | 3881 |
| 583 | 20230823 | 091700 | 3576183950 | 48950 | 48950 | 48950 | 48900 | 740 |
| 584 | 20230823 | 091600 | 3539972200 | 48950 | 48900 | 48950 | 48850 | 1204 |
| 585 | 20230823 | 091500 | 3481091700 | 48900 | 48950 | 48950 | 48800 | 6238 |
| 586 | 20230823 | 091400 | 3176238400 | 48950 | 49050 | 49050 | 48950 | 3546 |
| 587 | 20230823 | 091300 | 3002617450 | 49050 | 49050 | 49050 | 49000 | 951 |
| 588 | 20230823 | 091200 | 2955999100 | 49050 | 48900 | 49050 | 48900 | 4738 |
| 589 | 20230823 | 091100 | 2723912550 | 48950 | 48950 | 48950 | 48900 | 1214 |
| 590 | 20230823 | 091000 | 2664529900 | 48950 | 49150 | 49150 | 48900 | 11321 |
| 591 | 20230823 | 090900 | 2109641500 | 49150 | 49150 | 49200 | 49150 | 1007 |
| 592 | 20230823 | 090800 | 2060127900 | 49150 | 49050 | 49150 | 49050 | 2916 |
| 593 | 20230823 | 090700 | 1916910500 | 49100 | 49200 | 49200 | 49100 | 6084 |
| 594 | 20230823 | 090600 | 1617868800 | 49150 | 49500 | 49500 | 49150 | 5102 |
| 595 | 20230823 | 090500 | 1366467950 | 49450 | 49350 | 49500 | 49350 | 2493 |
| 596 | 20230823 | 090400 | 1243316450 | 49350 | 49500 | 49550 | 49200 | 6851 |
| 597 | 20230823 | 090300 | 905068700 | 49550 | 49500 | 49550 | 49450 | 2159 |
| 598 | 20230823 | 090200 | 798239000 | 49500 | 49500 | 49650 | 49400 | 3932 |
| 599 | 20230823 | 090100 | 603670150 | 49500 | 49700 | 49750 | 49400 | 4316 |
| 600 | 20230823 | 090000 | 389462700 | 49750 | 50200 | 50300 | 49750 | 7519 |