34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 3 | 20230823 | 191500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20230823 | 191400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20230823 | 191300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20230823 | 191200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20230823 | 191100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20230823 | 191000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20230823 | 190900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20230823 | 190800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20230823 | 190700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20230823 | 190600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20230823 | 190500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20230823 | 190400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20230823 | 190300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20230823 | 190200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20230823 | 190100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20230823 | 190000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20230823 | 185900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20230823 | 185800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20230823 | 185700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20230823 | 185600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20230823 | 185500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20230823 | 185400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20230823 | 185300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20230823 | 185200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20230823 | 185100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20230823 | 185000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20230823 | 184900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20230823 | 184800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20230823 | 184700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20230823 | 184600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 33 | 20230823 | 184500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20230823 | 184400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20230823 | 184300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20230823 | 184200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20230823 | 184100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20230823 | 184000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20230823 | 183900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20230823 | 183800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20230823 | 183700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20230823 | 183600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20230823 | 183500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20230823 | 183400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20230823 | 183300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20230823 | 183200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20230823 | 183100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20230823 | 183000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20230823 | 182900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20230823 | 182800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20230823 | 182700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20230823 | 182600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20230823 | 182500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20230823 | 182400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20230823 | 182300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20230823 | 182200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20230823 | 182100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20230823 | 182000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20230823 | 181900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20230823 | 181800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20230823 | 181700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20230823 | 181600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 63 | 20230823 | 181500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20230823 | 181400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20230823 | 181300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20230823 | 181200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20230823 | 181100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20230823 | 181000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20230823 | 180900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20230823 | 180800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20230823 | 180700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20230823 | 180600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20230823 | 180500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20230823 | 180400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20230823 | 180300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20230823 | 180200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20230823 | 180100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20230823 | 180000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20230823 | 175900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20230823 | 175800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20230823 | 175700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20230823 | 175600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20230823 | 175500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20230823 | 175400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20230823 | 175300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20230823 | 175200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20230823 | 175100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20230823 | 175000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20230823 | 174900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20230823 | 174800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20230823 | 174700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20230823 | 174600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 93 | 20230823 | 174500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20230823 | 174400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20230823 | 174300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20230823 | 174200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20230823 | 174100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20230823 | 174000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20230823 | 173900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20230823 | 173800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20230823 | 173700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20230823 | 173600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20230823 | 173500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20230823 | 173400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20230823 | 173300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20230823 | 173200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20230823 | 173100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20230823 | 173000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20230823 | 172900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20230823 | 172800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20230823 | 172700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20230823 | 172600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20230823 | 172500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20230823 | 172400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20230823 | 172300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20230823 | 172200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20230823 | 172100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20230823 | 172000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20230823 | 171900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20230823 | 171800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20230823 | 171700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20230823 | 171600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 123 | 20230823 | 171500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20230823 | 171400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20230823 | 171300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20230823 | 171200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20230823 | 171100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20230823 | 171000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20230823 | 170900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20230823 | 170800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20230823 | 170700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20230823 | 170600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20230823 | 170500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20230823 | 170400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20230823 | 170300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20230823 | 170200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20230823 | 170100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20230823 | 170000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20230823 | 165900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20230823 | 165800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20230823 | 165700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20230823 | 165600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20230823 | 165500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20230823 | 165400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20230823 | 165300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20230823 | 165200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20230823 | 165100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20230823 | 165000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20230823 | 164900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20230823 | 164800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20230823 | 164700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20230823 | 164600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 153 | 20230823 | 164500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20230823 | 164400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20230823 | 164300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20230823 | 164200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20230823 | 164100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20230823 | 164000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20230823 | 163900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20230823 | 163800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20230823 | 163700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20230823 | 163600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20230823 | 163500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20230823 | 163400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20230823 | 163300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20230823 | 163200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20230823 | 163100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20230823 | 163000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20230823 | 162900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20230823 | 162800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20230823 | 162700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20230823 | 162600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20230823 | 162500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20230823 | 162400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20230823 | 162300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20230823 | 162200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20230823 | 162100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20230823 | 162000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20230823 | 161900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20230823 | 161800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20230823 | 161700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20230823 | 161600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 183 | 20230823 | 161500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20230823 | 161400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20230823 | 161300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20230823 | 161200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20230823 | 161100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20230823 | 161000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20230823 | 160900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20230823 | 160800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20230823 | 160700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20230823 | 160600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20230823 | 160500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20230823 | 160400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20230823 | 160300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20230823 | 160200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20230823 | 160100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20230823 | 160000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20230823 | 155900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20230823 | 155800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20230823 | 155700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20230823 | 155600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20230823 | 155500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20230823 | 155400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20230823 | 155300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20230823 | 155200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20230823 | 155100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20230823 | 155000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20230823 | 154900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20230823 | 154800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20230823 | 154700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20230823 | 154600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 213 | 20230823 | 154500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20230823 | 154400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20230823 | 154300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20230823 | 154200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20230823 | 154100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20230823 | 154000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20230823 | 153900 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20230823 | 153800 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20230823 | 153700 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20230823 | 153600 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230823 | 153500 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20230823 | 153400 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20230823 | 153300 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20230823 | 153200 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20230823 | 153100 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20230823 | 153000 | 31463903150 | 25400 | 25400 | 25400 | 25400 | 8199 |
| 229 | 20230823 | 152900 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20230823 | 152800 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20230823 | 152700 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20230823 | 152600 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20230823 | 152500 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20230823 | 152400 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20230823 | 152300 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20230823 | 152200 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20230823 | 152100 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20230823 | 152000 | 31255648550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20230823 | 151900 | 31255648550 | 25500 | 25400 | 25550 | 25300 | 4537 |
| 240 | 20230823 | 151800 | 31140270300 | 25450 | 25300 | 25450 | 25300 | 4828 |
| 241 | 20230823 | 151700 | 31017974050 | 25300 | 25250 | 25400 | 25250 | 11502 |
| 242 | 20230823 | 151600 | 30726885650 | 25250 | 25300 | 25300 | 25250 | 1297 |
| 243 | 20230823 | 151500 | 30694103000 | 25300 | 25350 | 25400 | 25250 | 2670 |
| 244 | 20230823 | 151400 | 30626493950 | 25350 | 25350 | 25400 | 25350 | 1680 |
| 245 | 20230823 | 151300 | 30583870200 | 25350 | 25300 | 25400 | 25300 | 1124 |
| 246 | 20230823 | 151200 | 30555382800 | 25300 | 25350 | 25400 | 25300 | 1343 |
| 247 | 20230823 | 151100 | 30521337400 | 25350 | 25400 | 25400 | 25300 | 1782 |
| 248 | 20230823 | 151000 | 30476147400 | 25400 | 25300 | 25400 | 25250 | 3158 |
| 249 | 20230823 | 150900 | 30396183400 | 25300 | 25250 | 25300 | 25200 | 1367 |
| 250 | 20230823 | 150800 | 30361661400 | 25250 | 25200 | 25250 | 25200 | 1143 |
| 251 | 20230823 | 150700 | 30332847150 | 25250 | 25150 | 25250 | 25150 | 3258 |
| 252 | 20230823 | 150600 | 30250785700 | 25150 | 25200 | 25200 | 25150 | 1123 |
| 253 | 20230823 | 150500 | 30222512250 | 25150 | 25150 | 25200 | 25150 | 6776 |
| 254 | 20230823 | 150400 | 30052017200 | 25150 | 25250 | 25250 | 25150 | 761 |
| 255 | 20230823 | 150300 | 30032839150 | 25150 | 25200 | 25250 | 25150 | 808 |
| 256 | 20230823 | 150200 | 30012479600 | 25200 | 25200 | 25200 | 25150 | 3873 |
| 257 | 20230823 | 150100 | 29915000000 | 25200 | 25200 | 25200 | 25150 | 618 |
| 258 | 20230823 | 150000 | 29899449300 | 25200 | 25200 | 25200 | 25150 | 117 |
| 259 | 20230823 | 145900 | 29896504450 | 25150 | 25200 | 25250 | 25150 | 2389 |
| 260 | 20230823 | 145800 | 29836383550 | 25200 | 25250 | 25250 | 25150 | 1915 |
| 261 | 20230823 | 145700 | 29788159700 | 25250 | 25250 | 25250 | 25200 | 946 |
| 262 | 20230823 | 145600 | 29764316250 | 25200 | 25200 | 25250 | 25200 | 1710 |
| 263 | 20230823 | 145500 | 29721217200 | 25200 | 25250 | 25250 | 25200 | 1309 |
| 264 | 20230823 | 145400 | 29688223850 | 25200 | 25200 | 25250 | 25150 | 2248 |
| 265 | 20230823 | 145300 | 29631564900 | 25200 | 25150 | 25200 | 25100 | 4032 |
| 266 | 20230823 | 145200 | 29530233350 | 25150 | 25150 | 25200 | 25100 | 1813 |
| 267 | 20230823 | 145100 | 29484644450 | 25200 | 25150 | 25200 | 25100 | 3823 |
| 268 | 20230823 | 145000 | 29388493350 | 25100 | 25200 | 25200 | 25100 | 2008 |
| 269 | 20230823 | 144900 | 29338004050 | 25150 | 25250 | 25250 | 25150 | 2139 |
| 270 | 20230823 | 144800 | 29284104250 | 25200 | 25250 | 25300 | 25200 | 1368 |
| 271 | 20230823 | 144700 | 29249569050 | 25250 | 25200 | 25300 | 25200 | 1569 |
| 272 | 20230823 | 144600 | 29209962550 | 25250 | 25200 | 25250 | 25200 | 3161 |
| 273 | 20230823 | 144500 | 29130156850 | 25200 | 25200 | 25250 | 25200 | 2276 |
| 274 | 20230823 | 144400 | 29072740650 | 25200 | 25200 | 25250 | 25200 | 3661 |
| 275 | 20230823 | 144300 | 28980472300 | 25250 | 25250 | 25300 | 25250 | 2105 |
| 276 | 20230823 | 144200 | 28927319300 | 25250 | 25350 | 25350 | 25250 | 1847 |
| 277 | 20230823 | 144100 | 28880586950 | 25350 | 25400 | 25400 | 25350 | 814 |
| 278 | 20230823 | 144000 | 28859950100 | 25400 | 25350 | 25400 | 25350 | 236 |
| 279 | 20230823 | 143900 | 28853966000 | 25400 | 25400 | 25400 | 25350 | 591 |
| 280 | 20230823 | 143800 | 28838982700 | 25350 | 25300 | 25350 | 25300 | 1983 |
| 281 | 20230823 | 143700 | 28788788350 | 25300 | 25300 | 25400 | 25300 | 2581 |
| 282 | 20230823 | 143600 | 28723386500 | 25350 | 25350 | 25350 | 25300 | 312 |
| 283 | 20230823 | 143500 | 28715483600 | 25400 | 25400 | 25400 | 25350 | 2225 |
| 284 | 20230823 | 143400 | 28659055150 | 25400 | 25400 | 25400 | 25350 | 453 |
| 285 | 20230823 | 143300 | 28647549200 | 25400 | 25350 | 25400 | 25350 | 584 |
| 286 | 20230823 | 143200 | 28632735850 | 25350 | 25400 | 25400 | 25350 | 94 |
| 287 | 20230823 | 143100 | 28630348650 | 25400 | 25400 | 25400 | 25350 | 598 |
| 288 | 20230823 | 143000 | 28615185600 | 25400 | 25400 | 25450 | 25400 | 1097 |
| 289 | 20230823 | 142900 | 28587321400 | 25400 | 25400 | 25400 | 25350 | 713 |
| 290 | 20230823 | 142800 | 28569225400 | 25400 | 25450 | 25450 | 25400 | 697 |
| 291 | 20230823 | 142700 | 28551517300 | 25450 | 25500 | 25550 | 25350 | 6475 |
| 292 | 20230823 | 142600 | 28386763700 | 25550 | 25500 | 25550 | 25500 | 708 |
| 293 | 20230823 | 142500 | 28368709300 | 25500 | 25500 | 25550 | 25450 | 2191 |
| 294 | 20230823 | 142400 | 28312840800 | 25500 | 25450 | 25500 | 25450 | 2899 |
| 295 | 20230823 | 142300 | 28238919000 | 25500 | 25450 | 25500 | 25450 | 1376 |
| 296 | 20230823 | 142200 | 28203873500 | 25450 | 25450 | 25450 | 25400 | 567 |
| 297 | 20230823 | 142100 | 28189448400 | 25450 | 25400 | 25450 | 25350 | 2386 |
| 298 | 20230823 | 142000 | 28128847850 | 25400 | 25400 | 25400 | 25350 | 1328 |
| 299 | 20230823 | 141900 | 28095118850 | 25400 | 25400 | 25400 | 25400 | 201 |
| 300 | 20230823 | 141800 | 28090013450 | 25400 | 25400 | 25400 | 25400 | 130 |
| 301 | 20230823 | 141700 | 28086711450 | 25400 | 25400 | 25450 | 25350 | 562 |
| 302 | 20230823 | 141600 | 28072437050 | 25450 | 25400 | 25450 | 25350 | 1450 |
| 303 | 20230823 | 141500 | 28035607500 | 25350 | 25400 | 25400 | 25350 | 1274 |
| 304 | 20230823 | 141400 | 28003310800 | 25400 | 25350 | 25400 | 25300 | 1811 |
| 305 | 20230823 | 141300 | 27957400400 | 25350 | 25400 | 25400 | 25350 | 755 |
| 306 | 20230823 | 141200 | 27938252650 | 25350 | 25250 | 25400 | 25200 | 9024 |
| 307 | 20230823 | 141100 | 27710146650 | 25250 | 25250 | 25250 | 25200 | 562 |
| 308 | 20230823 | 141000 | 27695964950 | 25250 | 25200 | 25250 | 25200 | 346 |
| 309 | 20230823 | 140900 | 27687244850 | 25200 | 25200 | 25250 | 25200 | 1564 |
| 310 | 20230823 | 140800 | 27647831100 | 25200 | 25200 | 25200 | 25150 | 394 |
| 311 | 20230823 | 140700 | 27637906250 | 25200 | 25150 | 25200 | 25100 | 2800 |
| 312 | 20230823 | 140600 | 27567461750 | 25100 | 25200 | 25200 | 25100 | 1599 |
| 313 | 20230823 | 140500 | 27527258500 | 25200 | 25200 | 25200 | 25150 | 781 |
| 314 | 20230823 | 140400 | 27507611700 | 25200 | 25250 | 25250 | 25150 | 951 |
| 315 | 20230823 | 140300 | 27483672250 | 25200 | 25250 | 25250 | 25150 | 839 |
| 316 | 20230823 | 140200 | 27462525050 | 25200 | 25200 | 25200 | 25150 | 868 |
| 317 | 20230823 | 140100 | 27440664550 | 25150 | 25250 | 25250 | 25150 | 2648 |
| 318 | 20230823 | 140000 | 27373926600 | 25250 | 25250 | 25300 | 25200 | 3574 |
| 319 | 20230823 | 135900 | 27283701600 | 25250 | 25250 | 25300 | 25200 | 864 |
| 320 | 20230823 | 135800 | 27261883600 | 25250 | 25250 | 25300 | 25200 | 2754 |
| 321 | 20230823 | 135700 | 27192336350 | 25300 | 25250 | 25300 | 25250 | 1052 |
| 322 | 20230823 | 135600 | 27165761600 | 25250 | 25150 | 25300 | 25150 | 9612 |
| 323 | 20230823 | 135500 | 26923438700 | 25150 | 25150 | 25150 | 25100 | 1281 |
| 324 | 20230823 | 135400 | 26891270350 | 25150 | 25200 | 25200 | 25100 | 2376 |
| 325 | 20230823 | 135300 | 26831492300 | 25200 | 25200 | 25250 | 25200 | 969 |
| 326 | 20230823 | 135200 | 26807073150 | 25200 | 25150 | 25200 | 25150 | 759 |
| 327 | 20230823 | 135100 | 26787963650 | 25150 | 25150 | 25200 | 25050 | 2472 |
| 328 | 20230823 | 135000 | 26725914250 | 25100 | 25100 | 25150 | 25050 | 2397 |
| 329 | 20230823 | 134900 | 26665750700 | 25100 | 25050 | 25150 | 25050 | 6606 |
| 330 | 20230823 | 134800 | 26500211550 | 25050 | 25150 | 25200 | 25050 | 5923 |
| 331 | 20230823 | 134700 | 26351609350 | 25250 | 25350 | 25350 | 25150 | 6479 |
| 332 | 20230823 | 134600 | 26188092600 | 25350 | 25300 | 25350 | 25250 | 907 |
| 333 | 20230823 | 134500 | 26165123200 | 25300 | 25250 | 25350 | 25250 | 3235 |
| 334 | 20230823 | 134400 | 26083274350 | 25250 | 25250 | 25300 | 25150 | 5681 |
| 335 | 20230823 | 134300 | 25939893600 | 25200 | 25100 | 25250 | 25000 | 6564 |
| 336 | 20230823 | 134200 | 25775433250 | 25000 | 25100 | 25250 | 25000 | 18388 |
| 337 | 20230823 | 134100 | 25314014800 | 25100 | 25300 | 25350 | 25050 | 10505 |
| 338 | 20230823 | 134000 | 25049526900 | 25300 | 25350 | 25350 | 25200 | 2920 |
| 339 | 20230823 | 133900 | 24975726450 | 25350 | 25350 | 25350 | 25250 | 1965 |
| 340 | 20230823 | 133800 | 24926032700 | 25400 | 25300 | 25400 | 25200 | 13413 |
| 341 | 20230823 | 133700 | 24586756250 | 25300 | 25350 | 25350 | 25200 | 12608 |
| 342 | 20230823 | 133600 | 24268310900 | 25300 | 25500 | 25550 | 25250 | 20301 |
| 343 | 20230823 | 133500 | 23752991050 | 25550 | 25550 | 25550 | 25500 | 1261 |
| 344 | 20230823 | 133400 | 23720809750 | 25500 | 25550 | 25550 | 25500 | 3953 |
| 345 | 20230823 | 133300 | 23619971250 | 25550 | 25650 | 25650 | 25550 | 14130 |
| 346 | 20230823 | 133200 | 23258670750 | 25650 | 25650 | 25700 | 25650 | 2534 |
| 347 | 20230823 | 133100 | 23193667350 | 25700 | 25650 | 25700 | 25650 | 465 |
| 348 | 20230823 | 133000 | 23181738450 | 25700 | 25650 | 25700 | 25650 | 2584 |
| 349 | 20230823 | 132900 | 23115454950 | 25700 | 25650 | 25700 | 25650 | 1550 |
| 350 | 20230823 | 132800 | 23075696850 | 25700 | 25650 | 25700 | 25650 | 344 |
| 351 | 20230823 | 132700 | 23066873050 | 25650 | 25650 | 25650 | 25650 | 127 |
| 352 | 20230823 | 132600 | 23063615500 | 25650 | 25700 | 25700 | 25650 | 455 |
| 353 | 20230823 | 132500 | 23051942450 | 25700 | 25700 | 25700 | 25650 | 1039 |
| 354 | 20230823 | 132400 | 23025286000 | 25600 | 25650 | 25700 | 25600 | 2182 |
| 355 | 20230823 | 132300 | 22969307450 | 25700 | 25700 | 25700 | 25650 | 2051 |
| 356 | 20230823 | 132200 | 22916695850 | 25650 | 25700 | 25700 | 25650 | 309 |
| 357 | 20230823 | 132100 | 22908759250 | 25650 | 25700 | 25700 | 25650 | 263 |
| 358 | 20230823 | 132000 | 22902005150 | 25700 | 25750 | 25750 | 25700 | 700 |
| 359 | 20230823 | 131900 | 22884005850 | 25750 | 25700 | 25750 | 25700 | 635 |
| 360 | 20230823 | 131800 | 22867681100 | 25650 | 25700 | 25700 | 25650 | 1065 |
| 361 | 20230823 | 131700 | 22840311200 | 25700 | 25700 | 25700 | 25650 | 862 |
| 362 | 20230823 | 131600 | 22818170750 | 25650 | 25700 | 25700 | 25650 | 660 |
| 363 | 20230823 | 131500 | 22801221750 | 25700 | 25700 | 25700 | 25700 | 432 |
| 364 | 20230823 | 131400 | 22790119350 | 25700 | 25650 | 25700 | 25650 | 590 |
| 365 | 20230823 | 131300 | 22774971850 | 25650 | 25700 | 25750 | 25650 | 483 |
| 366 | 20230823 | 131200 | 22762578850 | 25700 | 25700 | 25750 | 25650 | 1374 |
| 367 | 20230823 | 131100 | 22727284250 | 25650 | 25600 | 25650 | 25600 | 5743 |
| 368 | 20230823 | 131000 | 22580010750 | 25650 | 25600 | 25650 | 25600 | 1014 |
| 369 | 20230823 | 130900 | 22554051300 | 25650 | 25600 | 25650 | 25600 | 1237 |
| 370 | 20230823 | 130800 | 22522377250 | 25650 | 25600 | 25650 | 25600 | 2959 |
| 371 | 20230823 | 130700 | 22446615800 | 25600 | 25650 | 25650 | 25600 | 1329 |
| 372 | 20230823 | 130600 | 22412584350 | 25650 | 25600 | 25650 | 25600 | 1187 |
| 373 | 20230823 | 130500 | 22382190000 | 25650 | 25700 | 25700 | 25600 | 5018 |
| 374 | 20230823 | 130400 | 22253598800 | 25700 | 25700 | 25700 | 25650 | 1425 |
| 375 | 20230823 | 130300 | 22216991100 | 25700 | 25650 | 25700 | 25650 | 220 |
| 376 | 20230823 | 130200 | 22211344550 | 25650 | 25650 | 25700 | 25650 | 671 |
| 377 | 20230823 | 130100 | 22194132800 | 25700 | 25650 | 25700 | 25600 | 11998 |
| 378 | 20230823 | 130000 | 21886774100 | 25650 | 25700 | 25700 | 25650 | 408 |
| 379 | 20230823 | 125900 | 21876303000 | 25700 | 25700 | 25750 | 25650 | 1909 |
| 380 | 20230823 | 125800 | 21827264900 | 25700 | 25750 | 25800 | 25700 | 4709 |
| 381 | 20230823 | 125700 | 21706233450 | 25800 | 25800 | 25800 | 25700 | 1525 |
| 382 | 20230823 | 125600 | 21666964700 | 25750 | 25800 | 25800 | 25750 | 179 |
| 383 | 20230823 | 125500 | 21662354900 | 25750 | 25800 | 25800 | 25750 | 1371 |
| 384 | 20230823 | 125400 | 21627050850 | 25800 | 25800 | 25800 | 25800 | 173 |
| 385 | 20230823 | 125300 | 21622587450 | 25800 | 25750 | 25800 | 25750 | 1635 |
| 386 | 20230823 | 125200 | 21580477750 | 25750 | 25750 | 25800 | 25750 | 747 |
| 387 | 20230823 | 125100 | 21561237500 | 25750 | 25800 | 25800 | 25750 | 843 |
| 388 | 20230823 | 125000 | 21539515250 | 25800 | 25800 | 25800 | 25750 | 450 |
| 389 | 20230823 | 124900 | 21527919550 | 25750 | 25800 | 25800 | 25750 | 1281 |
| 390 | 20230823 | 124800 | 21494879850 | 25800 | 25850 | 25850 | 25750 | 1770 |
| 391 | 20230823 | 124700 | 21449208900 | 25850 | 25850 | 25850 | 25800 | 194 |
| 392 | 20230823 | 124600 | 21444195000 | 25850 | 25800 | 25850 | 25800 | 612 |
| 393 | 20230823 | 124500 | 21428403550 | 25850 | 25800 | 25850 | 25750 | 558 |
| 394 | 20230823 | 124400 | 21414000300 | 25800 | 25800 | 25800 | 25750 | 1602 |
| 395 | 20230823 | 124300 | 21372674000 | 25800 | 25800 | 25800 | 25750 | 971 |
| 396 | 20230823 | 124200 | 21347637750 | 25800 | 25750 | 25800 | 25750 | 529 |
| 397 | 20230823 | 124100 | 21334014800 | 25800 | 25850 | 25850 | 25750 | 151 |
| 398 | 20230823 | 124000 | 21330123950 | 25800 | 25800 | 25800 | 25750 | 3309 |
| 399 | 20230823 | 123900 | 21244856750 | 25800 | 25850 | 25850 | 25800 | 2563 |
| 400 | 20230823 | 123800 | 21178724800 | 25850 | 25900 | 25900 | 25850 | 1213 |
| 401 | 20230823 | 123700 | 21147368050 | 25900 | 25900 | 25900 | 25850 | 15 |
| 402 | 20230823 | 123600 | 21146979650 | 25900 | 25850 | 25900 | 25800 | 1319 |
| 403 | 20230823 | 123500 | 21112901450 | 25850 | 25900 | 25900 | 25850 | 124 |
| 404 | 20230823 | 123400 | 21109690900 | 25900 | 25900 | 25900 | 25850 | 437 |
| 405 | 20230823 | 123300 | 21098373600 | 25900 | 25900 | 25900 | 25850 | 278 |
| 406 | 20230823 | 123200 | 21091173900 | 25850 | 25800 | 25900 | 25800 | 693 |
| 407 | 20230823 | 123100 | 21073269300 | 25800 | 25850 | 25850 | 25800 | 929 |
| 408 | 20230823 | 123000 | 21049272600 | 25850 | 25850 | 25850 | 25800 | 459 |
| 409 | 20230823 | 122900 | 21037420300 | 25850 | 25850 | 25900 | 25850 | 393 |
| 410 | 20230823 | 122800 | 21027261000 | 25850 | 25900 | 25900 | 25850 | 1278 |
| 411 | 20230823 | 122700 | 20994221700 | 25900 | 25850 | 25900 | 25850 | 340 |
| 412 | 20230823 | 122600 | 20985420250 | 25850 | 25850 | 25850 | 25800 | 1252 |
| 413 | 20230823 | 122500 | 20953059550 | 25850 | 25800 | 25900 | 25800 | 1067 |
| 414 | 20230823 | 122400 | 20925527550 | 25850 | 25850 | 25850 | 25850 | 118 |
| 415 | 20230823 | 122300 | 20922477250 | 25850 | 25800 | 25850 | 25800 | 403 |
| 416 | 20230823 | 122200 | 20912064700 | 25800 | 25850 | 25850 | 25800 | 192 |
| 417 | 20230823 | 122100 | 20907106650 | 25850 | 25800 | 25850 | 25800 | 424 |
| 418 | 20230823 | 122000 | 20896156300 | 25800 | 25850 | 25850 | 25800 | 517 |
| 419 | 20230823 | 121900 | 20882817650 | 25850 | 25850 | 25850 | 25800 | 346 |
| 420 | 20230823 | 121800 | 20873881800 | 25850 | 25850 | 25850 | 25800 | 365 |
| 421 | 20230823 | 121700 | 20864451200 | 25850 | 25850 | 25900 | 25800 | 389 |
| 422 | 20230823 | 121600 | 20854410050 | 25800 | 25750 | 25850 | 25750 | 929 |
| 423 | 20230823 | 121500 | 20830432850 | 25750 | 25750 | 25800 | 25750 | 582 |
| 424 | 20230823 | 121400 | 20815438000 | 25750 | 25800 | 25850 | 25700 | 2766 |
| 425 | 20230823 | 121300 | 20744299650 | 25800 | 25750 | 25800 | 25700 | 2773 |
| 426 | 20230823 | 121200 | 20672936200 | 25750 | 25750 | 25750 | 25700 | 505 |
| 427 | 20230823 | 121100 | 20659936050 | 25750 | 25700 | 25750 | 25700 | 1259 |
| 428 | 20230823 | 121000 | 20627572000 | 25750 | 25650 | 25750 | 25650 | 755 |
| 429 | 20230823 | 120900 | 20608159650 | 25700 | 25650 | 25750 | 25650 | 1222 |
| 430 | 20230823 | 120800 | 20576764050 | 25650 | 25600 | 25750 | 25550 | 5547 |
| 431 | 20230823 | 120700 | 20434508400 | 25550 | 25650 | 25700 | 25550 | 8537 |
| 432 | 20230823 | 120600 | 20215803250 | 25700 | 25850 | 25850 | 25650 | 15197 |
| 433 | 20230823 | 120500 | 19824536050 | 25850 | 25850 | 25900 | 25800 | 9757 |
| 434 | 20230823 | 120400 | 19572712900 | 25850 | 25850 | 25900 | 25800 | 4285 |
| 435 | 20230823 | 120300 | 19461965650 | 25850 | 25900 | 25900 | 25850 | 245 |
| 436 | 20230823 | 120200 | 19455630500 | 25900 | 25900 | 25900 | 25850 | 1287 |
| 437 | 20230823 | 120100 | 19422309300 | 25900 | 25950 | 25950 | 25850 | 311 |
| 438 | 20230823 | 120000 | 19414247700 | 25850 | 25900 | 25950 | 25850 | 1308 |
| 439 | 20230823 | 115900 | 19380370700 | 25900 | 25900 | 25900 | 25900 | 1014 |
| 440 | 20230823 | 115800 | 19354108100 | 25900 | 25900 | 25900 | 25850 | 1741 |
| 441 | 20230823 | 115700 | 19309084450 | 25900 | 25900 | 25950 | 25900 | 2163 |
| 442 | 20230823 | 115600 | 19253061900 | 25900 | 25900 | 25900 | 25850 | 441 |
| 443 | 20230823 | 115500 | 19241650800 | 25900 | 25850 | 25900 | 25850 | 1148 |
| 444 | 20230823 | 115400 | 19211959350 | 25900 | 25850 | 25900 | 25850 | 1185 |
| 445 | 20230823 | 115300 | 19181309100 | 25850 | 25900 | 25900 | 25850 | 701 |
| 446 | 20230823 | 115200 | 19163187950 | 25850 | 25850 | 25900 | 25850 | 1618 |
| 447 | 20230823 | 115100 | 19121346250 | 25900 | 25900 | 25950 | 25850 | 2518 |
| 448 | 20230823 | 115000 | 19056222100 | 25850 | 25950 | 25950 | 25850 | 3238 |
| 449 | 20230823 | 114900 | 18972354150 | 25950 | 25950 | 25950 | 25900 | 244 |
| 450 | 20230823 | 114800 | 18966024350 | 25950 | 26000 | 26000 | 25900 | 2496 |
| 451 | 20230823 | 114700 | 18901288150 | 26000 | 26000 | 26000 | 26000 | 3651 |
| 452 | 20230823 | 114600 | 18806362150 | 26050 | 26050 | 26050 | 26000 | 471 |
| 453 | 20230823 | 114500 | 18794112250 | 26050 | 26050 | 26050 | 26050 | 105 |
| 454 | 20230823 | 114400 | 18791377000 | 26050 | 26050 | 26100 | 26050 | 595 |
| 455 | 20230823 | 114300 | 18775877200 | 26050 | 26050 | 26050 | 26050 | 113 |
| 456 | 20230823 | 114200 | 18772933550 | 26050 | 26050 | 26100 | 26000 | 1320 |
| 457 | 20230823 | 114100 | 18738552750 | 26100 | 26050 | 26100 | 26050 | 764 |
| 458 | 20230823 | 114000 | 18718623300 | 26100 | 26050 | 26100 | 26050 | 715 |
| 459 | 20230823 | 113900 | 18699992800 | 26050 | 26100 | 26100 | 26050 | 536 |
| 460 | 20230823 | 113800 | 18686026850 | 26100 | 26050 | 26100 | 26050 | 693 |
| 461 | 20230823 | 113700 | 18667971850 | 26050 | 26050 | 26150 | 26050 | 721 |
| 462 | 20230823 | 113600 | 18649169100 | 26050 | 26100 | 26150 | 26050 | 1438 |
| 463 | 20230823 | 113500 | 18611680900 | 26050 | 26050 | 26150 | 26050 | 2629 |
| 464 | 20230823 | 113400 | 18543069900 | 26050 | 26000 | 26050 | 26000 | 2770 |
| 465 | 20230823 | 113300 | 18470913900 | 26050 | 26050 | 26050 | 26000 | 863 |
| 466 | 20230823 | 113200 | 18448447750 | 26050 | 26000 | 26050 | 26000 | 726 |
| 467 | 20230823 | 113100 | 18429570250 | 26000 | 26050 | 26050 | 26000 | 77 |
| 468 | 20230823 | 113000 | 18427564900 | 26000 | 26000 | 26050 | 26000 | 312 |
| 469 | 20230823 | 112900 | 18419445550 | 26050 | 26000 | 26050 | 26000 | 683 |
| 470 | 20230823 | 112800 | 18401687450 | 26000 | 26050 | 26050 | 26000 | 142 |
| 471 | 20230823 | 112700 | 18397994650 | 26050 | 26000 | 26050 | 26000 | 670 |
| 472 | 20230823 | 112600 | 18380573350 | 26000 | 26000 | 26050 | 26000 | 469 |
| 473 | 20230823 | 112500 | 18368376850 | 26050 | 26000 | 26050 | 26000 | 1377 |
| 474 | 20230823 | 112400 | 18332569000 | 26000 | 26000 | 26050 | 26000 | 357 |
| 475 | 20230823 | 112300 | 18323286150 | 26000 | 26050 | 26050 | 26000 | 246 |
| 476 | 20230823 | 112200 | 18316885300 | 26050 | 26050 | 26050 | 26050 | 503 |
| 477 | 20230823 | 112100 | 18303782150 | 26050 | 26000 | 26050 | 26000 | 361 |
| 478 | 20230823 | 112000 | 18294395950 | 26050 | 26050 | 26050 | 26000 | 1034 |
| 479 | 20230823 | 111900 | 18267485250 | 26000 | 26100 | 26100 | 26000 | 963 |
| 480 | 20230823 | 111800 | 18242403350 | 26100 | 26050 | 26100 | 26050 | 1065 |
| 481 | 20230823 | 111700 | 18214659350 | 26050 | 26100 | 26100 | 26050 | 148 |
| 482 | 20230823 | 111600 | 18210796850 | 26050 | 26050 | 26100 | 26050 | 419 |
| 483 | 20230823 | 111500 | 18199881750 | 26050 | 26050 | 26100 | 26050 | 380 |
| 484 | 20230823 | 111400 | 18189982600 | 26050 | 26050 | 26050 | 26050 | 297 |
| 485 | 20230823 | 111300 | 18182245750 | 26050 | 25950 | 26050 | 25950 | 2271 |
| 486 | 20230823 | 111200 | 18123201800 | 25950 | 26000 | 26000 | 25950 | 606 |
| 487 | 20230823 | 111100 | 18107472600 | 25900 | 25950 | 26000 | 25900 | 312 |
| 488 | 20230823 | 111000 | 18099376800 | 25950 | 25950 | 25950 | 25900 | 320 |
| 489 | 20230823 | 110900 | 18091073000 | 25950 | 25900 | 25950 | 25900 | 830 |
| 490 | 20230823 | 110800 | 18069550150 | 25900 | 25850 | 25900 | 25850 | 586 |
| 491 | 20230823 | 110700 | 18054374750 | 25850 | 25900 | 25900 | 25850 | 2053 |
| 492 | 20230823 | 110600 | 18001250900 | 25900 | 25850 | 25900 | 25850 | 3051 |
| 493 | 20230823 | 110500 | 17922374650 | 25850 | 25900 | 25900 | 25850 | 1675 |
| 494 | 20230823 | 110400 | 17879051750 | 25900 | 25900 | 25950 | 25850 | 1951 |
| 495 | 20230823 | 110300 | 17828519050 | 25950 | 25950 | 25950 | 25900 | 1455 |
| 496 | 20230823 | 110200 | 17790826100 | 25950 | 25900 | 25950 | 25900 | 2755 |
| 497 | 20230823 | 110100 | 17719452850 | 25950 | 25950 | 26000 | 25900 | 1898 |
| 498 | 20230823 | 110000 | 17670232900 | 25950 | 26000 | 26000 | 25950 | 1756 |
| 499 | 20230823 | 105900 | 17624655100 | 26000 | 25950 | 26000 | 25950 | 1110 |
| 500 | 20230823 | 105800 | 17595798100 | 25950 | 26000 | 26000 | 25950 | 1066 |
| 501 | 20230823 | 105700 | 17568127850 | 26000 | 26150 | 26150 | 25950 | 6347 |
| 502 | 20230823 | 105600 | 17403082900 | 26150 | 26150 | 26150 | 26150 | 101 |
| 503 | 20230823 | 105500 | 17400441750 | 26150 | 26150 | 26200 | 26100 | 871 |
| 504 | 20230823 | 105400 | 17377677000 | 26150 | 26200 | 26200 | 26150 | 358 |
| 505 | 20230823 | 105300 | 17368314300 | 26200 | 26150 | 26200 | 26050 | 2200 |
| 506 | 20230823 | 105200 | 17310870400 | 26150 | 26100 | 26200 | 26100 | 1227 |
| 507 | 20230823 | 105100 | 17278758400 | 26100 | 26000 | 26100 | 26000 | 777 |
| 508 | 20230823 | 105000 | 17258485000 | 26050 | 26050 | 26050 | 26000 | 936 |
| 509 | 20230823 | 104900 | 17234126250 | 26000 | 26000 | 26000 | 25950 | 1974 |
| 510 | 20230823 | 104800 | 17182802750 | 25950 | 25900 | 26000 | 25850 | 9433 |
| 511 | 20230823 | 104700 | 16938546900 | 25950 | 25950 | 26000 | 25900 | 2868 |
| 512 | 20230823 | 104600 | 16864168800 | 25950 | 26000 | 26000 | 25950 | 1343 |
| 513 | 20230823 | 104500 | 16829303000 | 26000 | 25950 | 26000 | 25950 | 4191 |
| 514 | 20230823 | 104400 | 16720401800 | 25950 | 26000 | 26000 | 25950 | 972 |
| 515 | 20230823 | 104300 | 16695144200 | 26000 | 26000 | 26050 | 25950 | 4871 |
| 516 | 20230823 | 104200 | 16568553300 | 26000 | 26050 | 26050 | 26000 | 3051 |
| 517 | 20230823 | 104100 | 16489213300 | 26050 | 26050 | 26050 | 26000 | 1779 |
| 518 | 20230823 | 104000 | 16442921400 | 26050 | 26050 | 26150 | 26000 | 4801 |
| 519 | 20230823 | 103900 | 16317741800 | 26050 | 26050 | 26100 | 26050 | 130 |
| 520 | 20230823 | 103800 | 16314355250 | 26100 | 26100 | 26100 | 26050 | 2164 |
| 521 | 20230823 | 103700 | 16257976450 | 26100 | 26100 | 26100 | 26050 | 3568 |
| 522 | 20230823 | 103600 | 16165012400 | 26100 | 26100 | 26100 | 26050 | 1269 |
| 523 | 20230823 | 103500 | 16131915500 | 26100 | 26150 | 26150 | 26050 | 3023 |
| 524 | 20230823 | 103400 | 16053060400 | 26150 | 26200 | 26200 | 26100 | 950 |
| 525 | 20230823 | 103300 | 16028217550 | 26150 | 26250 | 26250 | 26150 | 2714 |
| 526 | 20230823 | 103200 | 15957131500 | 26250 | 26250 | 26300 | 26250 | 1282 |
| 527 | 20230823 | 103100 | 15923472400 | 26300 | 26300 | 26300 | 26250 | 382 |
| 528 | 20230823 | 103000 | 15913444300 | 26300 | 26350 | 26350 | 26300 | 2903 |
| 529 | 20230823 | 102900 | 15837034100 | 26400 | 26400 | 26400 | 26350 | 2353 |
| 530 | 20230823 | 102800 | 15774933750 | 26450 | 26400 | 26450 | 26350 | 2062 |
| 531 | 20230823 | 102700 | 15720507900 | 26350 | 26350 | 26400 | 26350 | 896 |
| 532 | 20230823 | 102600 | 15696894800 | 26350 | 26350 | 26350 | 26300 | 2880 |
| 533 | 20230823 | 102500 | 15621013500 | 26350 | 26300 | 26350 | 26250 | 1160 |
| 534 | 20230823 | 102400 | 15590507450 | 26300 | 26250 | 26350 | 26250 | 1172 |
| 535 | 20230823 | 102300 | 15559691150 | 26300 | 26250 | 26300 | 26200 | 3025 |
| 536 | 20230823 | 102200 | 15480270300 | 26250 | 26200 | 26250 | 26150 | 1429 |
| 537 | 20230823 | 102100 | 15442839150 | 26200 | 26200 | 26250 | 26150 | 1069 |
| 538 | 20230823 | 102000 | 15414829750 | 26200 | 26200 | 26250 | 26150 | 1778 |
| 539 | 20230823 | 101900 | 15368241350 | 26200 | 26300 | 26300 | 26200 | 1693 |
| 540 | 20230823 | 101800 | 15323813950 | 26300 | 26250 | 26300 | 26250 | 601 |
| 541 | 20230823 | 101700 | 15308026600 | 26250 | 26250 | 26300 | 26250 | 2230 |
| 542 | 20230823 | 101600 | 15249473300 | 26250 | 26200 | 26250 | 26150 | 1910 |
| 543 | 20230823 | 101500 | 15199368500 | 26200 | 26000 | 26200 | 26000 | 3207 |
| 544 | 20230823 | 101400 | 15115576600 | 26050 | 26050 | 26100 | 25850 | 5975 |
| 545 | 20230823 | 101300 | 14960482050 | 26050 | 25900 | 26050 | 25750 | 31225 |
| 546 | 20230823 | 101200 | 14152690300 | 25950 | 26250 | 26300 | 25950 | 28823 |
| 547 | 20230823 | 101100 | 13401382750 | 26250 | 26400 | 26400 | 26250 | 9369 |
| 548 | 20230823 | 101000 | 13154853650 | 26350 | 26400 | 26450 | 26350 | 1984 |
| 549 | 20230823 | 100900 | 13102478300 | 26400 | 26400 | 26450 | 26400 | 3122 |
| 550 | 20230823 | 100800 | 13020054400 | 26450 | 26400 | 26450 | 26400 | 1359 |
| 551 | 20230823 | 100700 | 12984175900 | 26400 | 26350 | 26400 | 26350 | 1778 |
| 552 | 20230823 | 100600 | 12937279600 | 26350 | 26400 | 26450 | 26350 | 2114 |
| 553 | 20230823 | 100500 | 12881481950 | 26400 | 26400 | 26450 | 26350 | 3954 |
| 554 | 20230823 | 100400 | 12777109900 | 26350 | 26400 | 26450 | 26350 | 7666 |
| 555 | 20230823 | 100300 | 12575026900 | 26350 | 26550 | 26550 | 26350 | 21348 |
| 556 | 20230823 | 100200 | 12010409300 | 26550 | 26600 | 26600 | 26550 | 2942 |
| 557 | 20230823 | 100100 | 11932283700 | 26600 | 26650 | 26700 | 26550 | 6734 |
| 558 | 20230823 | 100000 | 11753041000 | 26700 | 26750 | 26750 | 26650 | 2872 |
| 559 | 20230823 | 095900 | 11676411150 | 26750 | 26700 | 26750 | 26700 | 883 |
| 560 | 20230823 | 095800 | 11652833850 | 26750 | 26750 | 26750 | 26700 | 2276 |
| 561 | 20230823 | 095700 | 11592024900 | 26750 | 26800 | 26800 | 26700 | 2140 |
| 562 | 20230823 | 095600 | 11534776750 | 26750 | 26750 | 26800 | 26750 | 1386 |
| 563 | 20230823 | 095500 | 11497641000 | 26800 | 26750 | 26800 | 26750 | 466 |
| 564 | 20230823 | 095400 | 11485169850 | 26750 | 26750 | 26800 | 26700 | 2419 |
| 565 | 20230823 | 095300 | 11420464800 | 26750 | 26750 | 26750 | 26700 | 954 |
| 566 | 20230823 | 095200 | 11394968400 | 26750 | 26700 | 26750 | 26700 | 646 |
| 567 | 20230823 | 095100 | 11377713600 | 26700 | 26750 | 26800 | 26700 | 1581 |
| 568 | 20230823 | 095000 | 11335469000 | 26800 | 26800 | 26800 | 26700 | 3806 |
| 569 | 20230823 | 094900 | 11233587350 | 26800 | 26800 | 26800 | 26800 | 743 |
| 570 | 20230823 | 094800 | 11213674950 | 26750 | 26800 | 26850 | 26750 | 593 |
| 571 | 20230823 | 094700 | 11197788050 | 26800 | 26900 | 26900 | 26800 | 1849 |
| 572 | 20230823 | 094600 | 11148213250 | 26850 | 26850 | 26900 | 26850 | 1413 |
| 573 | 20230823 | 094500 | 11110260550 | 26850 | 26800 | 26850 | 26750 | 4058 |
| 574 | 20230823 | 094400 | 11001561600 | 26750 | 26800 | 26800 | 26750 | 1107 |
| 575 | 20230823 | 094300 | 10971948600 | 26800 | 26700 | 26800 | 26700 | 2603 |
| 576 | 20230823 | 094200 | 10902329750 | 26700 | 26700 | 26750 | 26700 | 435 |
| 577 | 20230823 | 094100 | 10890706450 | 26700 | 26650 | 26750 | 26650 | 1413 |
| 578 | 20230823 | 094000 | 10852984050 | 26700 | 26650 | 26700 | 26650 | 2193 |
| 579 | 20230823 | 093900 | 10794448150 | 26700 | 26700 | 26700 | 26650 | 1583 |
| 580 | 20230823 | 093800 | 10752188850 | 26700 | 26700 | 26750 | 26700 | 2536 |
| 581 | 20230823 | 093700 | 10684453300 | 26700 | 26800 | 26800 | 26700 | 2059 |
| 582 | 20230823 | 093600 | 10629433000 | 26800 | 26800 | 26900 | 26700 | 5200 |
| 583 | 20230823 | 093500 | 10489988550 | 26800 | 26550 | 26800 | 26500 | 20541 |
| 584 | 20230823 | 093400 | 9943069300 | 26600 | 26700 | 26700 | 26500 | 15621 |
| 585 | 20230823 | 093300 | 9527794250 | 26700 | 26800 | 26800 | 26650 | 11563 |
| 586 | 20230823 | 093200 | 9218646050 | 26750 | 26950 | 27000 | 26750 | 17678 |
| 587 | 20230823 | 093100 | 8744458450 | 26900 | 27100 | 27100 | 26900 | 8066 |
| 588 | 20230823 | 093000 | 8526763200 | 27050 | 27050 | 27100 | 27050 | 3095 |
| 589 | 20230823 | 092900 | 8443021550 | 27050 | 27150 | 27200 | 27050 | 7447 |
| 590 | 20230823 | 092800 | 8241378750 | 27200 | 27200 | 27250 | 27150 | 3863 |
| 591 | 20230823 | 092700 | 8136378600 | 27200 | 27250 | 27300 | 27200 | 1396 |
| 592 | 20230823 | 092600 | 8098353050 | 27250 | 27250 | 27300 | 27200 | 6761 |
| 593 | 20230823 | 092500 | 7914272150 | 27250 | 27350 | 27350 | 27250 | 3758 |
| 594 | 20230823 | 092400 | 7811732500 | 27300 | 27350 | 27400 | 27300 | 2021 |
| 595 | 20230823 | 092300 | 7756446050 | 27350 | 27400 | 27400 | 27350 | 505 |
| 596 | 20230823 | 092200 | 7742628200 | 27400 | 27350 | 27400 | 27250 | 8129 |
| 597 | 20230823 | 092100 | 7520426150 | 27350 | 27550 | 27550 | 27300 | 17473 |
| 598 | 20230823 | 092000 | 7040432950 | 27550 | 27600 | 27650 | 27550 | 2803 |
| 599 | 20230823 | 091900 | 6963015350 | 27550 | 27600 | 27650 | 27550 | 2186 |
| 600 | 20230823 | 091800 | 6902717200 | 27600 | 27600 | 27650 | 27600 | 2287 |
| 601 | 20230823 | 091700 | 6839591100 | 27600 | 27600 | 27750 | 27550 | 4316 |
| 602 | 20230823 | 091600 | 6720293150 | 27600 | 27400 | 27600 | 27300 | 7784 |
| 603 | 20230823 | 091500 | 6506579650 | 27350 | 27500 | 27550 | 27300 | 13570 |
| 604 | 20230823 | 091400 | 6134353350 | 27550 | 27650 | 27700 | 27450 | 8997 |
| 605 | 20230823 | 091300 | 5886630700 | 27600 | 27650 | 27700 | 27450 | 13769 |
| 606 | 20230823 | 091200 | 5507145250 | 27700 | 27750 | 27800 | 27650 | 7862 |
| 607 | 20230823 | 091100 | 5289443100 | 27700 | 27750 | 27900 | 27700 | 7889 |
| 608 | 20230823 | 091000 | 5070308100 | 27750 | 28000 | 28150 | 27700 | 12504 |
| 609 | 20230823 | 090900 | 4721247650 | 28000 | 28300 | 28400 | 27850 | 36202 |
| 610 | 20230823 | 090800 | 3700411800 | 28350 | 28150 | 28500 | 28050 | 33810 |
| 611 | 20230823 | 090700 | 2744240400 | 28200 | 27550 | 28200 | 27550 | 20758 |
| 612 | 20230823 | 090600 | 2166186050 | 27550 | 27550 | 27650 | 27550 | 4890 |
| 613 | 20230823 | 090500 | 2031282600 | 27550 | 27700 | 27800 | 27500 | 10227 |
| 614 | 20230823 | 090400 | 1748282450 | 27650 | 27550 | 27850 | 27500 | 17608 |
| 615 | 20230823 | 090300 | 1260686500 | 27600 | 27600 | 27700 | 27500 | 16079 |
| 616 | 20230823 | 090200 | 816718600 | 27600 | 27100 | 27600 | 27100 | 10059 |
| 617 | 20230823 | 090100 | 541163950 | 27050 | 27050 | 27150 | 27000 | 10272 |
| 618 | 20230823 | 090000 | 263324100 | 27050 | 26750 | 27150 | 26750 | 9021 |