33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 3 | 20230823 | 185000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 4 | 20230823 | 184900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 5 | 20230823 | 184800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 6 | 20230823 | 184700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 7 | 20230823 | 184600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 8 | 20230823 | 184500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 9 | 20230823 | 184400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 10 | 20230823 | 184300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 11 | 20230823 | 184200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 12 | 20230823 | 184100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 13 | 20230823 | 184000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 14 | 20230823 | 183900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 15 | 20230823 | 183800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 16 | 20230823 | 183700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 17 | 20230823 | 183600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 18 | 20230823 | 183500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 19 | 20230823 | 183400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 20 | 20230823 | 183300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 21 | 20230823 | 183200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 22 | 20230823 | 183100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 23 | 20230823 | 183000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 24 | 20230823 | 182900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 25 | 20230823 | 182800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 26 | 20230823 | 182700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 27 | 20230823 | 182600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 28 | 20230823 | 182500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 29 | 20230823 | 182400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 30 | 20230823 | 182300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 31 | 20230823 | 182200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 32 | 20230823 | 182100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 33 | 20230823 | 182000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 34 | 20230823 | 181900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 35 | 20230823 | 181800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 36 | 20230823 | 181700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 37 | 20230823 | 181600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 38 | 20230823 | 181500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 39 | 20230823 | 181400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 40 | 20230823 | 181300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 41 | 20230823 | 181200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 42 | 20230823 | 181100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 43 | 20230823 | 181000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 44 | 20230823 | 180900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 45 | 20230823 | 180800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 46 | 20230823 | 180700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 47 | 20230823 | 180600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 48 | 20230823 | 180500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 49 | 20230823 | 180400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 50 | 20230823 | 180300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 51 | 20230823 | 180200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 52 | 20230823 | 180100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 53 | 20230823 | 180000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 54 | 20230823 | 175900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 55 | 20230823 | 175800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 56 | 20230823 | 175700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 57 | 20230823 | 175600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 58 | 20230823 | 175500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 59 | 20230823 | 175400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 60 | 20230823 | 175300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 61 | 20230823 | 175200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 62 | 20230823 | 175100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 63 | 20230823 | 175000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 64 | 20230823 | 174900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 65 | 20230823 | 174800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 66 | 20230823 | 174700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 67 | 20230823 | 174600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 68 | 20230823 | 174500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 69 | 20230823 | 174400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 70 | 20230823 | 174300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 71 | 20230823 | 174200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 72 | 20230823 | 174100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 73 | 20230823 | 174000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 74 | 20230823 | 173900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 75 | 20230823 | 173800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 76 | 20230823 | 173700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 77 | 20230823 | 173600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 78 | 20230823 | 173500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 79 | 20230823 | 173400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 80 | 20230823 | 173300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 81 | 20230823 | 173200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 82 | 20230823 | 173100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 83 | 20230823 | 173000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 84 | 20230823 | 172900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 85 | 20230823 | 172800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 86 | 20230823 | 172700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 87 | 20230823 | 172600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 88 | 20230823 | 172500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 89 | 20230823 | 172400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 90 | 20230823 | 172300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 91 | 20230823 | 172200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 92 | 20230823 | 172100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 93 | 20230823 | 172000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 94 | 20230823 | 171900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 95 | 20230823 | 171800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 96 | 20230823 | 171700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 97 | 20230823 | 171600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 98 | 20230823 | 171500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 99 | 20230823 | 171400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 100 | 20230823 | 171300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 101 | 20230823 | 171200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 102 | 20230823 | 171100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 103 | 20230823 | 171000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 104 | 20230823 | 170900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 105 | 20230823 | 170800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 106 | 20230823 | 170700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 107 | 20230823 | 170600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 108 | 20230823 | 170500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 109 | 20230823 | 170400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 110 | 20230823 | 170300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 111 | 20230823 | 170200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 112 | 20230823 | 170100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 113 | 20230823 | 170000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 114 | 20230823 | 165900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 115 | 20230823 | 165800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 116 | 20230823 | 165700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 117 | 20230823 | 165600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 118 | 20230823 | 165500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 119 | 20230823 | 165400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 120 | 20230823 | 165300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 121 | 20230823 | 165200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 122 | 20230823 | 165100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 123 | 20230823 | 165000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 124 | 20230823 | 164900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 125 | 20230823 | 164800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 126 | 20230823 | 164700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 127 | 20230823 | 164600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 128 | 20230823 | 164500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 129 | 20230823 | 164400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 130 | 20230823 | 164300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 131 | 20230823 | 164200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 132 | 20230823 | 164100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 133 | 20230823 | 164000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 134 | 20230823 | 163900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 135 | 20230823 | 163800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 136 | 20230823 | 163700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 137 | 20230823 | 163600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 138 | 20230823 | 163500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 139 | 20230823 | 163400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 140 | 20230823 | 163300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 141 | 20230823 | 163200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 142 | 20230823 | 163100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 143 | 20230823 | 163000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 144 | 20230823 | 162900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 145 | 20230823 | 162800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 146 | 20230823 | 162700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 147 | 20230823 | 162600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 148 | 20230823 | 162500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 149 | 20230823 | 162400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 150 | 20230823 | 162300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 151 | 20230823 | 162200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 152 | 20230823 | 162100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 153 | 20230823 | 162000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 154 | 20230823 | 161900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 155 | 20230823 | 161800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 156 | 20230823 | 161700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 157 | 20230823 | 161600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 158 | 20230823 | 161500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 159 | 20230823 | 161400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 160 | 20230823 | 161300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 161 | 20230823 | 161200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 162 | 20230823 | 161100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 163 | 20230823 | 161000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 164 | 20230823 | 160900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 165 | 20230823 | 160800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 166 | 20230823 | 160700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 167 | 20230823 | 160600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 168 | 20230823 | 160500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 169 | 20230823 | 160400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 170 | 20230823 | 160300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 171 | 20230823 | 160200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 172 | 20230823 | 160100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 173 | 20230823 | 160000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 174 | 20230823 | 155900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 175 | 20230823 | 155800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 176 | 20230823 | 155700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 177 | 20230823 | 155600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 178 | 20230823 | 155500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 179 | 20230823 | 155400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 180 | 20230823 | 155300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 181 | 20230823 | 155200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 182 | 20230823 | 155100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 183 | 20230823 | 155000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 184 | 20230823 | 154900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 185 | 20230823 | 154800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 186 | 20230823 | 154700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20230823 | 154600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20230823 | 154500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20230823 | 154400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20230823 | 154300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20230823 | 154200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20230823 | 154100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20230823 | 154000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20230823 | 153900 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20230823 | 153800 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20230823 | 153700 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20230823 | 153600 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20230823 | 153500 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20230823 | 153400 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20230823 | 153300 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20230823 | 153200 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20230823 | 153100 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20230823 | 153000 | 148972370300 | 29950 | 29950 | 29950 | 29950 | 35784 |
| 204 | 20230823 | 152900 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230823 | 152800 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230823 | 152700 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230823 | 152600 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230823 | 152500 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230823 | 152400 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230823 | 152300 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230823 | 152200 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230823 | 152100 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 213 | 20230823 | 152000 | 147900639500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230823 | 151900 | 147900639500 | 30000 | 29950 | 30100 | 29900 | 26790 |
| 215 | 20230823 | 151800 | 147096999600 | 30000 | 29900 | 30100 | 29900 | 27131 |
| 216 | 20230823 | 151700 | 146282963150 | 29900 | 29700 | 29950 | 29600 | 23098 |
| 217 | 20230823 | 151600 | 145595388400 | 29650 | 29450 | 29650 | 29400 | 20107 |
| 218 | 20230823 | 151500 | 145001284750 | 29450 | 29200 | 29450 | 29100 | 14371 |
| 219 | 20230823 | 151400 | 144580702850 | 29200 | 29150 | 29300 | 29100 | 20265 |
| 220 | 20230823 | 151300 | 143988952200 | 29100 | 28700 | 29150 | 28650 | 31011 |
| 221 | 20230823 | 151200 | 143091316600 | 28650 | 28500 | 28850 | 28450 | 28973 |
| 222 | 20230823 | 151100 | 142260542650 | 28500 | 29100 | 29150 | 28450 | 107393 |
| 223 | 20230823 | 151000 | 139163197100 | 29100 | 29200 | 29400 | 29100 | 31818 |
| 224 | 20230823 | 150900 | 138235498750 | 29250 | 29500 | 29500 | 29200 | 18120 |
| 225 | 20230823 | 150800 | 137703464450 | 29550 | 29550 | 29600 | 29400 | 12531 |
| 226 | 20230823 | 150700 | 137333750900 | 29550 | 29450 | 29600 | 29450 | 8189 |
| 227 | 20230823 | 150600 | 137092002600 | 29400 | 29350 | 29500 | 29350 | 12872 |
| 228 | 20230823 | 150500 | 136713059600 | 29400 | 29350 | 29400 | 29350 | 6026 |
| 229 | 20230823 | 150400 | 136536069700 | 29350 | 29350 | 29400 | 29300 | 10921 |
| 230 | 20230823 | 150300 | 136215672400 | 29400 | 29400 | 29500 | 29300 | 9973 |
| 231 | 20230823 | 150200 | 135922625700 | 29400 | 29500 | 29500 | 29200 | 20443 |
| 232 | 20230823 | 150100 | 135322764700 | 29450 | 29500 | 29600 | 29400 | 13614 |
| 233 | 20230823 | 150000 | 134921640250 | 29450 | 29600 | 29700 | 29400 | 13276 |
| 234 | 20230823 | 145900 | 134528880750 | 29600 | 29450 | 29600 | 29350 | 22056 |
| 235 | 20230823 | 145800 | 133879913750 | 29450 | 29550 | 29650 | 29400 | 9164 |
| 236 | 20230823 | 145700 | 133609616600 | 29500 | 29600 | 29700 | 29450 | 13401 |
| 237 | 20230823 | 145600 | 133213636000 | 29500 | 29450 | 29600 | 29400 | 6884 |
| 238 | 20230823 | 145500 | 133010606750 | 29450 | 29600 | 29650 | 29400 | 9050 |
| 239 | 20230823 | 145400 | 132743516950 | 29600 | 29450 | 29700 | 29400 | 12115 |
| 240 | 20230823 | 145300 | 132385863550 | 29400 | 29400 | 29500 | 29300 | 15406 |
| 241 | 20230823 | 145200 | 131933400000 | 29400 | 29550 | 29600 | 29400 | 9573 |
| 242 | 20230823 | 145100 | 131651038300 | 29550 | 29700 | 29750 | 29500 | 8368 |
| 243 | 20230823 | 145000 | 131403224050 | 29700 | 29600 | 29750 | 29600 | 11187 |
| 244 | 20230823 | 144900 | 131071044050 | 29700 | 29500 | 29700 | 29450 | 13907 |
| 245 | 20230823 | 144800 | 130660212550 | 29500 | 29200 | 29600 | 29100 | 19092 |
| 246 | 20230823 | 144700 | 130100529100 | 29100 | 29450 | 29450 | 29100 | 50475 |
| 247 | 20230823 | 144600 | 128623852900 | 29400 | 29600 | 29650 | 29400 | 22179 |
| 248 | 20230823 | 144500 | 127969395600 | 29650 | 29450 | 29700 | 29450 | 13267 |
| 249 | 20230823 | 144400 | 127577316650 | 29500 | 29500 | 29600 | 29450 | 26517 |
| 250 | 20230823 | 144300 | 126794783850 | 29500 | 29800 | 29800 | 29500 | 33176 |
| 251 | 20230823 | 144200 | 125811889850 | 29750 | 29850 | 29850 | 29750 | 14673 |
| 252 | 20230823 | 144100 | 125374943100 | 29850 | 29850 | 29850 | 29750 | 6828 |
| 253 | 20230823 | 144000 | 125171419950 | 29850 | 30050 | 30050 | 29800 | 29665 |
| 254 | 20230823 | 143900 | 124282797800 | 30000 | 30000 | 30100 | 30000 | 5480 |
| 255 | 20230823 | 143800 | 124118207200 | 30000 | 30000 | 30000 | 29950 | 10001 |
| 256 | 20230823 | 143700 | 123818254950 | 30000 | 29950 | 30000 | 29950 | 1361 |
| 257 | 20230823 | 143600 | 123777452500 | 30000 | 30000 | 30000 | 29950 | 2787 |
| 258 | 20230823 | 143500 | 123693953950 | 30000 | 30100 | 30100 | 29950 | 6600 |
| 259 | 20230823 | 143400 | 123495968950 | 30000 | 30150 | 30150 | 30000 | 8719 |
| 260 | 20230823 | 143300 | 123233812850 | 30100 | 30300 | 30300 | 30100 | 9472 |
| 261 | 20230823 | 143200 | 122948135850 | 30300 | 30450 | 30500 | 30250 | 15410 |
| 262 | 20230823 | 143100 | 122480368400 | 30450 | 30300 | 30500 | 30300 | 18133 |
| 263 | 20230823 | 143000 | 121929839450 | 30300 | 30250 | 30300 | 30200 | 11554 |
| 264 | 20230823 | 142900 | 121580132400 | 30300 | 30050 | 30350 | 30050 | 13709 |
| 265 | 20230823 | 142800 | 121166173700 | 30050 | 29900 | 30150 | 29850 | 15210 |
| 266 | 20230823 | 142700 | 120709319500 | 29900 | 29900 | 29900 | 29850 | 2969 |
| 267 | 20230823 | 142600 | 120620575600 | 29850 | 29850 | 29900 | 29850 | 2921 |
| 268 | 20230823 | 142500 | 120533324400 | 29850 | 29950 | 29950 | 29800 | 7159 |
| 269 | 20230823 | 142400 | 120319301950 | 30000 | 29900 | 30000 | 29800 | 14310 |
| 270 | 20230823 | 142300 | 119890739500 | 29950 | 29750 | 29950 | 29700 | 7484 |
| 271 | 20230823 | 142200 | 119667490100 | 29750 | 29800 | 29850 | 29700 | 3302 |
| 272 | 20230823 | 142100 | 119569299950 | 29850 | 29750 | 29850 | 29650 | 5309 |
| 273 | 20230823 | 142000 | 119411526500 | 29750 | 29700 | 29750 | 29650 | 13351 |
| 274 | 20230823 | 141900 | 119015013300 | 29700 | 29900 | 29900 | 29650 | 10504 |
| 275 | 20230823 | 141800 | 118702623600 | 29850 | 29950 | 29950 | 29800 | 12917 |
| 276 | 20230823 | 141700 | 118316734650 | 29900 | 29950 | 30000 | 29900 | 6294 |
| 277 | 20230823 | 141600 | 118128302950 | 29950 | 29850 | 29950 | 29850 | 3572 |
| 278 | 20230823 | 141500 | 118021518400 | 29850 | 29700 | 29900 | 29650 | 9538 |
| 279 | 20230823 | 141400 | 117738103300 | 29700 | 29850 | 29850 | 29650 | 18697 |
| 280 | 20230823 | 141300 | 117182175550 | 29850 | 30000 | 30050 | 29800 | 18351 |
| 281 | 20230823 | 141200 | 116633194350 | 30050 | 30100 | 30150 | 30000 | 4948 |
| 282 | 20230823 | 141100 | 116484465000 | 30050 | 30050 | 30100 | 30000 | 7070 |
| 283 | 20230823 | 141000 | 116272255800 | 30050 | 30200 | 30200 | 30000 | 5949 |
| 284 | 20230823 | 140900 | 116093210950 | 30200 | 29950 | 30200 | 29950 | 9035 |
| 285 | 20230823 | 140800 | 115821629350 | 29950 | 29950 | 29950 | 29900 | 7447 |
| 286 | 20230823 | 140700 | 115598813200 | 29900 | 30000 | 30000 | 29900 | 7015 |
| 287 | 20230823 | 140600 | 115388705900 | 29950 | 29950 | 30000 | 29900 | 3409 |
| 288 | 20230823 | 140500 | 115286578900 | 29950 | 30000 | 30000 | 29900 | 9027 |
| 289 | 20230823 | 140400 | 115016197600 | 30000 | 30050 | 30100 | 30000 | 6930 |
| 290 | 20230823 | 140300 | 114808182650 | 30000 | 30000 | 30100 | 30000 | 7629 |
| 291 | 20230823 | 140200 | 114579198950 | 30000 | 29900 | 30150 | 29850 | 6324 |
| 292 | 20230823 | 140100 | 114389419200 | 30000 | 29900 | 30000 | 29700 | 14798 |
| 293 | 20230823 | 140000 | 113948202200 | 29900 | 30150 | 30200 | 29900 | 12528 |
| 294 | 20230823 | 135900 | 113572486900 | 30200 | 30200 | 30300 | 30050 | 9128 |
| 295 | 20230823 | 135800 | 113297399250 | 30300 | 30200 | 30350 | 30150 | 4511 |
| 296 | 20230823 | 135700 | 113161060050 | 30150 | 30250 | 30400 | 30150 | 6453 |
| 297 | 20230823 | 135600 | 112965993900 | 30300 | 30300 | 30400 | 30250 | 6008 |
| 298 | 20230823 | 135500 | 112783811850 | 30300 | 30350 | 30350 | 30200 | 7543 |
| 299 | 20230823 | 135400 | 112555542850 | 30350 | 30300 | 30400 | 30250 | 6618 |
| 300 | 20230823 | 135300 | 112354946100 | 30300 | 30200 | 30300 | 30150 | 10684 |
| 301 | 20230823 | 135200 | 112032057250 | 30150 | 30000 | 30200 | 30000 | 6635 |
| 302 | 20230823 | 135100 | 111832143600 | 30000 | 29900 | 30100 | 29900 | 9217 |
| 303 | 20230823 | 135000 | 111555508850 | 30000 | 30100 | 30100 | 29800 | 8367 |
| 304 | 20230823 | 134900 | 111305074350 | 30100 | 30100 | 30200 | 30000 | 13733 |
| 305 | 20230823 | 134800 | 110891418650 | 30050 | 29750 | 30100 | 29700 | 12956 |
| 306 | 20230823 | 134700 | 110503816750 | 29700 | 29900 | 29900 | 29550 | 24269 |
| 307 | 20230823 | 134600 | 109782942200 | 29850 | 30050 | 30100 | 29800 | 23978 |
| 308 | 20230823 | 134500 | 109065181800 | 30050 | 30050 | 30100 | 30000 | 13685 |
| 309 | 20230823 | 134400 | 108654101400 | 30100 | 30100 | 30200 | 30050 | 8985 |
| 310 | 20230823 | 134300 | 108383560700 | 30100 | 30250 | 30250 | 30050 | 11727 |
| 311 | 20230823 | 134200 | 108030446150 | 30200 | 30350 | 30350 | 30200 | 8645 |
| 312 | 20230823 | 134100 | 107768772150 | 30300 | 30250 | 30350 | 30200 | 10183 |
| 313 | 20230823 | 134000 | 107460759050 | 30300 | 30600 | 30800 | 30250 | 28375 |
| 314 | 20230823 | 133900 | 106594306800 | 30650 | 30300 | 30650 | 30300 | 25178 |
| 315 | 20230823 | 133800 | 105825527550 | 30350 | 30050 | 30350 | 30000 | 19539 |
| 316 | 20230823 | 133700 | 105235360900 | 30000 | 30050 | 30050 | 29850 | 42873 |
| 317 | 20230823 | 133600 | 103951796150 | 30050 | 29650 | 30050 | 29600 | 34191 |
| 318 | 20230823 | 133500 | 102931412900 | 29650 | 29600 | 29650 | 29250 | 60727 |
| 319 | 20230823 | 133400 | 101142941700 | 29650 | 30000 | 30000 | 29600 | 69172 |
| 320 | 20230823 | 133300 | 99081293550 | 30000 | 30100 | 30100 | 30000 | 67788 |
| 321 | 20230823 | 133200 | 97046598650 | 30050 | 30100 | 30250 | 30050 | 37580 |
| 322 | 20230823 | 133100 | 95915473500 | 30050 | 30600 | 30600 | 30050 | 44401 |
| 323 | 20230823 | 133000 | 94570090100 | 30550 | 30700 | 30750 | 30500 | 8174 |
| 324 | 20230823 | 132900 | 94319962550 | 30550 | 30500 | 30700 | 30450 | 9701 |
| 325 | 20230823 | 132800 | 94023750300 | 30450 | 30650 | 30700 | 30450 | 15502 |
| 326 | 20230823 | 132700 | 93550106350 | 30600 | 30500 | 30700 | 30450 | 17787 |
| 327 | 20230823 | 132600 | 93006605650 | 30500 | 30800 | 30800 | 30400 | 50682 |
| 328 | 20230823 | 132500 | 91459658750 | 30800 | 30950 | 30950 | 30700 | 24907 |
| 329 | 20230823 | 132400 | 90691945600 | 30950 | 30950 | 31000 | 30900 | 5031 |
| 330 | 20230823 | 132300 | 90536246100 | 30900 | 30950 | 31000 | 30900 | 6397 |
| 331 | 20230823 | 132200 | 90338264550 | 30950 | 31000 | 31000 | 30950 | 7535 |
| 332 | 20230823 | 132100 | 90104742700 | 30950 | 30950 | 31050 | 30900 | 8455 |
| 333 | 20230823 | 132000 | 89842921800 | 30950 | 31000 | 31000 | 30900 | 3819 |
| 334 | 20230823 | 131900 | 89724748750 | 30950 | 30900 | 31000 | 30850 | 5918 |
| 335 | 20230823 | 131800 | 89541766650 | 30900 | 30950 | 30950 | 30850 | 14447 |
| 336 | 20230823 | 131700 | 89095433100 | 30950 | 31050 | 31100 | 30950 | 7488 |
| 337 | 20230823 | 131600 | 88863341800 | 30950 | 31100 | 31100 | 30900 | 9569 |
| 338 | 20230823 | 131500 | 88566762000 | 31100 | 31000 | 31150 | 31000 | 9255 |
| 339 | 20230823 | 131400 | 88279428650 | 31050 | 31000 | 31100 | 30950 | 7381 |
| 340 | 20230823 | 131300 | 88050507650 | 31000 | 30950 | 31000 | 30850 | 16271 |
| 341 | 20230823 | 131200 | 87547462750 | 30950 | 30900 | 31150 | 30900 | 17447 |
| 342 | 20230823 | 131100 | 87006825550 | 30950 | 31200 | 31250 | 30900 | 48625 |
| 343 | 20230823 | 131000 | 85497031800 | 31250 | 31250 | 31300 | 31200 | 5102 |
| 344 | 20230823 | 130900 | 85337756800 | 31200 | 31350 | 31350 | 31200 | 6894 |
| 345 | 20230823 | 130800 | 85122179050 | 31400 | 31250 | 31400 | 31200 | 9204 |
| 346 | 20230823 | 130700 | 84834329550 | 31250 | 31300 | 31350 | 31200 | 9092 |
| 347 | 20230823 | 130600 | 84550080700 | 31300 | 31300 | 31350 | 31250 | 8795 |
| 348 | 20230823 | 130500 | 84274801650 | 31350 | 31400 | 31450 | 31300 | 8032 |
| 349 | 20230823 | 130400 | 84022687400 | 31450 | 31350 | 31450 | 31300 | 4467 |
| 350 | 20230823 | 130300 | 83882584100 | 31300 | 31300 | 31400 | 31250 | 11762 |
| 351 | 20230823 | 130200 | 83514313200 | 31350 | 31400 | 31500 | 31300 | 6496 |
| 352 | 20230823 | 130100 | 83310473400 | 31400 | 31450 | 31500 | 31400 | 6110 |
| 353 | 20230823 | 130000 | 83118384350 | 31450 | 31550 | 31550 | 31450 | 4240 |
| 354 | 20230823 | 125900 | 82984779900 | 31550 | 31500 | 31600 | 31500 | 5699 |
| 355 | 20230823 | 125800 | 82805097000 | 31550 | 31500 | 31550 | 31500 | 4876 |
| 356 | 20230823 | 125700 | 82651450050 | 31500 | 31600 | 31650 | 31500 | 8403 |
| 357 | 20230823 | 125600 | 82386545450 | 31650 | 31650 | 31700 | 31550 | 5880 |
| 358 | 20230823 | 125500 | 82200624950 | 31650 | 31600 | 31650 | 31550 | 7010 |
| 359 | 20230823 | 125400 | 81978986800 | 31650 | 31550 | 31650 | 31500 | 9864 |
| 360 | 20230823 | 125300 | 81667623100 | 31650 | 31600 | 31650 | 31550 | 8711 |
| 361 | 20230823 | 125200 | 81392419050 | 31650 | 31700 | 31750 | 31600 | 11124 |
| 362 | 20230823 | 125100 | 81040376700 | 31750 | 31800 | 31800 | 31750 | 4208 |
| 363 | 20230823 | 125000 | 80906736150 | 31800 | 31750 | 31800 | 31750 | 4488 |
| 364 | 20230823 | 124900 | 80764202250 | 31750 | 31850 | 31850 | 31750 | 3388 |
| 365 | 20230823 | 124800 | 80656567300 | 31850 | 31850 | 31900 | 31750 | 2482 |
| 366 | 20230823 | 124700 | 80577659800 | 31850 | 31850 | 31900 | 31800 | 2294 |
| 367 | 20230823 | 124600 | 80504636100 | 31850 | 31900 | 31900 | 31800 | 3030 |
| 368 | 20230823 | 124500 | 80408157000 | 31850 | 31900 | 31950 | 31850 | 2196 |
| 369 | 20230823 | 124400 | 80338123450 | 31900 | 31850 | 31900 | 31850 | 1495 |
| 370 | 20230823 | 124300 | 80290483650 | 31900 | 31850 | 31900 | 31800 | 2430 |
| 371 | 20230823 | 124200 | 80213154950 | 31850 | 31950 | 31950 | 31850 | 4823 |
| 372 | 20230823 | 124100 | 80059375600 | 31950 | 32000 | 32100 | 31950 | 1703 |
| 373 | 20230823 | 124000 | 80004882800 | 31950 | 32050 | 32050 | 31950 | 1562 |
| 374 | 20230823 | 123900 | 79954896850 | 32050 | 32100 | 32100 | 32000 | 1742 |
| 375 | 20230823 | 123800 | 79899108500 | 32100 | 32000 | 32150 | 31950 | 2297 |
| 376 | 20230823 | 123700 | 79825405300 | 32050 | 31950 | 32050 | 31900 | 3541 |
| 377 | 20230823 | 123600 | 79712144200 | 31950 | 31900 | 32000 | 31850 | 1945 |
| 378 | 20230823 | 123500 | 79650033200 | 31950 | 31850 | 31950 | 31800 | 1268 |
| 379 | 20230823 | 123400 | 79609594850 | 31800 | 31850 | 31850 | 31750 | 2573 |
| 380 | 20230823 | 123300 | 79527763400 | 31850 | 31900 | 31950 | 31850 | 860 |
| 381 | 20230823 | 123200 | 79500330400 | 31900 | 31900 | 31950 | 31800 | 1345 |
| 382 | 20230823 | 123100 | 79457449250 | 31800 | 31800 | 31850 | 31750 | 6304 |
| 383 | 20230823 | 123000 | 79256953250 | 31800 | 31900 | 31900 | 31750 | 12934 |
| 384 | 20230823 | 122900 | 78845217950 | 31900 | 32000 | 32000 | 31900 | 1388 |
| 385 | 20230823 | 122800 | 78800924250 | 31900 | 31950 | 32000 | 31900 | 3436 |
| 386 | 20230823 | 122700 | 78691169400 | 31950 | 32000 | 32000 | 31900 | 2951 |
| 387 | 20230823 | 122600 | 78596876350 | 32000 | 32000 | 32050 | 32000 | 2419 |
| 388 | 20230823 | 122500 | 78519442650 | 31950 | 32000 | 32050 | 31900 | 2743 |
| 389 | 20230823 | 122400 | 78431848950 | 32000 | 32000 | 32000 | 31950 | 2739 |
| 390 | 20230823 | 122300 | 78344305600 | 32000 | 32050 | 32050 | 32000 | 2887 |
| 391 | 20230823 | 122200 | 78251900300 | 32000 | 32000 | 32100 | 32000 | 3462 |
| 392 | 20230823 | 122100 | 78140902650 | 32100 | 32050 | 32100 | 32000 | 3740 |
| 393 | 20230823 | 122000 | 78021081750 | 32100 | 32050 | 32200 | 32000 | 4268 |
| 394 | 20230823 | 121900 | 77884148350 | 32000 | 31900 | 32000 | 31900 | 2705 |
| 395 | 20230823 | 121800 | 77797734300 | 31900 | 31950 | 31950 | 31900 | 2643 |
| 396 | 20230823 | 121700 | 77713385100 | 31950 | 32100 | 32100 | 31950 | 9206 |
| 397 | 20230823 | 121600 | 77418694900 | 32150 | 32200 | 32200 | 32050 | 3384 |
| 398 | 20230823 | 121500 | 77309963550 | 32200 | 32150 | 32200 | 32100 | 4071 |
| 399 | 20230823 | 121400 | 77179117200 | 32150 | 32250 | 32300 | 32150 | 6260 |
| 400 | 20230823 | 121300 | 76977625650 | 32250 | 32150 | 32300 | 32150 | 4885 |
| 401 | 20230823 | 121200 | 76820117800 | 32150 | 32300 | 32300 | 32050 | 6879 |
| 402 | 20230823 | 121100 | 76598982400 | 32300 | 32450 | 32500 | 32300 | 7331 |
| 403 | 20230823 | 121000 | 76361645250 | 32550 | 32550 | 32600 | 32450 | 19591 |
| 404 | 20230823 | 120900 | 75723983150 | 32550 | 32450 | 32550 | 32300 | 12741 |
| 405 | 20230823 | 120800 | 75310420300 | 32450 | 32150 | 32500 | 32150 | 16716 |
| 406 | 20230823 | 120700 | 74769956350 | 32150 | 32250 | 32250 | 32100 | 5166 |
| 407 | 20230823 | 120600 | 74603761750 | 32250 | 32400 | 32400 | 32100 | 12184 |
| 408 | 20230823 | 120500 | 74210100650 | 32400 | 32200 | 32400 | 32200 | 7892 |
| 409 | 20230823 | 120400 | 73955270200 | 32200 | 32200 | 32300 | 32100 | 8273 |
| 410 | 20230823 | 120300 | 73688794800 | 32250 | 32200 | 32300 | 32150 | 11265 |
| 411 | 20230823 | 120200 | 73325569450 | 32200 | 32100 | 32200 | 32000 | 11436 |
| 412 | 20230823 | 120100 | 72958162250 | 32100 | 32050 | 32150 | 32000 | 5942 |
| 413 | 20230823 | 120000 | 72767683300 | 32000 | 32000 | 32050 | 32000 | 2381 |
| 414 | 20230823 | 115900 | 72691470050 | 31950 | 31950 | 32000 | 31900 | 3794 |
| 415 | 20230823 | 115800 | 72570206800 | 32000 | 32050 | 32100 | 31950 | 4142 |
| 416 | 20230823 | 115700 | 72437505850 | 32100 | 32050 | 32100 | 31950 | 3056 |
| 417 | 20230823 | 115600 | 72339667900 | 32100 | 32000 | 32100 | 32000 | 5135 |
| 418 | 20230823 | 115500 | 72175126450 | 32000 | 31950 | 32150 | 31900 | 8824 |
| 419 | 20230823 | 115400 | 71892647800 | 31950 | 31900 | 31950 | 31850 | 2265 |
| 420 | 20230823 | 115300 | 71820413500 | 31900 | 31850 | 31950 | 31800 | 2749 |
| 421 | 20230823 | 115200 | 71732749300 | 31850 | 31850 | 31900 | 31750 | 2675 |
| 422 | 20230823 | 115100 | 71647688400 | 31800 | 31800 | 31800 | 31700 | 3515 |
| 423 | 20230823 | 115000 | 71536221250 | 31700 | 31700 | 31800 | 31650 | 1685 |
| 424 | 20230823 | 114900 | 71482776750 | 31700 | 31750 | 31750 | 31650 | 4517 |
| 425 | 20230823 | 114800 | 71339497550 | 31750 | 31800 | 31850 | 31750 | 2523 |
| 426 | 20230823 | 114700 | 71259298650 | 31850 | 31850 | 31850 | 31800 | 3015 |
| 427 | 20230823 | 114600 | 71163400400 | 31850 | 31800 | 31900 | 31750 | 1844 |
| 428 | 20230823 | 114500 | 71104755300 | 31800 | 31900 | 31900 | 31750 | 1832 |
| 429 | 20230823 | 114400 | 71046477100 | 31850 | 31900 | 31950 | 31750 | 3385 |
| 430 | 20230823 | 114300 | 70938701500 | 31900 | 31850 | 31900 | 31800 | 1580 |
| 431 | 20230823 | 114200 | 70888393700 | 31900 | 31900 | 31900 | 31750 | 2309 |
| 432 | 20230823 | 114100 | 70814895400 | 31900 | 32000 | 32000 | 31850 | 2551 |
| 433 | 20230823 | 114000 | 70733498000 | 32000 | 31950 | 32050 | 31850 | 3498 |
| 434 | 20230823 | 113900 | 70621719350 | 31950 | 31900 | 32200 | 31900 | 13825 |
| 435 | 20230823 | 113800 | 70179310000 | 31950 | 31850 | 31950 | 31750 | 8426 |
| 436 | 20230823 | 113700 | 69910452700 | 31700 | 31900 | 31900 | 31700 | 2606 |
| 437 | 20230823 | 113600 | 69827635250 | 31900 | 31750 | 31900 | 31700 | 7268 |
| 438 | 20230823 | 113500 | 69596879850 | 31700 | 31750 | 31750 | 31700 | 1808 |
| 439 | 20230823 | 113400 | 69539532550 | 31750 | 31800 | 31800 | 31750 | 1132 |
| 440 | 20230823 | 113300 | 69503585500 | 31750 | 31850 | 31900 | 31750 | 3229 |
| 441 | 20230823 | 113200 | 69400860950 | 31850 | 31950 | 31950 | 31850 | 1501 |
| 442 | 20230823 | 113100 | 69352954000 | 31950 | 31800 | 31950 | 31750 | 5184 |
| 443 | 20230823 | 113000 | 69187652450 | 31800 | 31700 | 31850 | 31650 | 1336 |
| 444 | 20230823 | 112900 | 69145230150 | 31650 | 31650 | 31800 | 31600 | 2782 |
| 445 | 20230823 | 112800 | 69057046200 | 31650 | 31700 | 31700 | 31650 | 1601 |
| 446 | 20230823 | 112700 | 69006362600 | 31700 | 31700 | 31700 | 31650 | 811 |
| 447 | 20230823 | 112600 | 68980655500 | 31700 | 31750 | 31750 | 31650 | 659 |
| 448 | 20230823 | 112500 | 68959768200 | 31750 | 31700 | 31800 | 31650 | 1485 |
| 449 | 20230823 | 112400 | 68912693000 | 31700 | 31650 | 31800 | 31600 | 4603 |
| 450 | 20230823 | 112300 | 68766884900 | 31650 | 31750 | 31750 | 31600 | 2804 |
| 451 | 20230823 | 112200 | 68678063650 | 31700 | 31750 | 31750 | 31650 | 1416 |
| 452 | 20230823 | 112100 | 68633184200 | 31700 | 31750 | 31750 | 31650 | 1568 |
| 453 | 20230823 | 112000 | 68583548800 | 31650 | 31750 | 31750 | 31650 | 1441 |
| 454 | 20230823 | 111900 | 68537862800 | 31750 | 31750 | 31800 | 31700 | 4645 |
| 455 | 20230823 | 111800 | 68390484950 | 31800 | 31700 | 31950 | 31650 | 8632 |
| 456 | 20230823 | 111700 | 68115709950 | 31750 | 31550 | 31750 | 31550 | 3109 |
| 457 | 20230823 | 111600 | 68017240900 | 31550 | 31400 | 31650 | 31350 | 3356 |
| 458 | 20230823 | 111500 | 67911722350 | 31350 | 31400 | 31500 | 31350 | 1297 |
| 459 | 20230823 | 111400 | 67871001650 | 31400 | 31450 | 31500 | 31350 | 1746 |
| 460 | 20230823 | 111300 | 67816178450 | 31400 | 31500 | 31500 | 31400 | 2328 |
| 461 | 20230823 | 111200 | 67743032800 | 31500 | 31500 | 31550 | 31450 | 1729 |
| 462 | 20230823 | 111100 | 67688599450 | 31500 | 31450 | 31600 | 31450 | 1799 |
| 463 | 20230823 | 111000 | 67631995100 | 31650 | 31600 | 31650 | 31400 | 3561 |
| 464 | 20230823 | 110900 | 67519735950 | 31600 | 31600 | 31650 | 31600 | 3236 |
| 465 | 20230823 | 110800 | 67417452150 | 31600 | 31800 | 31800 | 31600 | 3910 |
| 466 | 20230823 | 110700 | 67293729500 | 31800 | 31750 | 31800 | 31700 | 6449 |
| 467 | 20230823 | 110600 | 67089037050 | 31750 | 31700 | 31750 | 31650 | 2311 |
| 468 | 20230823 | 110500 | 67015789000 | 31700 | 31700 | 31700 | 31650 | 7565 |
| 469 | 20230823 | 110400 | 66776047100 | 31650 | 31500 | 31650 | 31500 | 5101 |
| 470 | 20230823 | 110300 | 66614946800 | 31550 | 31500 | 31550 | 31450 | 7989 |
| 471 | 20230823 | 110200 | 66363120100 | 31500 | 31550 | 31550 | 31500 | 2348 |
| 472 | 20230823 | 110100 | 66289141750 | 31500 | 31300 | 31500 | 31300 | 2638 |
| 473 | 20230823 | 110000 | 66206224400 | 31250 | 31150 | 31350 | 31150 | 2600 |
| 474 | 20230823 | 105900 | 66124894550 | 31150 | 31150 | 31200 | 31100 | 5748 |
| 475 | 20230823 | 105800 | 65945907600 | 31150 | 31200 | 31250 | 31150 | 6361 |
| 476 | 20230823 | 105700 | 65747483350 | 31200 | 31350 | 31350 | 31150 | 7491 |
| 477 | 20230823 | 105600 | 65513416100 | 31300 | 31250 | 31400 | 31250 | 3067 |
| 478 | 20230823 | 105500 | 65417368400 | 31250 | 31250 | 31300 | 31200 | 8340 |
| 479 | 20230823 | 105400 | 65156996200 | 31200 | 31250 | 31300 | 31200 | 5915 |
| 480 | 20230823 | 105300 | 64972138450 | 31250 | 31400 | 31400 | 31250 | 6428 |
| 481 | 20230823 | 105200 | 64770911900 | 31400 | 31400 | 31400 | 31300 | 3073 |
| 482 | 20230823 | 105100 | 64674576700 | 31400 | 31500 | 31500 | 31400 | 6446 |
| 483 | 20230823 | 105000 | 64471965500 | 31500 | 31750 | 31750 | 31500 | 7638 |
| 484 | 20230823 | 104900 | 64230666750 | 31750 | 31600 | 31800 | 31550 | 3462 |
| 485 | 20230823 | 104800 | 64120952550 | 31600 | 31500 | 31600 | 31450 | 4384 |
| 486 | 20230823 | 104700 | 63982606850 | 31450 | 31400 | 31550 | 31350 | 5166 |
| 487 | 20230823 | 104600 | 63820027250 | 31350 | 31200 | 31450 | 31200 | 4909 |
| 488 | 20230823 | 104500 | 63666351450 | 31250 | 31450 | 31450 | 31200 | 22036 |
| 489 | 20230823 | 104400 | 62977080850 | 31400 | 31450 | 31500 | 31400 | 6568 |
| 490 | 20230823 | 104300 | 62770571000 | 31500 | 31550 | 31550 | 31450 | 10593 |
| 491 | 20230823 | 104200 | 62436855050 | 31550 | 31500 | 31550 | 31500 | 3639 |
| 492 | 20230823 | 104100 | 62322203300 | 31500 | 31550 | 31550 | 31500 | 4425 |
| 493 | 20230823 | 104000 | 62182712150 | 31550 | 31600 | 31650 | 31550 | 7696 |
| 494 | 20230823 | 103900 | 61939893700 | 31600 | 31650 | 31650 | 31600 | 1634 |
| 495 | 20230823 | 103800 | 61888243350 | 31650 | 31550 | 31650 | 31550 | 5435 |
| 496 | 20230823 | 103700 | 61716634600 | 31600 | 31600 | 31600 | 31550 | 2316 |
| 497 | 20230823 | 103600 | 61643526300 | 31550 | 31750 | 31800 | 31550 | 17404 |
| 498 | 20230823 | 103500 | 61092942300 | 31700 | 31800 | 31850 | 31700 | 4094 |
| 499 | 20230823 | 103400 | 60962906400 | 31800 | 31850 | 31850 | 31800 | 2983 |
| 500 | 20230823 | 103300 | 60867978550 | 31850 | 31850 | 31950 | 31850 | 3629 |
| 501 | 20230823 | 103200 | 60752372200 | 31850 | 31900 | 31950 | 31850 | 1911 |
| 502 | 20230823 | 103100 | 60691447200 | 31950 | 31950 | 32000 | 31900 | 1587 |
| 503 | 20230823 | 103000 | 60640753200 | 32000 | 31950 | 32000 | 31900 | 1854 |
| 504 | 20230823 | 102900 | 60581519250 | 31950 | 31950 | 32000 | 31950 | 1995 |
| 505 | 20230823 | 102800 | 60517714050 | 32000 | 31850 | 32050 | 31800 | 2705 |
| 506 | 20230823 | 102700 | 60431319650 | 31850 | 31850 | 31850 | 31700 | 4597 |
| 507 | 20230823 | 102600 | 60285291450 | 31800 | 31800 | 31850 | 31750 | 2874 |
| 508 | 20230823 | 102500 | 60193904200 | 31750 | 31800 | 31800 | 31700 | 3226 |
| 509 | 20230823 | 102400 | 60091483650 | 31750 | 31750 | 31800 | 31700 | 1708 |
| 510 | 20230823 | 102300 | 60037280300 | 31700 | 31750 | 31750 | 31700 | 2190 |
| 511 | 20230823 | 102200 | 59967829750 | 31800 | 31750 | 31800 | 31700 | 2129 |
| 512 | 20230823 | 102100 | 59900287550 | 31750 | 31750 | 31850 | 31750 | 2807 |
| 513 | 20230823 | 102000 | 59811052150 | 31750 | 31750 | 31800 | 31750 | 3630 |
| 514 | 20230823 | 101900 | 59695700250 | 31750 | 31700 | 31750 | 31700 | 2663 |
| 515 | 20230823 | 101800 | 59611239300 | 31750 | 31650 | 31750 | 31600 | 4610 |
| 516 | 20230823 | 101700 | 59465290500 | 31650 | 31750 | 31800 | 31650 | 12351 |
| 517 | 20230823 | 101600 | 59074019100 | 31750 | 31800 | 31800 | 31750 | 3419 |
| 518 | 20230823 | 101500 | 58965402400 | 31800 | 31900 | 31900 | 31800 | 5308 |
| 519 | 20230823 | 101400 | 58796475500 | 31900 | 32000 | 32000 | 31850 | 7016 |
| 520 | 20230823 | 101300 | 58572819200 | 32000 | 32250 | 32300 | 31900 | 8408 |
| 521 | 20230823 | 101200 | 58302143400 | 32250 | 32050 | 32300 | 32050 | 5975 |
| 522 | 20230823 | 101100 | 58109707850 | 32000 | 31900 | 32050 | 31900 | 4377 |
| 523 | 20230823 | 101000 | 57969807500 | 31850 | 31900 | 31950 | 31800 | 2586 |
| 524 | 20230823 | 100900 | 57887417700 | 31950 | 32050 | 32050 | 31900 | 6153 |
| 525 | 20230823 | 100800 | 57690500400 | 32000 | 32050 | 32100 | 31950 | 2673 |
| 526 | 20230823 | 100700 | 57604934550 | 32000 | 32100 | 32100 | 31900 | 9341 |
| 527 | 20230823 | 100600 | 57305828400 | 32100 | 32200 | 32200 | 32000 | 4121 |
| 528 | 20230823 | 100500 | 57173488450 | 32200 | 32200 | 32250 | 32000 | 15698 |
| 529 | 20230823 | 100400 | 56668459250 | 32200 | 32050 | 32200 | 32000 | 10170 |
| 530 | 20230823 | 100300 | 56341884450 | 32050 | 31850 | 32100 | 31850 | 12360 |
| 531 | 20230823 | 100200 | 55946422600 | 31850 | 31750 | 31900 | 31750 | 5263 |
| 532 | 20230823 | 100100 | 55778760050 | 31750 | 31700 | 31800 | 31650 | 5104 |
| 533 | 20230823 | 100000 | 55616922550 | 31650 | 31800 | 31800 | 31650 | 6142 |
| 534 | 20230823 | 095900 | 55422079500 | 31800 | 31800 | 31850 | 31700 | 3808 |
| 535 | 20230823 | 095800 | 55300989150 | 31800 | 31650 | 31800 | 31650 | 1719 |
| 536 | 20230823 | 095700 | 55246492300 | 31650 | 31600 | 31800 | 31600 | 3645 |
| 537 | 20230823 | 095600 | 55131127950 | 31600 | 31600 | 31650 | 31600 | 5736 |
| 538 | 20230823 | 095500 | 54949830450 | 31600 | 31700 | 31700 | 31600 | 5476 |
| 539 | 20230823 | 095400 | 54776654850 | 31650 | 31850 | 31850 | 31650 | 8482 |
| 540 | 20230823 | 095300 | 54507486350 | 31850 | 31800 | 31850 | 31700 | 3621 |
| 541 | 20230823 | 095200 | 54392380800 | 31800 | 31750 | 32000 | 31750 | 5320 |
| 542 | 20230823 | 095100 | 54222906050 | 31750 | 31700 | 31750 | 31600 | 3835 |
| 543 | 20230823 | 095000 | 54101500650 | 31700 | 31650 | 31700 | 31500 | 12279 |
| 544 | 20230823 | 094900 | 53713873500 | 31650 | 31800 | 31800 | 31600 | 13371 |
| 545 | 20230823 | 094800 | 53289644700 | 31800 | 31800 | 31800 | 31700 | 5507 |
| 546 | 20230823 | 094700 | 53114667350 | 31700 | 31600 | 31800 | 31550 | 10282 |
| 547 | 20230823 | 094600 | 52789494700 | 31600 | 31650 | 31700 | 31600 | 11980 |
| 548 | 20230823 | 094500 | 52410649650 | 31650 | 31750 | 31800 | 31550 | 18266 |
| 549 | 20230823 | 094400 | 51832168850 | 31750 | 31700 | 31900 | 31650 | 15461 |
| 550 | 20230823 | 094300 | 51340861350 | 31800 | 32050 | 32100 | 31700 | 30591 |
| 551 | 20230823 | 094200 | 50364092650 | 32100 | 32200 | 32250 | 32050 | 16348 |
| 552 | 20230823 | 094100 | 49838638100 | 32250 | 32250 | 32300 | 32100 | 17124 |
| 553 | 20230823 | 094000 | 49287543050 | 32200 | 32100 | 32300 | 32000 | 27355 |
| 554 | 20230823 | 093900 | 48409192000 | 32100 | 32250 | 32250 | 32000 | 17546 |
| 555 | 20230823 | 093800 | 47845772300 | 32300 | 32400 | 32400 | 31900 | 29517 |
| 556 | 20230823 | 093700 | 46898557800 | 32400 | 32700 | 32850 | 32300 | 75677 |
| 557 | 20230823 | 093600 | 44436887850 | 32750 | 33350 | 33350 | 32550 | 84192 |
| 558 | 20230823 | 093500 | 41659229650 | 33300 | 32550 | 33400 | 32550 | 80487 |
| 559 | 20230823 | 093400 | 39000101350 | 32600 | 32650 | 32700 | 32450 | 28457 |
| 560 | 20230823 | 093300 | 38073570100 | 32650 | 32550 | 32950 | 32400 | 59981 |
| 561 | 20230823 | 093200 | 36109223300 | 32550 | 32150 | 32650 | 32050 | 51765 |
| 562 | 20230823 | 093100 | 34429945600 | 32150 | 31900 | 32150 | 31650 | 32226 |
| 563 | 20230823 | 093000 | 33402343150 | 31850 | 32000 | 32050 | 31700 | 21364 |
| 564 | 20230823 | 092900 | 32722446050 | 32050 | 31700 | 32050 | 31700 | 45294 |
| 565 | 20230823 | 092800 | 31277903750 | 31700 | 31450 | 31700 | 31350 | 24015 |
| 566 | 20230823 | 092700 | 30521016600 | 31350 | 31300 | 31450 | 31250 | 10465 |
| 567 | 20230823 | 092600 | 30193080850 | 31300 | 31250 | 31300 | 31200 | 9364 |
| 568 | 20230823 | 092500 | 29900300600 | 31200 | 31150 | 31300 | 31100 | 9228 |
| 569 | 20230823 | 092400 | 29612310450 | 31150 | 31050 | 31200 | 31000 | 14749 |
| 570 | 20230823 | 092300 | 29153744450 | 31050 | 31300 | 31350 | 31050 | 11261 |
| 571 | 20230823 | 092200 | 28802482100 | 31300 | 31150 | 31350 | 31150 | 7362 |
| 572 | 20230823 | 092100 | 28572363450 | 31150 | 31200 | 31200 | 30900 | 14705 |
| 573 | 20230823 | 092000 | 28115955650 | 31150 | 31500 | 31500 | 31150 | 11157 |
| 574 | 20230823 | 091900 | 27766799400 | 31450 | 31500 | 31550 | 31350 | 10171 |
| 575 | 20230823 | 091800 | 27446691850 | 31400 | 31400 | 31650 | 31250 | 14133 |
| 576 | 20230823 | 091700 | 27001191450 | 31400 | 31000 | 31400 | 30950 | 15036 |
| 577 | 20230823 | 091600 | 26532223950 | 31050 | 31350 | 31350 | 31000 | 19494 |
| 578 | 20230823 | 091500 | 25924796950 | 31350 | 31400 | 31550 | 31300 | 16375 |
| 579 | 20230823 | 091400 | 25409748150 | 31400 | 31250 | 31600 | 31250 | 26694 |
| 580 | 20230823 | 091300 | 24571042100 | 31300 | 31300 | 31350 | 31100 | 16688 |
| 581 | 20230823 | 091200 | 24050459050 | 31300 | 30900 | 31350 | 30800 | 36975 |
| 582 | 20230823 | 091100 | 22901954450 | 30950 | 30700 | 30950 | 30500 | 20685 |
| 583 | 20230823 | 091000 | 22265808650 | 30700 | 30250 | 30700 | 30150 | 39447 |
| 584 | 20230823 | 090900 | 21068224350 | 30250 | 30400 | 30400 | 30000 | 100605 |
| 585 | 20230823 | 090800 | 18034899750 | 30500 | 30650 | 30900 | 30400 | 57758 |
| 586 | 20230823 | 090700 | 16267506200 | 30750 | 30650 | 30750 | 30550 | 20585 |
| 587 | 20230823 | 090600 | 15636601900 | 30650 | 30700 | 30800 | 30450 | 52115 |
| 588 | 20230823 | 090500 | 14043195300 | 30600 | 30750 | 30800 | 30400 | 61850 |
| 589 | 20230823 | 090400 | 12154737200 | 30800 | 31200 | 31200 | 30400 | 96522 |
| 590 | 20230823 | 090300 | 9194314100 | 31050 | 31800 | 31900 | 31000 | 61161 |
| 591 | 20230823 | 090200 | 7273910400 | 31850 | 31350 | 31900 | 31250 | 34454 |
| 592 | 20230823 | 090100 | 6186772700 | 31350 | 31300 | 31450 | 31150 | 44145 |
| 593 | 20230823 | 090000 | 4802493250 | 31300 | 31000 | 31350 | 30650 | 150224 |