31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 3 | 20230823 | 183100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20230823 | 183000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20230823 | 182900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20230823 | 182800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20230823 | 182700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20230823 | 182600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20230823 | 182500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20230823 | 182400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20230823 | 182300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20230823 | 182200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20230823 | 182100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20230823 | 182000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20230823 | 181900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20230823 | 181800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20230823 | 181700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20230823 | 181600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20230823 | 181500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20230823 | 181400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20230823 | 181300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20230823 | 181200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20230823 | 181100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20230823 | 181000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20230823 | 180900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20230823 | 180800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20230823 | 180700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20230823 | 180600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20230823 | 180500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20230823 | 180400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20230823 | 180300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20230823 | 180200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 33 | 20230823 | 180100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20230823 | 180000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20230823 | 175900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20230823 | 175800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20230823 | 175700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20230823 | 175600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20230823 | 175500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20230823 | 175400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20230823 | 175300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20230823 | 175200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20230823 | 175100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20230823 | 175000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20230823 | 174900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20230823 | 174800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20230823 | 174700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20230823 | 174600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20230823 | 174500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20230823 | 174400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20230823 | 174300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20230823 | 174200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20230823 | 174100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20230823 | 174000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20230823 | 173900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20230823 | 173800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20230823 | 173700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20230823 | 173600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20230823 | 173500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20230823 | 173400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20230823 | 173300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20230823 | 173200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 63 | 20230823 | 173100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20230823 | 173000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20230823 | 172900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20230823 | 172800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20230823 | 172700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20230823 | 172600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20230823 | 172500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20230823 | 172400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20230823 | 172300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20230823 | 172200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20230823 | 172100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20230823 | 172000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20230823 | 171900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20230823 | 171800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20230823 | 171700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20230823 | 171600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20230823 | 171500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20230823 | 171400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20230823 | 171300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20230823 | 171200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20230823 | 171100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20230823 | 171000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20230823 | 170900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20230823 | 170800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20230823 | 170700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20230823 | 170600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20230823 | 170500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20230823 | 170400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20230823 | 170300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20230823 | 170200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 93 | 20230823 | 170100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20230823 | 170000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20230823 | 165900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20230823 | 165800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20230823 | 165700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20230823 | 165600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20230823 | 165500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20230823 | 165400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20230823 | 165300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20230823 | 165200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20230823 | 165100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20230823 | 165000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20230823 | 164900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20230823 | 164800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20230823 | 164700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20230823 | 164600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20230823 | 164500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20230823 | 164400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20230823 | 164300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20230823 | 164200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20230823 | 164100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20230823 | 164000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20230823 | 163900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20230823 | 163800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20230823 | 163700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20230823 | 163600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20230823 | 163500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20230823 | 163400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20230823 | 163300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20230823 | 163200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 123 | 20230823 | 163100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20230823 | 163000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20230823 | 162900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20230823 | 162800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20230823 | 162700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20230823 | 162600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20230823 | 162500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20230823 | 162400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20230823 | 162300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20230823 | 162200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20230823 | 162100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20230823 | 162000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20230823 | 161900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20230823 | 161800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20230823 | 161700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20230823 | 161600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20230823 | 161500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20230823 | 161400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20230823 | 161300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20230823 | 161200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20230823 | 161100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20230823 | 161000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20230823 | 160900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20230823 | 160800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20230823 | 160700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20230823 | 160600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20230823 | 160500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20230823 | 160400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20230823 | 160300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20230823 | 160200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 153 | 20230823 | 160100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20230823 | 160000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20230823 | 155900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20230823 | 155800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20230823 | 155700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20230823 | 155600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20230823 | 155500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20230823 | 155400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20230823 | 155300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20230823 | 155200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20230823 | 155100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20230823 | 155000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20230823 | 154900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20230823 | 154800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20230823 | 154700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20230823 | 154600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20230823 | 154500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20230823 | 154400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20230823 | 154300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20230823 | 154200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20230823 | 154100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20230823 | 154000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20230823 | 153900 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20230823 | 153800 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20230823 | 153700 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20230823 | 153600 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20230823 | 153500 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20230823 | 153400 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20230823 | 153300 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20230823 | 153200 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 183 | 20230823 | 153100 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20230823 | 153000 | 25042191150 | 45000 | 45000 | 45000 | 45000 | 6765 |
| 185 | 20230823 | 152900 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230823 | 152800 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230823 | 152700 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230823 | 152600 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230823 | 152500 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230823 | 152400 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230823 | 152300 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230823 | 152200 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230823 | 152100 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230823 | 152000 | 24737766150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230823 | 151900 | 24737766150 | 44950 | 44800 | 44950 | 44800 | 1572 |
| 196 | 20230823 | 151800 | 24667202450 | 44850 | 44850 | 44900 | 44800 | 1640 |
| 197 | 20230823 | 151700 | 24593671750 | 44850 | 44950 | 45000 | 44850 | 2241 |
| 198 | 20230823 | 151600 | 24493027850 | 45000 | 44900 | 45000 | 44900 | 1261 |
| 199 | 20230823 | 151500 | 24436347000 | 44900 | 44850 | 44950 | 44800 | 1293 |
| 200 | 20230823 | 151400 | 24378338550 | 44800 | 44750 | 44850 | 44750 | 921 |
| 201 | 20230823 | 151300 | 24337077600 | 44850 | 44700 | 44850 | 44650 | 1480 |
| 202 | 20230823 | 151200 | 24270809200 | 44750 | 44700 | 44750 | 44700 | 839 |
| 203 | 20230823 | 151100 | 24233302600 | 44750 | 44700 | 44800 | 44650 | 604 |
| 204 | 20230823 | 151000 | 24206290850 | 44700 | 44700 | 44750 | 44600 | 1796 |
| 205 | 20230823 | 150900 | 24126092700 | 44750 | 44800 | 44800 | 44750 | 1153 |
| 206 | 20230823 | 150800 | 24074460600 | 44800 | 44850 | 44850 | 44800 | 353 |
| 207 | 20230823 | 150700 | 24058640050 | 44850 | 44850 | 44900 | 44800 | 195 |
| 208 | 20230823 | 150600 | 24049898150 | 44850 | 44850 | 44900 | 44800 | 497 |
| 209 | 20230823 | 150500 | 24027601950 | 44800 | 44800 | 44850 | 44800 | 656 |
| 210 | 20230823 | 150400 | 23998210450 | 44900 | 45050 | 45050 | 44800 | 2481 |
| 211 | 20230823 | 150300 | 23886710450 | 45000 | 44950 | 45050 | 44950 | 1074 |
| 212 | 20230823 | 150200 | 23838378850 | 44950 | 44950 | 45000 | 44950 | 309 |
| 213 | 20230823 | 150100 | 23824480400 | 44950 | 45050 | 45100 | 44950 | 1554 |
| 214 | 20230823 | 150000 | 23754491150 | 45100 | 44950 | 45100 | 44950 | 1651 |
| 215 | 20230823 | 145900 | 23680154950 | 44950 | 45000 | 45000 | 44950 | 299 |
| 216 | 20230823 | 145800 | 23666706200 | 44950 | 44900 | 44950 | 44900 | 797 |
| 217 | 20230823 | 145700 | 23630883400 | 44900 | 44750 | 44950 | 44750 | 1584 |
| 218 | 20230823 | 145600 | 23559868700 | 44800 | 44800 | 44850 | 44750 | 358 |
| 219 | 20230823 | 145500 | 23543829100 | 44850 | 44750 | 44850 | 44750 | 300 |
| 220 | 20230823 | 145400 | 23530381150 | 44750 | 44650 | 44800 | 44650 | 243 |
| 221 | 20230823 | 145300 | 23519519200 | 44650 | 44750 | 44850 | 44550 | 4275 |
| 222 | 20230823 | 145200 | 23328466950 | 44750 | 44750 | 44800 | 44700 | 1140 |
| 223 | 20230823 | 145100 | 23277464350 | 44700 | 44800 | 44800 | 44650 | 1419 |
| 224 | 20230823 | 145000 | 23214023300 | 44800 | 44950 | 44950 | 44800 | 1534 |
| 225 | 20230823 | 144900 | 23145252300 | 44900 | 45000 | 45000 | 44900 | 219 |
| 226 | 20230823 | 144800 | 23135401000 | 45050 | 45050 | 45100 | 44950 | 744 |
| 227 | 20230823 | 144700 | 23101892750 | 45000 | 45000 | 45100 | 45000 | 1799 |
| 228 | 20230823 | 144600 | 23020892400 | 45000 | 44900 | 45050 | 44900 | 1077 |
| 229 | 20230823 | 144500 | 22972440650 | 44850 | 44900 | 44950 | 44850 | 173 |
| 230 | 20230823 | 144400 | 22964672750 | 44900 | 44850 | 44950 | 44800 | 1500 |
| 231 | 20230823 | 144300 | 22897368950 | 44900 | 44850 | 44950 | 44800 | 862 |
| 232 | 20230823 | 144200 | 22858711800 | 44850 | 44900 | 44950 | 44800 | 819 |
| 233 | 20230823 | 144100 | 22821945700 | 44900 | 45000 | 45050 | 44900 | 315 |
| 234 | 20230823 | 144000 | 22807777050 | 45000 | 45000 | 45050 | 45000 | 1071 |
| 235 | 20230823 | 143900 | 22759580100 | 45000 | 45000 | 45100 | 45000 | 360 |
| 236 | 20230823 | 143800 | 22743362250 | 45050 | 45050 | 45100 | 45000 | 594 |
| 237 | 20230823 | 143700 | 22716598600 | 45050 | 45150 | 45150 | 45050 | 632 |
| 238 | 20230823 | 143600 | 22688072100 | 45100 | 45300 | 45300 | 45000 | 968 |
| 239 | 20230823 | 143500 | 22644406750 | 45300 | 45200 | 45350 | 45150 | 3124 |
| 240 | 20230823 | 143400 | 22502877850 | 45200 | 44950 | 45250 | 44950 | 2705 |
| 241 | 20230823 | 143300 | 22380921800 | 44950 | 44850 | 44950 | 44800 | 574 |
| 242 | 20230823 | 143200 | 22355149550 | 44850 | 44800 | 44850 | 44750 | 1269 |
| 243 | 20230823 | 143100 | 22298287100 | 44800 | 44800 | 44800 | 44700 | 1480 |
| 244 | 20230823 | 143000 | 22232061450 | 44700 | 44800 | 44850 | 44700 | 1008 |
| 245 | 20230823 | 142900 | 22186940100 | 44800 | 44800 | 44850 | 44750 | 495 |
| 246 | 20230823 | 142800 | 22164771350 | 44750 | 44750 | 44800 | 44700 | 654 |
| 247 | 20230823 | 142700 | 22135525100 | 44800 | 44800 | 44800 | 44700 | 305 |
| 248 | 20230823 | 142600 | 22121880350 | 44750 | 44800 | 44900 | 44700 | 723 |
| 249 | 20230823 | 142500 | 22089510050 | 44850 | 44850 | 44900 | 44850 | 966 |
| 250 | 20230823 | 142400 | 22046183750 | 44850 | 44850 | 44850 | 44800 | 145 |
| 251 | 20230823 | 142300 | 22039682200 | 44850 | 44850 | 44850 | 44750 | 380 |
| 252 | 20230823 | 142200 | 22022653250 | 44850 | 44800 | 44900 | 44750 | 2102 |
| 253 | 20230823 | 142100 | 21928425500 | 44800 | 44800 | 44850 | 44750 | 1352 |
| 254 | 20230823 | 142000 | 21867835900 | 44800 | 44750 | 44800 | 44650 | 325 |
| 255 | 20230823 | 141900 | 21853287550 | 44750 | 44700 | 44750 | 44650 | 384 |
| 256 | 20230823 | 141800 | 21836122050 | 44700 | 44700 | 44750 | 44700 | 735 |
| 257 | 20230823 | 141700 | 21803262700 | 44750 | 44600 | 44750 | 44600 | 1624 |
| 258 | 20230823 | 141600 | 21730638950 | 44600 | 44550 | 44600 | 44500 | 314 |
| 259 | 20230823 | 141500 | 21716648900 | 44500 | 44600 | 44700 | 44500 | 1805 |
| 260 | 20230823 | 141400 | 21636079100 | 44600 | 44450 | 44600 | 44450 | 666 |
| 261 | 20230823 | 141300 | 21606434450 | 44450 | 44450 | 44500 | 44400 | 792 |
| 262 | 20230823 | 141200 | 21571243300 | 44450 | 44450 | 44450 | 44400 | 258 |
| 263 | 20230823 | 141100 | 21559776300 | 44450 | 44450 | 44500 | 44400 | 1909 |
| 264 | 20230823 | 141000 | 21474909250 | 44450 | 44400 | 44450 | 44350 | 696 |
| 265 | 20230823 | 140900 | 21444005500 | 44400 | 44350 | 44400 | 44350 | 117 |
| 266 | 20230823 | 140800 | 21438813500 | 44350 | 44300 | 44350 | 44300 | 334 |
| 267 | 20230823 | 140700 | 21424003600 | 44350 | 44300 | 44350 | 44300 | 113 |
| 268 | 20230823 | 140600 | 21418996500 | 44300 | 44300 | 44300 | 44250 | 752 |
| 269 | 20230823 | 140500 | 21385685000 | 44250 | 44200 | 44300 | 44200 | 673 |
| 270 | 20230823 | 140400 | 21355925950 | 44200 | 44200 | 44250 | 44200 | 250 |
| 271 | 20230823 | 140300 | 21344874750 | 44200 | 44250 | 44250 | 44200 | 482 |
| 272 | 20230823 | 140200 | 21323548050 | 44300 | 44300 | 44350 | 44250 | 185 |
| 273 | 20230823 | 140100 | 21315352050 | 44300 | 44200 | 44300 | 44200 | 604 |
| 274 | 20230823 | 140000 | 21288611450 | 44200 | 44250 | 44250 | 44150 | 661 |
| 275 | 20230823 | 135900 | 21259417500 | 44250 | 44300 | 44300 | 44150 | 1497 |
| 276 | 20230823 | 135800 | 21193190700 | 44250 | 44100 | 44250 | 44050 | 1159 |
| 277 | 20230823 | 135700 | 21141995900 | 44100 | 43950 | 44100 | 43950 | 425 |
| 278 | 20230823 | 135600 | 21123259450 | 44000 | 44050 | 44100 | 43950 | 639 |
| 279 | 20230823 | 135500 | 21095166300 | 44100 | 44050 | 44100 | 44000 | 179 |
| 280 | 20230823 | 135400 | 21087288350 | 44050 | 44000 | 44100 | 44000 | 1059 |
| 281 | 20230823 | 135300 | 21040675550 | 44050 | 44000 | 44100 | 44000 | 326 |
| 282 | 20230823 | 135200 | 21026303850 | 44050 | 44000 | 44100 | 44000 | 262 |
| 283 | 20230823 | 135100 | 21014758750 | 44000 | 43950 | 44050 | 43950 | 332 |
| 284 | 20230823 | 135000 | 21000152150 | 44000 | 44000 | 44000 | 43950 | 96 |
| 285 | 20230823 | 134900 | 20995930650 | 43950 | 43950 | 44000 | 43950 | 101 |
| 286 | 20230823 | 134800 | 20991490300 | 43950 | 44050 | 44050 | 43950 | 505 |
| 287 | 20230823 | 134700 | 20969276100 | 44050 | 44000 | 44050 | 44000 | 103 |
| 288 | 20230823 | 134600 | 20964740450 | 44000 | 44000 | 44050 | 44000 | 544 |
| 289 | 20230823 | 134500 | 20940804400 | 44050 | 44050 | 44050 | 43950 | 142 |
| 290 | 20230823 | 134400 | 20934552500 | 44050 | 43800 | 44100 | 43800 | 9101 |
| 291 | 20230823 | 134300 | 20534180950 | 43850 | 43900 | 43900 | 43850 | 490 |
| 292 | 20230823 | 134200 | 20512693750 | 43900 | 44050 | 44100 | 43850 | 3043 |
| 293 | 20230823 | 134100 | 20378719100 | 44100 | 43900 | 44100 | 43900 | 578 |
| 294 | 20230823 | 134000 | 20353280250 | 43900 | 43900 | 44050 | 43900 | 619 |
| 295 | 20230823 | 133900 | 20326105950 | 44050 | 43850 | 44050 | 43850 | 38 |
| 296 | 20230823 | 133800 | 20324438050 | 43850 | 43950 | 44000 | 43850 | 983 |
| 297 | 20230823 | 133700 | 20281228600 | 43950 | 44050 | 44150 | 43950 | 922 |
| 298 | 20230823 | 133600 | 20240640100 | 43950 | 44150 | 44150 | 43950 | 165 |
| 299 | 20230823 | 133500 | 20233370650 | 44150 | 44100 | 44150 | 43950 | 322 |
| 300 | 20230823 | 133400 | 20219182600 | 44100 | 44000 | 44100 | 44000 | 209 |
| 301 | 20230823 | 133300 | 20209978150 | 44000 | 43950 | 44000 | 43950 | 206 |
| 302 | 20230823 | 133200 | 20200919400 | 43950 | 43900 | 43950 | 43900 | 27 |
| 303 | 20230823 | 133100 | 20199733850 | 43900 | 43900 | 44100 | 43850 | 1226 |
| 304 | 20230823 | 133000 | 20145942800 | 43900 | 44100 | 44150 | 43900 | 26 |
| 305 | 20230823 | 132900 | 20144797350 | 44150 | 44100 | 44150 | 43850 | 940 |
| 306 | 20230823 | 132800 | 20103469100 | 44150 | 44200 | 44200 | 44000 | 365 |
| 307 | 20230823 | 132700 | 20087358750 | 44100 | 44000 | 44100 | 43900 | 430 |
| 308 | 20230823 | 132600 | 20068435900 | 43950 | 43850 | 43950 | 43800 | 810 |
| 309 | 20230823 | 132500 | 20032909850 | 43850 | 43800 | 43900 | 43800 | 525 |
| 310 | 20230823 | 132400 | 20009910650 | 43800 | 43950 | 44000 | 43800 | 2011 |
| 311 | 20230823 | 132300 | 19921651300 | 43950 | 43900 | 44050 | 43850 | 2019 |
| 312 | 20230823 | 132200 | 19832974950 | 43850 | 43850 | 43950 | 43750 | 3261 |
| 313 | 20230823 | 132100 | 19690160550 | 43850 | 43850 | 43900 | 43750 | 2864 |
| 314 | 20230823 | 132000 | 19564628800 | 43900 | 43900 | 44050 | 43850 | 1051 |
| 315 | 20230823 | 131900 | 19518479750 | 43900 | 43900 | 44050 | 43900 | 1778 |
| 316 | 20230823 | 131800 | 19440294350 | 43950 | 44100 | 44100 | 43950 | 1327 |
| 317 | 20230823 | 131700 | 19381926300 | 44050 | 44050 | 44050 | 44050 | 647 |
| 318 | 20230823 | 131600 | 19353425950 | 44100 | 44200 | 44200 | 44100 | 591 |
| 319 | 20230823 | 131500 | 19327358700 | 44100 | 44150 | 44200 | 44100 | 79 |
| 320 | 20230823 | 131400 | 19323871500 | 44100 | 44200 | 44250 | 44100 | 433 |
| 321 | 20230823 | 131300 | 19304753700 | 44200 | 44100 | 44300 | 44100 | 1957 |
| 322 | 20230823 | 131200 | 19218279650 | 44000 | 43900 | 44100 | 43900 | 442 |
| 323 | 20230823 | 131100 | 19198824350 | 43950 | 43900 | 44000 | 43900 | 485 |
| 324 | 20230823 | 131000 | 19177509200 | 43900 | 43950 | 44000 | 43900 | 2200 |
| 325 | 20230823 | 130900 | 19080921250 | 44000 | 44000 | 44000 | 43900 | 4874 |
| 326 | 20230823 | 130800 | 18866644850 | 44000 | 44000 | 44000 | 43950 | 156 |
| 327 | 20230823 | 130700 | 18859785850 | 44000 | 44000 | 44050 | 43950 | 1614 |
| 328 | 20230823 | 130600 | 18788799000 | 44050 | 44050 | 44050 | 44000 | 68 |
| 329 | 20230823 | 130500 | 18785805900 | 44100 | 44000 | 44100 | 44000 | 652 |
| 330 | 20230823 | 130400 | 18757108200 | 44000 | 44050 | 44100 | 44000 | 206 |
| 331 | 20230823 | 130300 | 18748042850 | 44050 | 44050 | 44100 | 44000 | 1369 |
| 332 | 20230823 | 130200 | 18687779150 | 44050 | 44000 | 44050 | 44000 | 686 |
| 333 | 20230823 | 130100 | 18657585000 | 44000 | 44000 | 44000 | 44000 | 401 |
| 334 | 20230823 | 130000 | 18639941000 | 44000 | 44050 | 44100 | 44000 | 215 |
| 335 | 20230823 | 125900 | 18630477650 | 44050 | 44050 | 44050 | 44000 | 444 |
| 336 | 20230823 | 125800 | 18610929850 | 44050 | 44000 | 44050 | 44000 | 110 |
| 337 | 20230823 | 125700 | 18606087050 | 44000 | 44000 | 44050 | 44000 | 183 |
| 338 | 20230823 | 125600 | 18598034950 | 43950 | 43950 | 44050 | 43950 | 1676 |
| 339 | 20230823 | 125500 | 18524302100 | 43950 | 44100 | 44100 | 43950 | 2946 |
| 340 | 20230823 | 125400 | 18394597150 | 44100 | 44100 | 44100 | 44050 | 283 |
| 341 | 20230823 | 125300 | 18382117900 | 44100 | 44100 | 44150 | 44100 | 46 |
| 342 | 20230823 | 125200 | 18380089200 | 44100 | 44150 | 44200 | 44100 | 1967 |
| 343 | 20230823 | 125100 | 18293291800 | 44150 | 44150 | 44150 | 44150 | 269 |
| 344 | 20230823 | 125000 | 18281415450 | 44150 | 44150 | 44150 | 44150 | 24 |
| 345 | 20230823 | 124900 | 18280355850 | 44150 | 44100 | 44150 | 44100 | 117 |
| 346 | 20230823 | 124800 | 18275193050 | 44150 | 44050 | 44150 | 44050 | 108 |
| 347 | 20230823 | 124700 | 18270430550 | 44050 | 44200 | 44250 | 44050 | 2273 |
| 348 | 20230823 | 124600 | 18170093500 | 44250 | 44150 | 44250 | 44150 | 474 |
| 349 | 20230823 | 124500 | 18149143050 | 44150 | 44050 | 44150 | 44050 | 171 |
| 350 | 20230823 | 124400 | 18141601850 | 44050 | 44050 | 44100 | 44050 | 767 |
| 351 | 20230823 | 124300 | 18107810550 | 44050 | 44050 | 44150 | 44050 | 1058 |
| 352 | 20230823 | 124200 | 18061205550 | 44050 | 44150 | 44150 | 44050 | 3075 |
| 353 | 20230823 | 124100 | 17925566950 | 44200 | 44300 | 44300 | 44150 | 7537 |
| 354 | 20230823 | 124000 | 17592094850 | 44300 | 44300 | 44350 | 44300 | 228 |
| 355 | 20230823 | 123900 | 17581993400 | 44350 | 44300 | 44350 | 44300 | 207 |
| 356 | 20230823 | 123800 | 17572823200 | 44300 | 44350 | 44350 | 44300 | 95 |
| 357 | 20230823 | 123700 | 17568614650 | 44350 | 44350 | 44350 | 44300 | 613 |
| 358 | 20230823 | 123600 | 17541456700 | 44350 | 44300 | 44350 | 44300 | 301 |
| 359 | 20230823 | 123500 | 17528122200 | 44300 | 44300 | 44400 | 44300 | 1664 |
| 360 | 20230823 | 123400 | 17454404600 | 44300 | 44350 | 44400 | 44300 | 685 |
| 361 | 20230823 | 123300 | 17424035650 | 44350 | 44350 | 44350 | 44300 | 193 |
| 362 | 20230823 | 123200 | 17415477550 | 44300 | 44350 | 44350 | 44300 | 273 |
| 363 | 20230823 | 123100 | 17403377050 | 44350 | 44350 | 44400 | 44300 | 441 |
| 364 | 20230823 | 123000 | 17383840300 | 44350 | 44300 | 44400 | 44300 | 789 |
| 365 | 20230823 | 122900 | 17348873250 | 44300 | 44350 | 44350 | 44300 | 1369 |
| 366 | 20230823 | 122800 | 17288225050 | 44400 | 44400 | 44400 | 44300 | 53 |
| 367 | 20230823 | 122700 | 17285876850 | 44400 | 44300 | 44400 | 44300 | 263 |
| 368 | 20230823 | 122600 | 17274208650 | 44350 | 44350 | 44400 | 44300 | 216 |
| 369 | 20230823 | 122500 | 17264625300 | 44450 | 44600 | 44600 | 44350 | 1994 |
| 370 | 20230823 | 122400 | 17175900350 | 44600 | 44600 | 44600 | 44550 | 180 |
| 371 | 20230823 | 122300 | 17167874350 | 44550 | 44500 | 44550 | 44500 | 202 |
| 372 | 20230823 | 122200 | 17158876300 | 44500 | 44550 | 44550 | 44500 | 26 |
| 373 | 20230823 | 122100 | 17157718350 | 44500 | 44500 | 44550 | 44500 | 432 |
| 374 | 20230823 | 122000 | 17138481200 | 44500 | 44500 | 44550 | 44450 | 409 |
| 375 | 20230823 | 121900 | 17120279450 | 44500 | 44400 | 44500 | 44400 | 3 |
| 376 | 20230823 | 121800 | 17120146150 | 44400 | 44300 | 44400 | 44300 | 812 |
| 377 | 20230823 | 121700 | 17084114750 | 44300 | 44400 | 44400 | 44300 | 289 |
| 378 | 20230823 | 121600 | 17071299300 | 44400 | 44400 | 44400 | 44350 | 937 |
| 379 | 20230823 | 121500 | 17029707000 | 44350 | 44400 | 44450 | 44350 | 604 |
| 380 | 20230823 | 121400 | 17002911050 | 44400 | 44450 | 44450 | 44400 | 127 |
| 381 | 20230823 | 121300 | 16997270350 | 44450 | 44450 | 44550 | 44450 | 926 |
| 382 | 20230823 | 121200 | 16956080000 | 44400 | 44350 | 44450 | 44350 | 153 |
| 383 | 20230823 | 121100 | 16949292750 | 44400 | 44400 | 44400 | 44350 | 143 |
| 384 | 20230823 | 121000 | 16942945100 | 44400 | 44350 | 44400 | 44350 | 553 |
| 385 | 20230823 | 120900 | 16918415550 | 44350 | 44250 | 44450 | 44250 | 684 |
| 386 | 20230823 | 120800 | 16888060250 | 44300 | 44450 | 44450 | 44250 | 3370 |
| 387 | 20230823 | 120700 | 16738477550 | 44500 | 44550 | 44550 | 44450 | 1564 |
| 388 | 20230823 | 120600 | 16668829600 | 44550 | 44550 | 44550 | 44500 | 342 |
| 389 | 20230823 | 120500 | 16653602050 | 44550 | 44450 | 44550 | 44450 | 348 |
| 390 | 20230823 | 120400 | 16638120200 | 44450 | 44450 | 44500 | 44450 | 140 |
| 391 | 20230823 | 120300 | 16631892200 | 44450 | 44450 | 44500 | 44450 | 176 |
| 392 | 20230823 | 120200 | 16624063850 | 44450 | 44550 | 44600 | 44450 | 646 |
| 393 | 20230823 | 120100 | 16595291700 | 44550 | 44500 | 44600 | 44500 | 1118 |
| 394 | 20230823 | 120000 | 16545480650 | 44550 | 44450 | 44550 | 44450 | 488 |
| 395 | 20230823 | 115900 | 16523774950 | 44450 | 44500 | 44550 | 44450 | 925 |
| 396 | 20230823 | 115800 | 16482652800 | 44600 | 44600 | 44600 | 44500 | 351 |
| 397 | 20230823 | 115700 | 16467014750 | 44600 | 44600 | 44650 | 44500 | 1590 |
| 398 | 20230823 | 115600 | 16396179200 | 44600 | 44600 | 44650 | 44600 | 49 |
| 399 | 20230823 | 115500 | 16393993650 | 44650 | 44600 | 44650 | 44600 | 191 |
| 400 | 20230823 | 115400 | 16385475000 | 44600 | 44550 | 44600 | 44550 | 609 |
| 401 | 20230823 | 115300 | 16358318250 | 44600 | 44600 | 44600 | 44550 | 1185 |
| 402 | 20230823 | 115200 | 16305482000 | 44600 | 44600 | 44650 | 44600 | 577 |
| 403 | 20230823 | 115100 | 16279747250 | 44600 | 44600 | 44650 | 44550 | 457 |
| 404 | 20230823 | 115000 | 16259365400 | 44650 | 44700 | 44700 | 44600 | 1742 |
| 405 | 20230823 | 114900 | 16181637450 | 44650 | 44550 | 44700 | 44550 | 793 |
| 406 | 20230823 | 114800 | 16146247500 | 44550 | 44600 | 44600 | 44550 | 345 |
| 407 | 20230823 | 114700 | 16130876800 | 44650 | 44650 | 44650 | 44550 | 963 |
| 408 | 20230823 | 114600 | 16087932250 | 44650 | 44700 | 44700 | 44650 | 1696 |
| 409 | 20230823 | 114500 | 16012187600 | 44700 | 44700 | 44700 | 44650 | 1337 |
| 410 | 20230823 | 114400 | 15952424000 | 44700 | 44800 | 44800 | 44700 | 4359 |
| 411 | 20230823 | 114300 | 15757183050 | 44800 | 44850 | 44850 | 44800 | 435 |
| 412 | 20230823 | 114200 | 15737692950 | 44850 | 44950 | 45000 | 44850 | 216 |
| 413 | 20230823 | 114100 | 15727987750 | 44950 | 44950 | 44950 | 44900 | 196 |
| 414 | 20230823 | 114000 | 15719177650 | 44950 | 45000 | 45100 | 44950 | 852 |
| 415 | 20230823 | 113900 | 15680829300 | 45000 | 44850 | 45000 | 44800 | 1382 |
| 416 | 20230823 | 113800 | 15618826500 | 44850 | 44850 | 44900 | 44850 | 1652 |
| 417 | 20230823 | 113700 | 15544733300 | 44850 | 45000 | 45000 | 44850 | 2308 |
| 418 | 20230823 | 113600 | 15441072400 | 45000 | 45000 | 45050 | 45000 | 1258 |
| 419 | 20230823 | 113500 | 15384461900 | 45000 | 45150 | 45200 | 45000 | 6451 |
| 420 | 20230823 | 113400 | 15093808000 | 45200 | 45150 | 45200 | 45100 | 1118 |
| 421 | 20230823 | 113300 | 15043340150 | 45200 | 45250 | 45300 | 45200 | 780 |
| 422 | 20230823 | 113200 | 15008083850 | 45200 | 45250 | 45250 | 45200 | 268 |
| 423 | 20230823 | 113100 | 14995963850 | 45250 | 45300 | 45300 | 45150 | 840 |
| 424 | 20230823 | 113000 | 14957968600 | 45300 | 45300 | 45350 | 45250 | 654 |
| 425 | 20230823 | 112900 | 14928346600 | 45300 | 45300 | 45400 | 45300 | 214 |
| 426 | 20230823 | 112800 | 14918647050 | 45300 | 45250 | 45300 | 45200 | 302 |
| 427 | 20230823 | 112700 | 14904971300 | 45250 | 45250 | 45250 | 45250 | 297 |
| 428 | 20230823 | 112600 | 14891532050 | 45250 | 45450 | 45450 | 45250 | 669 |
| 429 | 20230823 | 112500 | 14861199250 | 45400 | 45300 | 45400 | 45300 | 198 |
| 430 | 20230823 | 112400 | 14852222950 | 45250 | 45250 | 45250 | 45200 | 381 |
| 431 | 20230823 | 112300 | 14834992850 | 45250 | 45150 | 45250 | 45150 | 225 |
| 432 | 20230823 | 112200 | 14824822100 | 45150 | 45150 | 45200 | 45150 | 170 |
| 433 | 20230823 | 112100 | 14817146300 | 45200 | 45150 | 45250 | 45150 | 240 |
| 434 | 20230823 | 112000 | 14806297750 | 45200 | 45300 | 45300 | 45100 | 391 |
| 435 | 20230823 | 111900 | 14788625400 | 45100 | 45300 | 45300 | 45100 | 3201 |
| 436 | 20230823 | 111800 | 14643986650 | 45300 | 45300 | 45300 | 45200 | 1326 |
| 437 | 20230823 | 111700 | 14584011250 | 45250 | 45350 | 45350 | 45250 | 809 |
| 438 | 20230823 | 111600 | 14547376400 | 45300 | 45350 | 45350 | 45300 | 360 |
| 439 | 20230823 | 111500 | 14531067700 | 45300 | 45350 | 45350 | 45300 | 468 |
| 440 | 20230823 | 111400 | 14509856600 | 45350 | 45400 | 45400 | 45350 | 338 |
| 441 | 20230823 | 111300 | 14494522200 | 45400 | 45500 | 45500 | 45400 | 510 |
| 442 | 20230823 | 111200 | 14471350700 | 45500 | 45600 | 45600 | 45500 | 333 |
| 443 | 20230823 | 111100 | 14456175350 | 45600 | 45650 | 45700 | 45600 | 227 |
| 444 | 20230823 | 111000 | 14445812800 | 45700 | 45750 | 45750 | 45650 | 405 |
| 445 | 20230823 | 110900 | 14427300250 | 46000 | 45600 | 46000 | 45600 | 2412 |
| 446 | 20230823 | 110800 | 14316737550 | 45550 | 45450 | 45650 | 45450 | 2574 |
| 447 | 20230823 | 110700 | 14199393300 | 45450 | 45450 | 45450 | 45450 | 363 |
| 448 | 20230823 | 110600 | 14182894950 | 45400 | 45400 | 45500 | 45400 | 229 |
| 449 | 20230823 | 110500 | 14172491100 | 45400 | 45400 | 45400 | 45350 | 698 |
| 450 | 20230823 | 110400 | 14140809650 | 45400 | 45350 | 45500 | 45350 | 115 |
| 451 | 20230823 | 110300 | 14135593100 | 45500 | 45500 | 45500 | 45300 | 89 |
| 452 | 20230823 | 110200 | 14131549100 | 45500 | 45250 | 45500 | 45250 | 1209 |
| 453 | 20230823 | 110100 | 14076749300 | 45250 | 45300 | 45300 | 45250 | 926 |
| 454 | 20230823 | 110000 | 14034846000 | 45350 | 45250 | 45350 | 45250 | 96 |
| 455 | 20230823 | 105900 | 14030500350 | 45250 | 45300 | 45350 | 45250 | 412 |
| 456 | 20230823 | 105800 | 14011836450 | 45350 | 45300 | 45350 | 45250 | 252 |
| 457 | 20230823 | 105700 | 14000420850 | 45350 | 45300 | 45400 | 45300 | 454 |
| 458 | 20230823 | 105600 | 13979853250 | 45250 | 45450 | 45500 | 45200 | 3620 |
| 459 | 20230823 | 105500 | 13815802450 | 45450 | 45550 | 45600 | 45450 | 1108 |
| 460 | 20230823 | 105400 | 13765392000 | 45550 | 45550 | 45600 | 45550 | 1191 |
| 461 | 20230823 | 105300 | 13711137350 | 45550 | 45550 | 45600 | 45550 | 180 |
| 462 | 20230823 | 105200 | 13702933300 | 45550 | 45450 | 45550 | 45450 | 567 |
| 463 | 20230823 | 105100 | 13677140500 | 45500 | 45500 | 45500 | 45450 | 237 |
| 464 | 20230823 | 105000 | 13666362900 | 45450 | 45550 | 45600 | 45450 | 755 |
| 465 | 20230823 | 104900 | 13631986100 | 45550 | 45500 | 45750 | 45500 | 284 |
| 466 | 20230823 | 104800 | 13619050800 | 45500 | 45500 | 45500 | 45450 | 437 |
| 467 | 20230823 | 104700 | 13599182450 | 45500 | 45550 | 45600 | 45450 | 507 |
| 468 | 20230823 | 104600 | 13576102400 | 45550 | 45400 | 45550 | 45400 | 620 |
| 469 | 20230823 | 104500 | 13547914650 | 45400 | 45450 | 45500 | 45400 | 1176 |
| 470 | 20230823 | 104400 | 13494480200 | 45450 | 45550 | 45600 | 45450 | 1303 |
| 471 | 20230823 | 104300 | 13435157350 | 45550 | 45550 | 45700 | 45550 | 2062 |
| 472 | 20230823 | 104200 | 13341164600 | 45600 | 45600 | 45700 | 45550 | 1660 |
| 473 | 20230823 | 104100 | 13265435850 | 45600 | 45700 | 45700 | 45600 | 1527 |
| 474 | 20230823 | 104000 | 13195718900 | 45700 | 45650 | 45700 | 45650 | 251 |
| 475 | 20230823 | 103900 | 13184258800 | 45600 | 45650 | 45850 | 45550 | 1628 |
| 476 | 20230823 | 103800 | 13109955850 | 45650 | 45900 | 45950 | 45650 | 1753 |
| 477 | 20230823 | 103700 | 13029728150 | 45950 | 46050 | 46050 | 45950 | 1738 |
| 478 | 20230823 | 103600 | 12949730200 | 46150 | 46200 | 46200 | 46050 | 619 |
| 479 | 20230823 | 103500 | 12921162350 | 46200 | 46200 | 46250 | 46200 | 145 |
| 480 | 20230823 | 103400 | 12914461000 | 46200 | 46200 | 46300 | 46200 | 366 |
| 481 | 20230823 | 103300 | 12897542000 | 46200 | 46150 | 46300 | 46150 | 1210 |
| 482 | 20230823 | 103200 | 12841560750 | 46200 | 46100 | 46200 | 46050 | 566 |
| 483 | 20230823 | 103100 | 12815448000 | 46100 | 46100 | 46150 | 46100 | 492 |
| 484 | 20230823 | 103000 | 12792764800 | 46150 | 46000 | 46150 | 45950 | 1013 |
| 485 | 20230823 | 102900 | 12746156800 | 46000 | 46000 | 46000 | 45900 | 772 |
| 486 | 20230823 | 102800 | 12710705700 | 45900 | 45950 | 46000 | 45850 | 1450 |
| 487 | 20230823 | 102700 | 12644140000 | 45950 | 46000 | 46000 | 45950 | 701 |
| 488 | 20230823 | 102600 | 12611911100 | 46050 | 46050 | 46050 | 46000 | 773 |
| 489 | 20230823 | 102500 | 12576351150 | 46050 | 46100 | 46100 | 46050 | 425 |
| 490 | 20230823 | 102400 | 12556773500 | 46100 | 46050 | 46100 | 46000 | 1061 |
| 491 | 20230823 | 102300 | 12507911450 | 46000 | 46150 | 46150 | 46000 | 1339 |
| 492 | 20230823 | 102200 | 12446261750 | 46150 | 46150 | 46200 | 46150 | 106 |
| 493 | 20230823 | 102100 | 12441367850 | 46150 | 46200 | 46250 | 46150 | 2724 |
| 494 | 20230823 | 102000 | 12315516550 | 46250 | 46300 | 46300 | 46200 | 784 |
| 495 | 20230823 | 101900 | 12279235700 | 46300 | 46150 | 46300 | 46150 | 376 |
| 496 | 20230823 | 101800 | 12261835900 | 46150 | 46350 | 46400 | 46150 | 1140 |
| 497 | 20230823 | 101700 | 12209063200 | 46350 | 46300 | 46400 | 46250 | 2018 |
| 498 | 20230823 | 101600 | 12115592750 | 46300 | 46300 | 46350 | 46300 | 867 |
| 499 | 20230823 | 101500 | 12075433050 | 46350 | 46050 | 46350 | 46050 | 1456 |
| 500 | 20230823 | 101400 | 12008093400 | 46050 | 45950 | 46100 | 45950 | 337 |
| 501 | 20230823 | 101300 | 11992583100 | 46000 | 45850 | 46000 | 45850 | 786 |
| 502 | 20230823 | 101200 | 11956498150 | 45850 | 45950 | 46000 | 45850 | 2642 |
| 503 | 20230823 | 101100 | 11835137950 | 45950 | 46050 | 46100 | 45950 | 1218 |
| 504 | 20230823 | 101000 | 11779100400 | 46050 | 46050 | 46100 | 45900 | 4659 |
| 505 | 20230823 | 100900 | 11564877250 | 46050 | 46100 | 46150 | 46050 | 2611 |
| 506 | 20230823 | 100800 | 11444598150 | 46050 | 46250 | 46300 | 46050 | 3238 |
| 507 | 20230823 | 100700 | 11295169350 | 46250 | 46450 | 46450 | 46250 | 2446 |
| 508 | 20230823 | 100600 | 11181822050 | 46450 | 46500 | 46550 | 46400 | 4166 |
| 509 | 20230823 | 100500 | 10988281700 | 46350 | 46550 | 46550 | 46300 | 4327 |
| 510 | 20230823 | 100400 | 10787406650 | 46550 | 46400 | 46600 | 46350 | 10354 |
| 511 | 20230823 | 100300 | 10305935300 | 46400 | 46300 | 46400 | 46300 | 5756 |
| 512 | 20230823 | 100200 | 10039097450 | 46250 | 46150 | 46250 | 46100 | 3111 |
| 513 | 20230823 | 100100 | 9895324850 | 46150 | 45750 | 46200 | 45750 | 11911 |
| 514 | 20230823 | 100000 | 9346529750 | 45800 | 45750 | 45800 | 45700 | 212 |
| 515 | 20230823 | 095900 | 9336827350 | 45700 | 45700 | 45750 | 45700 | 211 |
| 516 | 20230823 | 095800 | 9327177400 | 45700 | 45700 | 45750 | 45700 | 228 |
| 517 | 20230823 | 095700 | 9316756400 | 45700 | 45750 | 45800 | 45700 | 137 |
| 518 | 20230823 | 095600 | 9310486650 | 45750 | 45700 | 45850 | 45700 | 808 |
| 519 | 20230823 | 095500 | 9273499050 | 45750 | 45550 | 45750 | 45550 | 1465 |
| 520 | 20230823 | 095400 | 9206628050 | 45550 | 45650 | 45650 | 45550 | 689 |
| 521 | 20230823 | 095300 | 9175196600 | 45650 | 45650 | 45700 | 45550 | 442 |
| 522 | 20230823 | 095200 | 9155033800 | 45700 | 45700 | 45750 | 45700 | 713 |
| 523 | 20230823 | 095100 | 9122446650 | 45700 | 45700 | 45750 | 45650 | 1210 |
| 524 | 20230823 | 095000 | 9067133850 | 45650 | 45500 | 45700 | 45500 | 653 |
| 525 | 20230823 | 094900 | 9037339150 | 45500 | 45600 | 45600 | 45400 | 1178 |
| 526 | 20230823 | 094800 | 8983742950 | 45550 | 45650 | 45650 | 45550 | 372 |
| 527 | 20230823 | 094700 | 8966777250 | 45650 | 45850 | 45850 | 45600 | 1073 |
| 528 | 20230823 | 094600 | 8917795100 | 45550 | 45600 | 45900 | 45550 | 3065 |
| 529 | 20230823 | 094500 | 8777643500 | 45550 | 45350 | 45600 | 45250 | 2892 |
| 530 | 20230823 | 094400 | 8646232450 | 45350 | 45300 | 45350 | 45250 | 1313 |
| 531 | 20230823 | 094300 | 8586760650 | 45300 | 45200 | 45300 | 45200 | 913 |
| 532 | 20230823 | 094200 | 8545458300 | 45200 | 45300 | 45300 | 45200 | 692 |
| 533 | 20230823 | 094100 | 8514152350 | 45350 | 45250 | 45450 | 45200 | 2221 |
| 534 | 20230823 | 094000 | 8413643300 | 45250 | 45500 | 45500 | 45200 | 5752 |
| 535 | 20230823 | 093900 | 8152999300 | 45500 | 45500 | 45600 | 45450 | 351 |
| 536 | 20230823 | 093800 | 8137028850 | 45600 | 45900 | 45900 | 45500 | 1862 |
| 537 | 20230823 | 093700 | 8051904450 | 45900 | 45850 | 46000 | 45850 | 5961 |
| 538 | 20230823 | 093600 | 7778076700 | 45850 | 45750 | 45850 | 45700 | 1033 |
| 539 | 20230823 | 093500 | 7730802350 | 45750 | 45400 | 45800 | 45350 | 3396 |
| 540 | 20230823 | 093400 | 7575940050 | 45450 | 45200 | 45450 | 45200 | 1261 |
| 541 | 20230823 | 093300 | 7518753700 | 45200 | 45300 | 45400 | 45200 | 2449 |
| 542 | 20230823 | 093200 | 7407978950 | 45350 | 45300 | 45500 | 45250 | 1912 |
| 543 | 20230823 | 093100 | 7321291700 | 45250 | 45450 | 45500 | 45250 | 3148 |
| 544 | 20230823 | 093000 | 7178550650 | 45500 | 45500 | 45500 | 45450 | 466 |
| 545 | 20230823 | 092900 | 7157352300 | 45500 | 45550 | 45550 | 45400 | 543 |
| 546 | 20230823 | 092800 | 7132667900 | 45500 | 45650 | 45650 | 45500 | 675 |
| 547 | 20230823 | 092700 | 7101914400 | 45650 | 45600 | 45700 | 45500 | 1577 |
| 548 | 20230823 | 092600 | 7030083350 | 45550 | 45750 | 45750 | 45550 | 889 |
| 549 | 20230823 | 092500 | 6989517250 | 45750 | 45700 | 45850 | 45700 | 3283 |
| 550 | 20230823 | 092400 | 6839227800 | 45750 | 45600 | 45750 | 45550 | 1685 |
| 551 | 20230823 | 092300 | 6762329400 | 45550 | 45500 | 45600 | 45500 | 1039 |
| 552 | 20230823 | 092200 | 6715006800 | 45500 | 45700 | 45700 | 45350 | 2253 |
| 553 | 20230823 | 092100 | 6612554550 | 45600 | 45850 | 45850 | 45500 | 1137 |
| 554 | 20230823 | 092000 | 6560577700 | 45850 | 45500 | 46100 | 45450 | 7043 |
| 555 | 20230823 | 091900 | 6237515400 | 45400 | 45250 | 45500 | 45150 | 4069 |
| 556 | 20230823 | 091800 | 6053145550 | 45250 | 45200 | 45450 | 45150 | 2032 |
| 557 | 20230823 | 091700 | 5961264750 | 45200 | 45450 | 45550 | 45200 | 3855 |
| 558 | 20230823 | 091600 | 5786333650 | 45450 | 45600 | 45650 | 45450 | 5133 |
| 559 | 20230823 | 091500 | 5552701250 | 45500 | 45750 | 45800 | 45500 | 3566 |
| 560 | 20230823 | 091400 | 5390008800 | 45800 | 45850 | 45900 | 45750 | 2466 |
| 561 | 20230823 | 091300 | 5276966650 | 45800 | 45850 | 45950 | 45800 | 2823 |
| 562 | 20230823 | 091200 | 5147501250 | 45850 | 45800 | 45900 | 45700 | 1623 |
| 563 | 20230823 | 091100 | 5073136000 | 45800 | 45600 | 45800 | 45500 | 5137 |
| 564 | 20230823 | 091000 | 4838812250 | 45650 | 46100 | 46100 | 45600 | 7248 |
| 565 | 20230823 | 090900 | 4506822300 | 45900 | 46200 | 46250 | 45850 | 4871 |
| 566 | 20230823 | 090800 | 4282485550 | 46200 | 45800 | 46400 | 45800 | 8700 |
| 567 | 20230823 | 090700 | 3880957000 | 45800 | 46200 | 46300 | 45800 | 10607 |
| 568 | 20230823 | 090600 | 3391501700 | 46200 | 45850 | 46200 | 45800 | 10431 |
| 569 | 20230823 | 090500 | 2911781450 | 45800 | 45950 | 46000 | 45600 | 13751 |
| 570 | 20230823 | 090400 | 2281775300 | 46000 | 45550 | 46000 | 45500 | 9874 |
| 571 | 20230823 | 090300 | 1829809100 | 45500 | 45350 | 45700 | 45300 | 13237 |
| 572 | 20230823 | 090200 | 1227627250 | 45350 | 44800 | 45350 | 44800 | 9345 |
| 573 | 20230823 | 090100 | 806036550 | 44900 | 44750 | 45450 | 44700 | 7534 |
| 574 | 20230823 | 090000 | 466121800 | 44700 | 44200 | 44850 | 44150 | 10515 |