31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 3 | 20230825 | 184400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230825 | 184300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230825 | 184200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230825 | 184100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230825 | 184000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230825 | 183900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230825 | 183800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230825 | 183700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230825 | 183600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230825 | 183500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230825 | 183400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230825 | 183300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230825 | 183200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230825 | 183100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230825 | 183000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230825 | 182900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230825 | 182800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230825 | 182700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230825 | 182600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230825 | 182500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230825 | 182400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230825 | 182300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230825 | 182200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230825 | 182100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230825 | 182000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230825 | 181900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230825 | 181800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230825 | 181700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230825 | 181600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230825 | 181500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 33 | 20230825 | 181400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230825 | 181300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230825 | 181200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230825 | 181100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230825 | 181000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230825 | 180900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230825 | 180800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230825 | 180700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230825 | 180600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230825 | 180500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230825 | 180400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230825 | 180300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230825 | 180200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230825 | 180100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230825 | 180000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230825 | 175900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230825 | 175800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230825 | 175700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230825 | 175600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230825 | 175500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230825 | 175400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230825 | 175300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230825 | 175200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230825 | 175100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230825 | 175000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230825 | 174900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230825 | 174800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230825 | 174700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230825 | 174600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230825 | 174500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 63 | 20230825 | 174400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230825 | 174300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230825 | 174200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230825 | 174100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230825 | 174000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230825 | 173900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230825 | 173800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230825 | 173700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230825 | 173600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230825 | 173500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230825 | 173400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230825 | 173300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230825 | 173200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230825 | 173100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230825 | 173000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230825 | 172900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230825 | 172800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230825 | 172700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230825 | 172600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230825 | 172500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230825 | 172400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230825 | 172300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230825 | 172200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230825 | 172100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230825 | 172000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230825 | 171900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230825 | 171800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230825 | 171700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230825 | 171600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230825 | 171500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 93 | 20230825 | 171400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230825 | 171300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230825 | 171200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230825 | 171100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230825 | 171000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230825 | 170900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230825 | 170800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230825 | 170700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230825 | 170600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230825 | 170500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230825 | 170400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230825 | 170300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230825 | 170200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230825 | 170100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230825 | 170000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230825 | 165900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230825 | 165800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230825 | 165700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230825 | 165600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230825 | 165500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230825 | 165400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230825 | 165300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230825 | 165200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230825 | 165100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230825 | 165000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230825 | 164900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230825 | 164800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230825 | 164700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230825 | 164600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230825 | 164500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 123 | 20230825 | 164400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230825 | 164300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230825 | 164200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230825 | 164100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230825 | 164000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230825 | 163900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230825 | 163800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230825 | 163700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230825 | 163600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230825 | 163500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230825 | 163400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230825 | 163300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230825 | 163200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230825 | 163100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230825 | 163000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230825 | 162900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230825 | 162800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230825 | 162700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230825 | 162600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230825 | 162500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230825 | 162400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230825 | 162300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230825 | 162200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230825 | 162100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230825 | 162000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230825 | 161900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230825 | 161800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230825 | 161700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230825 | 161600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230825 | 161500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 153 | 20230825 | 161400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230825 | 161300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230825 | 161200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230825 | 161100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230825 | 161000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230825 | 160900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230825 | 160800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230825 | 160700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230825 | 160600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230825 | 160500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230825 | 160400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230825 | 160300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230825 | 160200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230825 | 160100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230825 | 160000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230825 | 155900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230825 | 155800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230825 | 155700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230825 | 155600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230825 | 155500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230825 | 155400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230825 | 155300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230825 | 155200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230825 | 155100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230825 | 155000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230825 | 154900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230825 | 154800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230825 | 154700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230825 | 154600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230825 | 154500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 183 | 20230825 | 154400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230825 | 154300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230825 | 154200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230825 | 154100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230825 | 154000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230825 | 153900 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230825 | 153800 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230825 | 153700 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230825 | 153600 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230825 | 153500 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230825 | 153400 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230825 | 153300 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230825 | 153200 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230825 | 153100 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230825 | 153000 | 5233586900 | 23750 | 23750 | 23750 | 23750 | 7664 |
| 198 | 20230825 | 152900 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230825 | 152800 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230825 | 152700 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230825 | 152600 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230825 | 152500 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230825 | 152400 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230825 | 152300 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230825 | 152200 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230825 | 152100 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230825 | 152000 | 5051566900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230825 | 151900 | 5051566900 | 23800 | 23750 | 23800 | 23750 | 441 |
| 209 | 20230825 | 151800 | 5041081300 | 23750 | 23850 | 23850 | 23750 | 1261 |
| 210 | 20230825 | 151700 | 5011067100 | 23850 | 23850 | 23850 | 23800 | 1052 |
| 211 | 20230825 | 151600 | 4985981100 | 23850 | 23850 | 23850 | 23800 | 1393 |
| 212 | 20230825 | 151500 | 4952763450 | 23800 | 23800 | 23850 | 23800 | 1224 |
| 213 | 20230825 | 151400 | 4923579450 | 23850 | 23750 | 23850 | 23700 | 2495 |
| 214 | 20230825 | 151300 | 4864179250 | 23750 | 23750 | 23900 | 23700 | 4397 |
| 215 | 20230825 | 151200 | 4759483100 | 23800 | 23750 | 23800 | 23700 | 1150 |
| 216 | 20230825 | 151100 | 4732146000 | 23750 | 23800 | 23800 | 23700 | 945 |
| 217 | 20230825 | 151000 | 4709692250 | 23750 | 23800 | 23800 | 23750 | 2168 |
| 218 | 20230825 | 150900 | 4658158950 | 23800 | 23800 | 23800 | 23700 | 830 |
| 219 | 20230825 | 150800 | 4638427450 | 23800 | 23800 | 23800 | 23700 | 1062 |
| 220 | 20230825 | 150700 | 4613165850 | 23800 | 23750 | 23800 | 23750 | 1366 |
| 221 | 20230825 | 150600 | 4580671600 | 23700 | 23750 | 23800 | 23700 | 1202 |
| 222 | 20230825 | 150500 | 4552095700 | 23800 | 23800 | 23850 | 23750 | 1884 |
| 223 | 20230825 | 150400 | 4507271850 | 23750 | 23800 | 23800 | 23750 | 791 |
| 224 | 20230825 | 150300 | 4488453750 | 23800 | 23800 | 23800 | 23700 | 1051 |
| 225 | 20230825 | 150200 | 4463476050 | 23800 | 23700 | 23800 | 23700 | 956 |
| 226 | 20230825 | 150100 | 4440736950 | 23750 | 23750 | 23800 | 23700 | 873 |
| 227 | 20230825 | 150000 | 4419998500 | 23700 | 23750 | 23800 | 23700 | 908 |
| 228 | 20230825 | 145900 | 4398439100 | 23750 | 23700 | 23750 | 23650 | 1880 |
| 229 | 20230825 | 145800 | 4353808500 | 23750 | 23700 | 23750 | 23650 | 435 |
| 230 | 20230825 | 145700 | 4343494050 | 23700 | 23700 | 23700 | 23600 | 702 |
| 231 | 20230825 | 145600 | 4326875400 | 23700 | 23700 | 23700 | 23600 | 231 |
| 232 | 20230825 | 145500 | 4321408800 | 23650 | 23650 | 23700 | 23600 | 663 |
| 233 | 20230825 | 145400 | 4305721100 | 23650 | 23600 | 23650 | 23600 | 391 |
| 234 | 20230825 | 145300 | 4296477150 | 23650 | 23700 | 23700 | 23600 | 703 |
| 235 | 20230825 | 145200 | 4279831650 | 23650 | 23650 | 23700 | 23600 | 856 |
| 236 | 20230825 | 145100 | 4259565000 | 23600 | 23600 | 23700 | 23600 | 450 |
| 237 | 20230825 | 145000 | 4248930400 | 23600 | 23700 | 23700 | 23600 | 393 |
| 238 | 20230825 | 144900 | 4239640400 | 23650 | 23700 | 23700 | 23600 | 347 |
| 239 | 20230825 | 144800 | 4231426750 | 23650 | 23700 | 23700 | 23600 | 410 |
| 240 | 20230825 | 144700 | 4221729300 | 23700 | 23650 | 23700 | 23600 | 422 |
| 241 | 20230825 | 144600 | 4211743800 | 23650 | 23700 | 23700 | 23600 | 440 |
| 242 | 20230825 | 144500 | 4201332150 | 23700 | 23650 | 23700 | 23650 | 495 |
| 243 | 20230825 | 144400 | 4189609200 | 23700 | 23650 | 23700 | 23650 | 700 |
| 244 | 20230825 | 144300 | 4173039450 | 23700 | 23700 | 23700 | 23650 | 584 |
| 245 | 20230825 | 144200 | 4159213100 | 23700 | 23700 | 23750 | 23650 | 547 |
| 246 | 20230825 | 144100 | 4146254200 | 23700 | 23650 | 23700 | 23600 | 550 |
| 247 | 20230825 | 144000 | 4133239650 | 23700 | 23700 | 23700 | 23600 | 228 |
| 248 | 20230825 | 143900 | 4127840800 | 23700 | 23600 | 23700 | 23600 | 487 |
| 249 | 20230825 | 143800 | 4116320800 | 23650 | 23650 | 23700 | 23650 | 569 |
| 250 | 20230825 | 143700 | 4102846100 | 23600 | 23650 | 23700 | 23600 | 677 |
| 251 | 20230825 | 143600 | 4086850950 | 23650 | 23650 | 23700 | 23600 | 468 |
| 252 | 20230825 | 143500 | 4075787800 | 23650 | 23650 | 23700 | 23600 | 323 |
| 253 | 20230825 | 143400 | 4068147250 | 23600 | 23700 | 23700 | 23600 | 485 |
| 254 | 20230825 | 143300 | 4056675800 | 23650 | 23650 | 23650 | 23600 | 415 |
| 255 | 20230825 | 143200 | 4046867250 | 23600 | 23650 | 23650 | 23600 | 381 |
| 256 | 20230825 | 143100 | 4037870100 | 23650 | 23650 | 23700 | 23600 | 517 |
| 257 | 20230825 | 143000 | 4025644700 | 23650 | 23650 | 23700 | 23600 | 406 |
| 258 | 20230825 | 142900 | 4016047700 | 23650 | 23600 | 23700 | 23600 | 496 |
| 259 | 20230825 | 142800 | 4004326400 | 23650 | 23700 | 23700 | 23600 | 345 |
| 260 | 20230825 | 142700 | 3996168700 | 23700 | 23700 | 23700 | 23650 | 348 |
| 261 | 20230825 | 142600 | 3987932050 | 23650 | 23650 | 23700 | 23600 | 552 |
| 262 | 20230825 | 142500 | 3974862350 | 23650 | 23700 | 23700 | 23650 | 493 |
| 263 | 20230825 | 142400 | 3963195450 | 23700 | 23700 | 23700 | 23650 | 420 |
| 264 | 20230825 | 142300 | 3953246750 | 23700 | 23700 | 23700 | 23650 | 654 |
| 265 | 20230825 | 142200 | 3937755900 | 23700 | 23750 | 23750 | 23650 | 276 |
| 266 | 20230825 | 142100 | 3931205700 | 23700 | 23700 | 23750 | 23650 | 459 |
| 267 | 20230825 | 142000 | 3920312100 | 23700 | 23750 | 23750 | 23650 | 314 |
| 268 | 20230825 | 141900 | 3912869800 | 23750 | 23750 | 23800 | 23700 | 235 |
| 269 | 20230825 | 141800 | 3907289550 | 23750 | 23750 | 23750 | 23700 | 471 |
| 270 | 20230825 | 141700 | 3896111900 | 23700 | 23750 | 23750 | 23700 | 257 |
| 271 | 20230825 | 141600 | 3890010800 | 23750 | 23750 | 23750 | 23700 | 297 |
| 272 | 20230825 | 141500 | 3882964400 | 23700 | 23700 | 23750 | 23700 | 254 |
| 273 | 20230825 | 141400 | 3876934400 | 23700 | 23700 | 23750 | 23650 | 502 |
| 274 | 20230825 | 141300 | 3865027650 | 23750 | 23650 | 23750 | 23650 | 443 |
| 275 | 20230825 | 141200 | 3854536850 | 23700 | 23650 | 23700 | 23650 | 354 |
| 276 | 20230825 | 141100 | 3846150650 | 23700 | 23700 | 23750 | 23650 | 357 |
| 277 | 20230825 | 141000 | 3837689350 | 23700 | 23700 | 23750 | 23700 | 552 |
| 278 | 20230825 | 140900 | 3824601950 | 23650 | 23700 | 23700 | 23650 | 513 |
| 279 | 20230825 | 140800 | 3812453150 | 23700 | 23700 | 23750 | 23650 | 797 |
| 280 | 20230825 | 140700 | 3793562750 | 23700 | 23700 | 23700 | 23650 | 323 |
| 281 | 20230825 | 140600 | 3785914500 | 23700 | 23650 | 23700 | 23650 | 313 |
| 282 | 20230825 | 140500 | 3778503000 | 23750 | 23650 | 23750 | 23650 | 400 |
| 283 | 20230825 | 140400 | 3769024800 | 23700 | 23700 | 23750 | 23650 | 1765 |
| 284 | 20230825 | 140300 | 3727191100 | 23750 | 23700 | 23750 | 23700 | 784 |
| 285 | 20230825 | 140200 | 3708599850 | 23750 | 23800 | 23800 | 23700 | 548 |
| 286 | 20230825 | 140100 | 3695580400 | 23800 | 23800 | 23800 | 23750 | 450 |
| 287 | 20230825 | 140000 | 3684878650 | 23800 | 23800 | 23800 | 23750 | 555 |
| 288 | 20230825 | 135900 | 3671678750 | 23800 | 23750 | 23800 | 23750 | 487 |
| 289 | 20230825 | 135800 | 3660101650 | 23800 | 23800 | 23800 | 23750 | 258 |
| 290 | 20230825 | 135700 | 3653961300 | 23800 | 23800 | 23800 | 23700 | 453 |
| 291 | 20230825 | 135600 | 3643190700 | 23800 | 23800 | 23800 | 23750 | 213 |
| 292 | 20230825 | 135500 | 3638121750 | 23750 | 23800 | 23800 | 23750 | 776 |
| 293 | 20230825 | 135400 | 3619672400 | 23800 | 23750 | 23800 | 23750 | 331 |
| 294 | 20230825 | 135300 | 3611795700 | 23800 | 23750 | 23800 | 23750 | 340 |
| 295 | 20230825 | 135200 | 3603710900 | 23800 | 23800 | 23800 | 23750 | 448 |
| 296 | 20230825 | 135100 | 3593049550 | 23750 | 23800 | 23800 | 23750 | 521 |
| 297 | 20230825 | 135000 | 3580659600 | 23800 | 23800 | 23800 | 23750 | 318 |
| 298 | 20230825 | 134900 | 3573097950 | 23800 | 23750 | 23800 | 23750 | 367 |
| 299 | 20230825 | 134800 | 3564364150 | 23800 | 23850 | 23850 | 23750 | 1573 |
| 300 | 20230825 | 134700 | 3526989400 | 23800 | 23800 | 23850 | 23750 | 518 |
| 301 | 20230825 | 134600 | 3514654650 | 23800 | 23800 | 23800 | 23750 | 296 |
| 302 | 20230825 | 134500 | 3507616250 | 23800 | 23800 | 23800 | 23750 | 1129 |
| 303 | 20230825 | 134400 | 3480789650 | 23800 | 23750 | 23800 | 23750 | 655 |
| 304 | 20230825 | 134300 | 3465207650 | 23800 | 23750 | 23800 | 23750 | 419 |
| 305 | 20230825 | 134200 | 3455245300 | 23750 | 23800 | 23800 | 23750 | 450 |
| 306 | 20230825 | 134100 | 3444540300 | 23800 | 23800 | 23800 | 23750 | 576 |
| 307 | 20230825 | 134000 | 3430838000 | 23800 | 23800 | 23800 | 23750 | 196 |
| 308 | 20230825 | 133900 | 3426173550 | 23800 | 23750 | 23800 | 23750 | 906 |
| 309 | 20230825 | 133800 | 3404637600 | 23750 | 23750 | 23750 | 23700 | 235 |
| 310 | 20230825 | 133700 | 3399056900 | 23750 | 23750 | 23750 | 23700 | 402 |
| 311 | 20230825 | 133600 | 3389516100 | 23750 | 23750 | 23750 | 23700 | 451 |
| 312 | 20230825 | 133500 | 3378812250 | 23750 | 23750 | 23750 | 23750 | 312 |
| 313 | 20230825 | 133400 | 3371402250 | 23650 | 23700 | 23700 | 23650 | 1276 |
| 314 | 20230825 | 133300 | 3341167800 | 23650 | 23700 | 23700 | 23650 | 104 |
| 315 | 20230825 | 133200 | 3338704150 | 23700 | 23700 | 23700 | 23650 | 354 |
| 316 | 20230825 | 133100 | 3330320700 | 23650 | 23650 | 23700 | 23650 | 454 |
| 317 | 20230825 | 133000 | 3319572150 | 23650 | 23700 | 23700 | 23650 | 301 |
| 318 | 20230825 | 132900 | 3312445850 | 23700 | 23650 | 23700 | 23650 | 295 |
| 319 | 20230825 | 132800 | 3305460700 | 23700 | 23650 | 23700 | 23650 | 249 |
| 320 | 20230825 | 132700 | 3299559700 | 23650 | 23700 | 23700 | 23650 | 266 |
| 321 | 20230825 | 132600 | 3293263650 | 23650 | 23700 | 23700 | 23650 | 1234 |
| 322 | 20230825 | 132500 | 3264074250 | 23700 | 23650 | 23700 | 23650 | 209 |
| 323 | 20230825 | 132400 | 3259128300 | 23700 | 23700 | 23700 | 23650 | 105 |
| 324 | 20230825 | 132300 | 3256640150 | 23650 | 23650 | 23700 | 23650 | 513 |
| 325 | 20230825 | 132200 | 3244491750 | 23650 | 23700 | 23700 | 23650 | 121 |
| 326 | 20230825 | 132100 | 3241625950 | 23650 | 23700 | 23700 | 23650 | 291 |
| 327 | 20230825 | 132000 | 3234736500 | 23650 | 23650 | 23700 | 23600 | 463 |
| 328 | 20230825 | 131900 | 3223786400 | 23650 | 23650 | 23700 | 23650 | 206 |
| 329 | 20230825 | 131800 | 3218912850 | 23700 | 23650 | 23700 | 23600 | 455 |
| 330 | 20230825 | 131700 | 3208150150 | 23650 | 23650 | 23700 | 23650 | 234 |
| 331 | 20230825 | 131600 | 3202612500 | 23600 | 23700 | 23700 | 23600 | 501 |
| 332 | 20230825 | 131500 | 3190764600 | 23650 | 23650 | 23700 | 23650 | 248 |
| 333 | 20230825 | 131400 | 3184889000 | 23650 | 23750 | 23750 | 23650 | 1430 |
| 334 | 20230825 | 131300 | 3151019700 | 23750 | 23750 | 23800 | 23700 | 395 |
| 335 | 20230825 | 131200 | 3141634750 | 23750 | 23700 | 23800 | 23700 | 190 |
| 336 | 20230825 | 131100 | 3137121300 | 23700 | 23750 | 23800 | 23700 | 347 |
| 337 | 20230825 | 131000 | 3128874600 | 23750 | 23700 | 23800 | 23700 | 288 |
| 338 | 20230825 | 130900 | 3122035300 | 23700 | 23800 | 23800 | 23700 | 156 |
| 339 | 20230825 | 130800 | 3118327850 | 23750 | 23750 | 23800 | 23700 | 400 |
| 340 | 20230825 | 130700 | 3108824500 | 23700 | 23750 | 23800 | 23700 | 252 |
| 341 | 20230825 | 130600 | 3102839000 | 23750 | 23750 | 23750 | 23700 | 129 |
| 342 | 20230825 | 130500 | 3099775350 | 23750 | 23750 | 23800 | 23700 | 336 |
| 343 | 20230825 | 130400 | 3091796550 | 23700 | 23750 | 23800 | 23700 | 141 |
| 344 | 20230825 | 130300 | 3088448600 | 23750 | 23750 | 23850 | 23750 | 293 |
| 345 | 20230825 | 130200 | 3081469950 | 23800 | 23800 | 23800 | 23750 | 423 |
| 346 | 20230825 | 130100 | 3071409800 | 23750 | 23750 | 23800 | 23750 | 68 |
| 347 | 20230825 | 130000 | 3069794150 | 23750 | 23750 | 23800 | 23750 | 440 |
| 348 | 20230825 | 125900 | 3059334950 | 23700 | 23750 | 23750 | 23700 | 281 |
| 349 | 20230825 | 125800 | 3052662700 | 23800 | 23800 | 23800 | 23750 | 98 |
| 350 | 20230825 | 125700 | 3050331300 | 23850 | 23850 | 23850 | 23750 | 427 |
| 351 | 20230825 | 125600 | 3040166050 | 23800 | 23800 | 23850 | 23800 | 263 |
| 352 | 20230825 | 125500 | 3033904850 | 23850 | 23750 | 23850 | 23750 | 694 |
| 353 | 20230825 | 125400 | 3017385200 | 23800 | 23800 | 23800 | 23750 | 91 |
| 354 | 20230825 | 125300 | 3015221000 | 23750 | 23800 | 23800 | 23750 | 327 |
| 355 | 20230825 | 125200 | 3007448000 | 23750 | 23850 | 23850 | 23750 | 318 |
| 356 | 20230825 | 125100 | 2999868900 | 23800 | 23850 | 23850 | 23800 | 249 |
| 357 | 20230825 | 125000 | 2993936750 | 23850 | 23800 | 23850 | 23750 | 271 |
| 358 | 20230825 | 124900 | 2987490600 | 23800 | 23800 | 23800 | 23750 | 231 |
| 359 | 20230825 | 124800 | 2981994100 | 23800 | 23850 | 23850 | 23750 | 72 |
| 360 | 20230825 | 124700 | 2980280500 | 23850 | 23800 | 23850 | 23750 | 347 |
| 361 | 20230825 | 124600 | 2972018350 | 23800 | 23800 | 23800 | 23750 | 348 |
| 362 | 20230825 | 124500 | 2963746850 | 23800 | 23800 | 23800 | 23750 | 13 |
| 363 | 20230825 | 124400 | 2963437600 | 23800 | 23750 | 23800 | 23750 | 370 |
| 364 | 20230825 | 124300 | 2954638350 | 23800 | 23750 | 23800 | 23700 | 314 |
| 365 | 20230825 | 124200 | 2947174000 | 23800 | 23750 | 23800 | 23750 | 82 |
| 366 | 20230825 | 124100 | 2945222500 | 23800 | 23800 | 23850 | 23800 | 517 |
| 367 | 20230825 | 124000 | 2932914550 | 23850 | 23750 | 23850 | 23750 | 321 |
| 368 | 20230825 | 123900 | 2925266700 | 23750 | 23800 | 23800 | 23750 | 350 |
| 369 | 20230825 | 123800 | 2916943300 | 23800 | 23750 | 23800 | 23750 | 198 |
| 370 | 20230825 | 123700 | 2912231850 | 23800 | 23800 | 23850 | 23750 | 164 |
| 371 | 20230825 | 123600 | 2908326450 | 23800 | 23800 | 23850 | 23750 | 400 |
| 372 | 20230825 | 123500 | 2898796900 | 23800 | 23800 | 23850 | 23800 | 321 |
| 373 | 20230825 | 123400 | 2891151600 | 23800 | 23850 | 23850 | 23800 | 333 |
| 374 | 20230825 | 123300 | 2883216050 | 23850 | 23850 | 23850 | 23800 | 137 |
| 375 | 20230825 | 123200 | 2879948900 | 23800 | 23850 | 23900 | 23800 | 324 |
| 376 | 20230825 | 123100 | 2872227800 | 23850 | 23850 | 23850 | 23800 | 323 |
| 377 | 20230825 | 123000 | 2864524400 | 23850 | 23800 | 23850 | 23800 | 233 |
| 378 | 20230825 | 122900 | 2858974050 | 23850 | 23850 | 23850 | 23800 | 140 |
| 379 | 20230825 | 122800 | 2855636050 | 23850 | 23800 | 23850 | 23800 | 420 |
| 380 | 20230825 | 122700 | 2845625500 | 23850 | 23800 | 23850 | 23800 | 229 |
| 381 | 20230825 | 122600 | 2840172500 | 23850 | 23850 | 23850 | 23800 | 462 |
| 382 | 20230825 | 122500 | 2829154950 | 23850 | 23800 | 23850 | 23800 | 281 |
| 383 | 20230825 | 122400 | 2822459950 | 23800 | 23800 | 23850 | 23800 | 63 |
| 384 | 20230825 | 122300 | 2820958700 | 23800 | 23800 | 23850 | 23800 | 280 |
| 385 | 20230825 | 122200 | 2814288900 | 23800 | 23800 | 23850 | 23800 | 128 |
| 386 | 20230825 | 122100 | 2811240050 | 23800 | 23800 | 23850 | 23800 | 319 |
| 387 | 20230825 | 122000 | 2803647400 | 23750 | 23750 | 23800 | 23750 | 244 |
| 388 | 20230825 | 121900 | 2797847900 | 23800 | 23800 | 23800 | 23800 | 151 |
| 389 | 20230825 | 121800 | 2794254100 | 23800 | 23750 | 23800 | 23750 | 440 |
| 390 | 20230825 | 121700 | 2783797600 | 23750 | 23800 | 23800 | 23700 | 65 |
| 391 | 20230825 | 121600 | 2782252850 | 23750 | 23800 | 23850 | 23700 | 1714 |
| 392 | 20230825 | 121500 | 2741523300 | 23800 | 23750 | 23850 | 23750 | 223 |
| 393 | 20230825 | 121400 | 2736215950 | 23750 | 23850 | 23850 | 23750 | 377 |
| 394 | 20230825 | 121300 | 2727242850 | 23850 | 23850 | 23850 | 23800 | 382 |
| 395 | 20230825 | 121200 | 2718138600 | 23850 | 23800 | 23850 | 23800 | 96 |
| 396 | 20230825 | 121100 | 2715849100 | 23800 | 23800 | 23850 | 23800 | 182 |
| 397 | 20230825 | 121000 | 2711517450 | 23850 | 23800 | 23850 | 23750 | 224 |
| 398 | 20230825 | 120900 | 2706184550 | 23800 | 23800 | 23850 | 23750 | 690 |
| 399 | 20230825 | 120800 | 2689770350 | 23850 | 23850 | 23850 | 23800 | 379 |
| 400 | 20230825 | 120700 | 2680740250 | 23800 | 23850 | 23850 | 23800 | 290 |
| 401 | 20230825 | 120600 | 2673830600 | 23850 | 23850 | 23900 | 23800 | 441 |
| 402 | 20230825 | 120500 | 2663319050 | 23800 | 23800 | 23850 | 23800 | 272 |
| 403 | 20230825 | 120400 | 2656834400 | 23850 | 23850 | 23850 | 23800 | 268 |
| 404 | 20230825 | 120300 | 2650449400 | 23850 | 23800 | 23850 | 23800 | 129 |
| 405 | 20230825 | 120200 | 2647374850 | 23800 | 23800 | 23800 | 23750 | 439 |
| 406 | 20230825 | 120100 | 2636934200 | 23800 | 23800 | 23800 | 23750 | 62 |
| 407 | 20230825 | 120000 | 2635458950 | 23800 | 23800 | 23850 | 23750 | 309 |
| 408 | 20230825 | 115900 | 2628102700 | 23750 | 23800 | 23800 | 23750 | 430 |
| 409 | 20230825 | 115800 | 2617869650 | 23800 | 23800 | 23850 | 23800 | 187 |
| 410 | 20230825 | 115700 | 2613416600 | 23850 | 23850 | 23850 | 23800 | 390 |
| 411 | 20230825 | 115600 | 2604124750 | 23800 | 23800 | 23850 | 23800 | 88 |
| 412 | 20230825 | 115500 | 2602027300 | 23800 | 23800 | 23850 | 23800 | 244 |
| 413 | 20230825 | 115400 | 2596215250 | 23850 | 23900 | 23900 | 23850 | 1854 |
| 414 | 20230825 | 115300 | 2551990700 | 23850 | 23900 | 23950 | 23850 | 315 |
| 415 | 20230825 | 115200 | 2544460800 | 23850 | 23900 | 23900 | 23850 | 503 |
| 416 | 20230825 | 115100 | 2532440900 | 23850 | 23850 | 23900 | 23850 | 358 |
| 417 | 20230825 | 115000 | 2523892550 | 23900 | 23850 | 23900 | 23850 | 433 |
| 418 | 20230825 | 114900 | 2513550200 | 23900 | 23900 | 23900 | 23850 | 427 |
| 419 | 20230825 | 114800 | 2503345000 | 23900 | 23850 | 23900 | 23850 | 443 |
| 420 | 20230825 | 114700 | 2492765000 | 23850 | 23900 | 23900 | 23850 | 376 |
| 421 | 20230825 | 114600 | 2483778700 | 23900 | 23900 | 23900 | 23850 | 254 |
| 422 | 20230825 | 114500 | 2477714550 | 23900 | 23850 | 23900 | 23850 | 464 |
| 423 | 20230825 | 114400 | 2466626300 | 23850 | 23900 | 23900 | 23850 | 396 |
| 424 | 20230825 | 114300 | 2457168250 | 23900 | 23900 | 23900 | 23850 | 367 |
| 425 | 20230825 | 114200 | 2448413500 | 23900 | 23850 | 23900 | 23850 | 280 |
| 426 | 20230825 | 114100 | 2441722900 | 23900 | 23900 | 23900 | 23850 | 424 |
| 427 | 20230825 | 114000 | 2431595700 | 23900 | 23850 | 23900 | 23850 | 224 |
| 428 | 20230825 | 113900 | 2426244050 | 23900 | 23850 | 23900 | 23850 | 654 |
| 429 | 20230825 | 113800 | 2410623650 | 23900 | 23900 | 23900 | 23850 | 151 |
| 430 | 20230825 | 113700 | 2407014900 | 23900 | 23900 | 23900 | 23850 | 449 |
| 431 | 20230825 | 113600 | 2396295050 | 23900 | 23900 | 23900 | 23850 | 488 |
| 432 | 20230825 | 113500 | 2384640150 | 23900 | 23900 | 23900 | 23850 | 347 |
| 433 | 20230825 | 113400 | 2376347300 | 23900 | 23900 | 23900 | 23850 | 295 |
| 434 | 20230825 | 113300 | 2369303150 | 23850 | 23950 | 23950 | 23850 | 267 |
| 435 | 20230825 | 113200 | 2362917800 | 23900 | 23900 | 23950 | 23900 | 1009 |
| 436 | 20230825 | 113100 | 2338797000 | 23950 | 23950 | 23950 | 23950 | 204 |
| 437 | 20230825 | 113000 | 2333911200 | 23950 | 23950 | 23950 | 23900 | 621 |
| 438 | 20230825 | 112900 | 2319057850 | 23950 | 23950 | 23950 | 23900 | 230 |
| 439 | 20230825 | 112800 | 2313549800 | 23900 | 23900 | 23950 | 23850 | 747 |
| 440 | 20230825 | 112700 | 2295694650 | 23850 | 23900 | 23950 | 23850 | 1802 |
| 441 | 20230825 | 112600 | 2252626500 | 23950 | 23850 | 23950 | 23850 | 1120 |
| 442 | 20230825 | 112500 | 2225859850 | 23850 | 23900 | 23900 | 23850 | 430 |
| 443 | 20230825 | 112400 | 2215593100 | 23900 | 23900 | 23900 | 23850 | 250 |
| 444 | 20230825 | 112300 | 2209625450 | 23900 | 23850 | 23900 | 23850 | 507 |
| 445 | 20230825 | 112200 | 2197515000 | 23850 | 23850 | 23900 | 23850 | 789 |
| 446 | 20230825 | 112100 | 2178691300 | 23850 | 23850 | 23850 | 23800 | 505 |
| 447 | 20230825 | 112000 | 2166654400 | 23850 | 23800 | 23850 | 23800 | 313 |
| 448 | 20230825 | 111900 | 2159196300 | 23800 | 23800 | 23850 | 23800 | 151 |
| 449 | 20230825 | 111800 | 2155600550 | 23850 | 23850 | 23850 | 23800 | 579 |
| 450 | 20230825 | 111700 | 2141799000 | 23850 | 23800 | 23850 | 23800 | 3485 |
| 451 | 20230825 | 111600 | 2058847850 | 23750 | 23750 | 23800 | 23750 | 285 |
| 452 | 20230825 | 111500 | 2052073950 | 23750 | 23800 | 23800 | 23750 | 338 |
| 453 | 20230825 | 111400 | 2044032700 | 23750 | 23750 | 23800 | 23750 | 488 |
| 454 | 20230825 | 111300 | 2032433200 | 23750 | 23750 | 23800 | 23750 | 355 |
| 455 | 20230825 | 111200 | 2023992650 | 23750 | 23750 | 23800 | 23750 | 3096 |
| 456 | 20230825 | 111100 | 1950454350 | 23700 | 23750 | 23750 | 23700 | 327 |
| 457 | 20230825 | 111000 | 1942695950 | 23750 | 23700 | 23750 | 23700 | 195 |
| 458 | 20230825 | 110900 | 1938065300 | 23700 | 23750 | 23750 | 23700 | 205 |
| 459 | 20230825 | 110800 | 1933204850 | 23750 | 23750 | 23750 | 23700 | 388 |
| 460 | 20230825 | 110700 | 1924001700 | 23700 | 23650 | 23750 | 23650 | 332 |
| 461 | 20230825 | 110600 | 1916140350 | 23650 | 23700 | 23750 | 23650 | 1601 |
| 462 | 20230825 | 110500 | 1878198900 | 23750 | 23700 | 23750 | 23700 | 390 |
| 463 | 20230825 | 110400 | 1868936500 | 23750 | 23700 | 23750 | 23700 | 168 |
| 464 | 20230825 | 110300 | 1864954550 | 23700 | 23800 | 23800 | 23700 | 510 |
| 465 | 20230825 | 110200 | 1852837350 | 23800 | 23750 | 23800 | 23700 | 486 |
| 466 | 20230825 | 110100 | 1841301150 | 23700 | 23700 | 23750 | 23700 | 172 |
| 467 | 20230825 | 110000 | 1837217200 | 23750 | 23750 | 23800 | 23750 | 404 |
| 468 | 20230825 | 105900 | 1827621450 | 23700 | 23700 | 23750 | 23700 | 584 |
| 469 | 20230825 | 105800 | 1813753200 | 23700 | 23700 | 23750 | 23700 | 267 |
| 470 | 20230825 | 105700 | 1807420300 | 23700 | 23700 | 23750 | 23700 | 362 |
| 471 | 20230825 | 105600 | 1798831350 | 23750 | 23750 | 23750 | 23700 | 169 |
| 472 | 20230825 | 105500 | 1794818450 | 23700 | 23700 | 23750 | 23700 | 308 |
| 473 | 20230825 | 105400 | 1787512150 | 23750 | 23700 | 23750 | 23700 | 165 |
| 474 | 20230825 | 105300 | 1783596600 | 23700 | 23750 | 23750 | 23700 | 343 |
| 475 | 20230825 | 105200 | 1775457200 | 23750 | 23650 | 23750 | 23650 | 278 |
| 476 | 20230825 | 105100 | 1768857850 | 23650 | 23700 | 23750 | 23650 | 1087 |
| 477 | 20230825 | 105000 | 1743113000 | 23750 | 23750 | 23750 | 23700 | 290 |
| 478 | 20230825 | 104900 | 1736232100 | 23700 | 23750 | 23750 | 23650 | 1031 |
| 479 | 20230825 | 104800 | 1711788900 | 23750 | 23750 | 23750 | 23700 | 338 |
| 480 | 20230825 | 104700 | 1703768450 | 23750 | 23650 | 23750 | 23650 | 1005 |
| 481 | 20230825 | 104600 | 1679943400 | 23700 | 23650 | 23700 | 23650 | 555 |
| 482 | 20230825 | 104500 | 1666798250 | 23700 | 23700 | 23700 | 23650 | 153 |
| 483 | 20230825 | 104400 | 1663172650 | 23700 | 23700 | 23700 | 23650 | 350 |
| 484 | 20230825 | 104300 | 1654890000 | 23700 | 23650 | 23700 | 23650 | 230 |
| 485 | 20230825 | 104200 | 1649448150 | 23650 | 23650 | 23700 | 23650 | 164 |
| 486 | 20230825 | 104100 | 1645567900 | 23650 | 23700 | 23700 | 23650 | 672 |
| 487 | 20230825 | 104000 | 1629669250 | 23700 | 23700 | 23700 | 23650 | 375 |
| 488 | 20230825 | 103900 | 1620792800 | 23700 | 23700 | 23700 | 23650 | 168 |
| 489 | 20230825 | 103800 | 1616817650 | 23700 | 23650 | 23700 | 23650 | 201 |
| 490 | 20230825 | 103700 | 1612054300 | 23700 | 23700 | 23700 | 23650 | 479 |
| 491 | 20230825 | 103600 | 1600716850 | 23700 | 23650 | 23700 | 23650 | 233 |
| 492 | 20230825 | 103500 | 1595201200 | 23650 | 23650 | 23700 | 23650 | 89 |
| 493 | 20230825 | 103400 | 1593092600 | 23700 | 23650 | 23700 | 23650 | 475 |
| 494 | 20230825 | 103300 | 1581845900 | 23700 | 23700 | 23750 | 23650 | 445 |
| 495 | 20230825 | 103200 | 1571299600 | 23750 | 23700 | 23750 | 23700 | 278 |
| 496 | 20230825 | 103100 | 1564710900 | 23700 | 23700 | 23750 | 23700 | 1056 |
| 497 | 20230825 | 103000 | 1539665800 | 23700 | 23800 | 23800 | 23700 | 662 |
| 498 | 20230825 | 102900 | 1523955000 | 23750 | 23750 | 23750 | 23700 | 484 |
| 499 | 20230825 | 102800 | 1512461000 | 23700 | 23700 | 23750 | 23650 | 1099 |
| 500 | 20230825 | 102700 | 1486397850 | 23650 | 23700 | 23700 | 23650 | 291 |
| 501 | 20230825 | 102600 | 1479507800 | 23650 | 23650 | 23700 | 23650 | 153 |
| 502 | 20230825 | 102500 | 1475883000 | 23650 | 23650 | 23700 | 23650 | 421 |
| 503 | 20230825 | 102400 | 1465920000 | 23700 | 23700 | 23700 | 23650 | 345 |
| 504 | 20230825 | 102300 | 1457752350 | 23700 | 23550 | 23700 | 23550 | 7441 |
| 505 | 20230825 | 102200 | 1281819350 | 23550 | 23450 | 23600 | 23450 | 5013 |
| 506 | 20230825 | 102100 | 1163713750 | 23500 | 23500 | 23550 | 23500 | 540 |
| 507 | 20230825 | 102000 | 1151019500 | 23550 | 23450 | 23550 | 23450 | 251 |
| 508 | 20230825 | 101900 | 1145122650 | 23450 | 23450 | 23550 | 23450 | 281 |
| 509 | 20230825 | 101800 | 1138520550 | 23450 | 23550 | 23600 | 23450 | 2763 |
| 510 | 20230825 | 101700 | 1073591600 | 23550 | 23500 | 23550 | 23500 | 648 |
| 511 | 20230825 | 101600 | 1058332200 | 23550 | 23550 | 23550 | 23500 | 318 |
| 512 | 20230825 | 101500 | 1050843600 | 23550 | 23500 | 23550 | 23500 | 390 |
| 513 | 20230825 | 101400 | 1041661000 | 23500 | 23600 | 23600 | 23500 | 902 |
| 514 | 20230825 | 101300 | 1020422550 | 23600 | 23500 | 23600 | 23500 | 1675 |
| 515 | 20230825 | 101200 | 980963350 | 23550 | 23600 | 23600 | 23500 | 866 |
| 516 | 20230825 | 101100 | 960567900 | 23550 | 23550 | 23600 | 23550 | 294 |
| 517 | 20230825 | 101000 | 953636950 | 23550 | 23550 | 23600 | 23550 | 614 |
| 518 | 20230825 | 100900 | 939173700 | 23550 | 23500 | 23550 | 23500 | 411 |
| 519 | 20230825 | 100800 | 929501500 | 23550 | 23550 | 23550 | 23500 | 243 |
| 520 | 20230825 | 100700 | 923781150 | 23500 | 23500 | 23550 | 23500 | 1114 |
| 521 | 20230825 | 100600 | 897572750 | 23500 | 23450 | 23500 | 23450 | 1134 |
| 522 | 20230825 | 100500 | 870931550 | 23500 | 23500 | 23500 | 23450 | 215 |
| 523 | 20230825 | 100400 | 865880000 | 23500 | 23500 | 23500 | 23400 | 269 |
| 524 | 20230825 | 100300 | 859566700 | 23450 | 23400 | 23450 | 23400 | 146 |
| 525 | 20230825 | 100200 | 856147400 | 23400 | 23450 | 23500 | 23400 | 207 |
| 526 | 20230825 | 100100 | 851290450 | 23500 | 23450 | 23500 | 23400 | 131 |
| 527 | 20230825 | 100000 | 848218500 | 23450 | 23450 | 23450 | 23400 | 209 |
| 528 | 20230825 | 095900 | 843323800 | 23450 | 23450 | 23500 | 23450 | 184 |
| 529 | 20230825 | 095800 | 839006050 | 23450 | 23500 | 23500 | 23450 | 475 |
| 530 | 20230825 | 095700 | 827855700 | 23500 | 23450 | 23500 | 23450 | 445 |
| 531 | 20230825 | 095600 | 817410250 | 23450 | 23450 | 23500 | 23400 | 1501 |
| 532 | 20230825 | 095500 | 782208600 | 23450 | 23450 | 23450 | 23400 | 173 |
| 533 | 20230825 | 095400 | 778158100 | 23450 | 23450 | 23450 | 23400 | 230 |
| 534 | 20230825 | 095300 | 772767100 | 23450 | 23450 | 23450 | 23400 | 210 |
| 535 | 20230825 | 095200 | 767849950 | 23400 | 23400 | 23450 | 23400 | 157 |
| 536 | 20230825 | 095100 | 764168950 | 23400 | 23400 | 23450 | 23400 | 390 |
| 537 | 20230825 | 095000 | 755032750 | 23400 | 23350 | 23400 | 23350 | 1718 |
| 538 | 20230825 | 094900 | 714838900 | 23350 | 23350 | 23350 | 23350 | 299 |
| 539 | 20230825 | 094800 | 707857250 | 23350 | 23350 | 23350 | 23350 | 94 |
| 540 | 20230825 | 094700 | 705662350 | 23350 | 23350 | 23400 | 23350 | 124 |
| 541 | 20230825 | 094600 | 702766100 | 23350 | 23350 | 23350 | 23300 | 138 |
| 542 | 20230825 | 094500 | 699550200 | 23350 | 23350 | 23350 | 23300 | 300 |
| 543 | 20230825 | 094400 | 692558850 | 23300 | 23350 | 23350 | 23300 | 411 |
| 544 | 20230825 | 094300 | 682978850 | 23300 | 23400 | 23400 | 23300 | 171 |
| 545 | 20230825 | 094200 | 678990100 | 23400 | 23250 | 23400 | 23250 | 1512 |
| 546 | 20230825 | 094100 | 643704000 | 23250 | 23300 | 23300 | 23250 | 38 |
| 547 | 20230825 | 094000 | 642820300 | 23250 | 23250 | 23300 | 23200 | 296 |
| 548 | 20230825 | 093900 | 635940300 | 23250 | 23300 | 23300 | 23250 | 364 |
| 549 | 20230825 | 093800 | 627472000 | 23200 | 23300 | 23300 | 23200 | 27 |
| 550 | 20230825 | 093700 | 626844900 | 23250 | 23300 | 23300 | 23200 | 407 |
| 551 | 20230825 | 093600 | 617390950 | 23300 | 23250 | 23300 | 23200 | 326 |
| 552 | 20230825 | 093500 | 609812750 | 23250 | 23300 | 23300 | 23250 | 624 |
| 553 | 20230825 | 093400 | 595286400 | 23300 | 23300 | 23300 | 23200 | 1007 |
| 554 | 20230825 | 093300 | 571877950 | 23300 | 23250 | 23300 | 23250 | 260 |
| 555 | 20230825 | 093200 | 565832450 | 23300 | 23300 | 23300 | 23250 | 148 |
| 556 | 20230825 | 093100 | 562390450 | 23300 | 23300 | 23300 | 23250 | 2751 |
| 557 | 20230825 | 093000 | 498301400 | 23350 | 23300 | 23400 | 23300 | 42 |
| 558 | 20230825 | 092900 | 497322350 | 23300 | 23350 | 23400 | 23300 | 152 |
| 559 | 20230825 | 092800 | 493772950 | 23300 | 23350 | 23350 | 23300 | 190 |
| 560 | 20230825 | 092700 | 489342900 | 23350 | 23300 | 23350 | 23300 | 187 |
| 561 | 20230825 | 092600 | 484985350 | 23300 | 23350 | 23350 | 23300 | 53 |
| 562 | 20230825 | 092500 | 483750400 | 23350 | 23350 | 23400 | 23300 | 393 |
| 563 | 20230825 | 092400 | 474583700 | 23300 | 23350 | 23350 | 23300 | 70 |
| 564 | 20230825 | 092300 | 472952550 | 23300 | 23200 | 23350 | 23200 | 1162 |
| 565 | 20230825 | 092200 | 445919400 | 23200 | 23250 | 23250 | 23200 | 443 |
| 566 | 20230825 | 092100 | 435621250 | 23250 | 23300 | 23350 | 23250 | 828 |
| 567 | 20230825 | 092000 | 416329300 | 23350 | 23350 | 23350 | 23300 | 339 |
| 568 | 20230825 | 091900 | 408423350 | 23300 | 23300 | 23300 | 23250 | 149 |
| 569 | 20230825 | 091800 | 404952700 | 23300 | 23350 | 23350 | 23300 | 163 |
| 570 | 20230825 | 091700 | 401154750 | 23350 | 23400 | 23400 | 23350 | 697 |
| 571 | 20230825 | 091600 | 384875500 | 23400 | 23400 | 23450 | 23400 | 273 |
| 572 | 20230825 | 091500 | 378483150 | 23400 | 23400 | 23450 | 23350 | 1109 |
| 573 | 20230825 | 091400 | 352530650 | 23350 | 23400 | 23450 | 23350 | 279 |
| 574 | 20230825 | 091300 | 346006800 | 23400 | 23400 | 23400 | 23400 | 145 |
| 575 | 20230825 | 091200 | 342613800 | 23350 | 23400 | 23450 | 23350 | 485 |
| 576 | 20230825 | 091100 | 331269950 | 23400 | 23350 | 23400 | 23350 | 650 |
| 577 | 20230825 | 091000 | 316068300 | 23350 | 23500 | 23500 | 23350 | 2165 |
| 578 | 20230825 | 090900 | 265351800 | 23500 | 23500 | 23500 | 23450 | 406 |
| 579 | 20230825 | 090800 | 255823950 | 23500 | 23450 | 23500 | 23450 | 341 |
| 580 | 20230825 | 090700 | 247816400 | 23500 | 23500 | 23550 | 23450 | 3190 |
| 581 | 20230825 | 090600 | 172858850 | 23450 | 23450 | 23500 | 23450 | 532 |
| 582 | 20230825 | 090500 | 160378900 | 23400 | 23450 | 23500 | 23350 | 302 |
| 583 | 20230825 | 090400 | 153307600 | 23500 | 23300 | 23500 | 23300 | 2289 |
| 584 | 20230825 | 090300 | 99640200 | 23300 | 23300 | 23400 | 23250 | 1573 |
| 585 | 20230825 | 090200 | 63027950 | 23300 | 23200 | 23350 | 23200 | 1350 |
| 586 | 20230825 | 090100 | 31643850 | 23200 | 23150 | 23200 | 23100 | 633 |
| 587 | 20230825 | 090000 | 16968750 | 23150 | 23150 | 23150 | 23100 | 733 |