33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 3 | 20230823 | 190800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20230823 | 190700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20230823 | 190600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20230823 | 190500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20230823 | 190400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20230823 | 190300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20230823 | 190200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20230823 | 190100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20230823 | 190000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20230823 | 185900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20230823 | 185800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20230823 | 185700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20230823 | 185600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20230823 | 185500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20230823 | 185400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20230823 | 185300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20230823 | 185200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20230823 | 185100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20230823 | 185000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20230823 | 184900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20230823 | 184800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20230823 | 184700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20230823 | 184600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20230823 | 184500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20230823 | 184400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20230823 | 184300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20230823 | 184200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20230823 | 184100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20230823 | 184000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20230823 | 183900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 33 | 20230823 | 183800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20230823 | 183700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20230823 | 183600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20230823 | 183500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20230823 | 183400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20230823 | 183300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20230823 | 183200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20230823 | 183100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20230823 | 183000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20230823 | 182900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20230823 | 182800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20230823 | 182700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20230823 | 182600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20230823 | 182500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20230823 | 182400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20230823 | 182300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20230823 | 182200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20230823 | 182100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20230823 | 182000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20230823 | 181900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20230823 | 181800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20230823 | 181700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20230823 | 181600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20230823 | 181500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20230823 | 181400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20230823 | 181300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20230823 | 181200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20230823 | 181100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20230823 | 181000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20230823 | 180900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 63 | 20230823 | 180800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20230823 | 180700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20230823 | 180600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20230823 | 180500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20230823 | 180400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20230823 | 180300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20230823 | 180200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20230823 | 180100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20230823 | 180000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20230823 | 175900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20230823 | 175800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20230823 | 175700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20230823 | 175600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20230823 | 175500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20230823 | 175400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20230823 | 175300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20230823 | 175200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20230823 | 175100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20230823 | 175000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20230823 | 174900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20230823 | 174800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20230823 | 174700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20230823 | 174600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20230823 | 174500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20230823 | 174400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20230823 | 174300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20230823 | 174200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20230823 | 174100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20230823 | 174000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20230823 | 173900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 93 | 20230823 | 173800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20230823 | 173700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20230823 | 173600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20230823 | 173500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20230823 | 173400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20230823 | 173300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20230823 | 173200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20230823 | 173100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20230823 | 173000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20230823 | 172900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20230823 | 172800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20230823 | 172700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20230823 | 172600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20230823 | 172500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20230823 | 172400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20230823 | 172300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20230823 | 172200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20230823 | 172100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20230823 | 172000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20230823 | 171900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20230823 | 171800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20230823 | 171700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20230823 | 171600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20230823 | 171500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20230823 | 171400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20230823 | 171300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20230823 | 171200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20230823 | 171100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20230823 | 171000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20230823 | 170900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 123 | 20230823 | 170800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20230823 | 170700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20230823 | 170600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20230823 | 170500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20230823 | 170400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20230823 | 170300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20230823 | 170200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20230823 | 170100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20230823 | 170000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20230823 | 165900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20230823 | 165800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20230823 | 165700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20230823 | 165600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20230823 | 165500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20230823 | 165400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20230823 | 165300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20230823 | 165200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20230823 | 165100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20230823 | 165000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20230823 | 164900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20230823 | 164800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20230823 | 164700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20230823 | 164600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20230823 | 164500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20230823 | 164400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20230823 | 164300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20230823 | 164200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20230823 | 164100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20230823 | 164000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20230823 | 163900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 153 | 20230823 | 163800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20230823 | 163700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20230823 | 163600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20230823 | 163500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20230823 | 163400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20230823 | 163300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20230823 | 163200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20230823 | 163100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20230823 | 163000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20230823 | 162900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20230823 | 162800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20230823 | 162700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20230823 | 162600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20230823 | 162500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20230823 | 162400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20230823 | 162300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20230823 | 162200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20230823 | 162100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20230823 | 162000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20230823 | 161900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20230823 | 161800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20230823 | 161700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20230823 | 161600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20230823 | 161500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20230823 | 161400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20230823 | 161300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20230823 | 161200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20230823 | 161100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20230823 | 161000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20230823 | 160900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 183 | 20230823 | 160800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20230823 | 160700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20230823 | 160600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20230823 | 160500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20230823 | 160400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20230823 | 160300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20230823 | 160200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20230823 | 160100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20230823 | 160000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20230823 | 155900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20230823 | 155800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20230823 | 155700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20230823 | 155600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20230823 | 155500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20230823 | 155400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20230823 | 155300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20230823 | 155200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20230823 | 155100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20230823 | 155000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20230823 | 154900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20230823 | 154800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20230823 | 154700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20230823 | 154600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20230823 | 154500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20230823 | 154400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20230823 | 154300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20230823 | 154200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20230823 | 154100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20230823 | 154000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20230823 | 153900 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 213 | 20230823 | 153800 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20230823 | 153700 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20230823 | 153600 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20230823 | 153500 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20230823 | 153400 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20230823 | 153300 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20230823 | 153200 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20230823 | 153100 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20230823 | 153000 | 15121573400 | 24600 | 24600 | 24600 | 24600 | 11973 |
| 222 | 20230823 | 152900 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20230823 | 152800 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20230823 | 152700 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20230823 | 152600 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20230823 | 152500 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20230823 | 152400 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20230823 | 152300 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20230823 | 152200 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230823 | 152100 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20230823 | 152000 | 14827037600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20230823 | 151900 | 14827037600 | 24600 | 24550 | 24600 | 24550 | 2012 |
| 233 | 20230823 | 151800 | 14777545800 | 24600 | 24550 | 24600 | 24550 | 4137 |
| 234 | 20230823 | 151700 | 14675819300 | 24550 | 24550 | 24600 | 24550 | 1957 |
| 235 | 20230823 | 151600 | 14627767550 | 24550 | 24550 | 24600 | 24500 | 881 |
| 236 | 20230823 | 151500 | 14606131200 | 24550 | 24550 | 24600 | 24500 | 2472 |
| 237 | 20230823 | 151400 | 14545465600 | 24550 | 24550 | 24550 | 24500 | 1118 |
| 238 | 20230823 | 151300 | 14518035600 | 24550 | 24550 | 24550 | 24500 | 2192 |
| 239 | 20230823 | 151200 | 14464289150 | 24550 | 24550 | 24600 | 24500 | 883 |
| 240 | 20230823 | 151100 | 14442612250 | 24550 | 24600 | 24600 | 24550 | 609 |
| 241 | 20230823 | 151000 | 14427649650 | 24550 | 24550 | 24600 | 24550 | 1922 |
| 242 | 20230823 | 150900 | 14380452450 | 24550 | 24550 | 24600 | 24550 | 750 |
| 243 | 20230823 | 150800 | 14362033850 | 24550 | 24550 | 24600 | 24550 | 1004 |
| 244 | 20230823 | 150700 | 14337380350 | 24550 | 24550 | 24600 | 24500 | 1722 |
| 245 | 20230823 | 150600 | 14295094300 | 24550 | 24550 | 24600 | 24500 | 2614 |
| 246 | 20230823 | 150500 | 14230968000 | 24550 | 24600 | 24600 | 24550 | 1864 |
| 247 | 20230823 | 150400 | 14185196550 | 24550 | 24550 | 24600 | 24550 | 901 |
| 248 | 20230823 | 150300 | 14163060700 | 24550 | 24550 | 24600 | 24550 | 923 |
| 249 | 20230823 | 150200 | 14140392150 | 24550 | 24600 | 24650 | 24550 | 2066 |
| 250 | 20230823 | 150100 | 14089566450 | 24600 | 24650 | 24650 | 24600 | 510 |
| 251 | 20230823 | 150000 | 14077019750 | 24600 | 24600 | 24650 | 24550 | 918 |
| 252 | 20230823 | 145900 | 14054413750 | 24550 | 24650 | 24650 | 24550 | 1476 |
| 253 | 20230823 | 145800 | 14018095250 | 24650 | 24600 | 24650 | 24550 | 1807 |
| 254 | 20230823 | 145700 | 13973648850 | 24550 | 24600 | 24650 | 24550 | 1309 |
| 255 | 20230823 | 145600 | 13941476600 | 24600 | 24550 | 24600 | 24550 | 1020 |
| 256 | 20230823 | 145500 | 13916407750 | 24550 | 24600 | 24650 | 24550 | 677 |
| 257 | 20230823 | 145400 | 13899759750 | 24600 | 24500 | 24600 | 24500 | 1835 |
| 258 | 20230823 | 145300 | 13854691050 | 24550 | 24550 | 24600 | 24500 | 1181 |
| 259 | 20230823 | 145200 | 13825700650 | 24550 | 24600 | 24600 | 24500 | 702 |
| 260 | 20230823 | 145100 | 13808464450 | 24550 | 24600 | 24600 | 24550 | 593 |
| 261 | 20230823 | 145000 | 13793895050 | 24600 | 24550 | 24600 | 24500 | 1228 |
| 262 | 20230823 | 144900 | 13763744550 | 24550 | 24550 | 24600 | 24550 | 1761 |
| 263 | 20230823 | 144800 | 13720477000 | 24550 | 24550 | 24600 | 24550 | 949 |
| 264 | 20230823 | 144700 | 13697178150 | 24550 | 24550 | 24600 | 24550 | 560 |
| 265 | 20230823 | 144600 | 13683411700 | 24550 | 24600 | 24600 | 24550 | 1059 |
| 266 | 20230823 | 144500 | 13657399700 | 24650 | 24650 | 24650 | 24550 | 2825 |
| 267 | 20230823 | 144400 | 13587897500 | 24650 | 24650 | 24650 | 24600 | 6106 |
| 268 | 20230823 | 144300 | 13437450250 | 24600 | 24600 | 24650 | 24550 | 1796 |
| 269 | 20230823 | 144200 | 13393223300 | 24650 | 24600 | 24650 | 24550 | 1648 |
| 270 | 20230823 | 144100 | 13352669400 | 24600 | 24550 | 24650 | 24550 | 1622 |
| 271 | 20230823 | 144000 | 13312781100 | 24550 | 24600 | 24650 | 24550 | 591 |
| 272 | 20230823 | 143900 | 13298260850 | 24600 | 24500 | 24600 | 24450 | 16007 |
| 273 | 20230823 | 143800 | 12905655150 | 24500 | 24500 | 24550 | 24500 | 3323 |
| 274 | 20230823 | 143700 | 12824240800 | 24500 | 24500 | 24550 | 24500 | 647 |
| 275 | 20230823 | 143600 | 12808388000 | 24550 | 24500 | 24550 | 24500 | 1089 |
| 276 | 20230823 | 143500 | 12781686500 | 24500 | 24500 | 24550 | 24500 | 828 |
| 277 | 20230823 | 143400 | 12761380950 | 24550 | 24550 | 24550 | 24500 | 1206 |
| 278 | 20230823 | 143300 | 12731819450 | 24500 | 24550 | 24600 | 24500 | 1225 |
| 279 | 20230823 | 143200 | 12701742950 | 24550 | 24550 | 24600 | 24550 | 2421 |
| 280 | 20230823 | 143100 | 12642306700 | 24550 | 24550 | 24550 | 24500 | 2625 |
| 281 | 20230823 | 143000 | 12577893600 | 24500 | 24500 | 24550 | 24500 | 1572 |
| 282 | 20230823 | 142900 | 12539378250 | 24500 | 24500 | 24550 | 24500 | 932 |
| 283 | 20230823 | 142800 | 12516543650 | 24550 | 24500 | 24550 | 24500 | 5708 |
| 284 | 20230823 | 142700 | 12376696100 | 24500 | 24550 | 24600 | 24500 | 3349 |
| 285 | 20230823 | 142600 | 12294579000 | 24600 | 24550 | 24600 | 24500 | 1166 |
| 286 | 20230823 | 142500 | 12265965350 | 24550 | 24550 | 24600 | 24550 | 681 |
| 287 | 20230823 | 142400 | 12249233900 | 24600 | 24550 | 24600 | 24550 | 1433 |
| 288 | 20230823 | 142300 | 12214039700 | 24550 | 24600 | 24600 | 24500 | 8522 |
| 289 | 20230823 | 142200 | 12004757500 | 24600 | 24600 | 24650 | 24550 | 787 |
| 290 | 20230823 | 142100 | 11985403700 | 24600 | 24550 | 24600 | 24550 | 3053 |
| 291 | 20230823 | 142000 | 11910335350 | 24550 | 24550 | 24600 | 24550 | 1587 |
| 292 | 20230823 | 141900 | 11871343750 | 24550 | 24550 | 24600 | 24550 | 1735 |
| 293 | 20230823 | 141800 | 11828743900 | 24550 | 24550 | 24600 | 24550 | 783 |
| 294 | 20230823 | 141700 | 11809519850 | 24550 | 24550 | 24600 | 24550 | 1127 |
| 295 | 20230823 | 141600 | 11781847000 | 24550 | 24550 | 24600 | 24550 | 1010 |
| 296 | 20230823 | 141500 | 11757037600 | 24600 | 24550 | 24600 | 24550 | 831 |
| 297 | 20230823 | 141400 | 11736626300 | 24600 | 24600 | 24600 | 24550 | 782 |
| 298 | 20230823 | 141300 | 11717426950 | 24550 | 24550 | 24600 | 24550 | 524 |
| 299 | 20230823 | 141200 | 11704562150 | 24550 | 24550 | 24600 | 24550 | 1758 |
| 300 | 20230823 | 141100 | 11661401950 | 24550 | 24550 | 24600 | 24550 | 700 |
| 301 | 20230823 | 141000 | 11644215850 | 24600 | 24550 | 24600 | 24550 | 834 |
| 302 | 20230823 | 140900 | 11623726100 | 24600 | 24550 | 24600 | 24550 | 623 |
| 303 | 20230823 | 140800 | 11608429900 | 24550 | 24550 | 24600 | 24550 | 706 |
| 304 | 20230823 | 140700 | 11591097150 | 24550 | 24550 | 24600 | 24550 | 716 |
| 305 | 20230823 | 140600 | 11573512750 | 24600 | 24600 | 24600 | 24550 | 837 |
| 306 | 20230823 | 140500 | 11552950650 | 24600 | 24550 | 24600 | 24550 | 982 |
| 307 | 20230823 | 140400 | 11528821400 | 24550 | 24600 | 24600 | 24550 | 1566 |
| 308 | 20230823 | 140300 | 11490374950 | 24550 | 24550 | 24600 | 24550 | 1691 |
| 309 | 20230823 | 140200 | 11448836250 | 24550 | 24550 | 24600 | 24550 | 1254 |
| 310 | 20230823 | 140100 | 11418039550 | 24550 | 24550 | 24600 | 24500 | 701 |
| 311 | 20230823 | 140000 | 11400844800 | 24550 | 24500 | 24600 | 24500 | 2177 |
| 312 | 20230823 | 135900 | 11347439650 | 24550 | 24550 | 24600 | 24550 | 1026 |
| 313 | 20230823 | 135800 | 11322248800 | 24550 | 24550 | 24600 | 24550 | 1490 |
| 314 | 20230823 | 135700 | 11285668200 | 24600 | 24550 | 24600 | 24550 | 608 |
| 315 | 20230823 | 135600 | 11270739600 | 24600 | 24600 | 24600 | 24550 | 1429 |
| 316 | 20230823 | 135500 | 11235638400 | 24550 | 24550 | 24600 | 24550 | 1145 |
| 317 | 20230823 | 135400 | 11207528450 | 24550 | 24550 | 24600 | 24550 | 1405 |
| 318 | 20230823 | 135300 | 11173008050 | 24550 | 24550 | 24600 | 24550 | 1152 |
| 319 | 20230823 | 135200 | 11144726000 | 24600 | 24550 | 24600 | 24550 | 681 |
| 320 | 20230823 | 135100 | 11127993700 | 24600 | 24550 | 24600 | 24500 | 2273 |
| 321 | 20230823 | 135000 | 11072199500 | 24550 | 24550 | 24550 | 24500 | 884 |
| 322 | 20230823 | 134900 | 11050519150 | 24550 | 24600 | 24600 | 24500 | 5713 |
| 323 | 20230823 | 134800 | 10910276850 | 24650 | 24550 | 24650 | 24550 | 680 |
| 324 | 20230823 | 134700 | 10893558850 | 24550 | 24550 | 24600 | 24550 | 1267 |
| 325 | 20230823 | 134600 | 10862428400 | 24600 | 24550 | 24600 | 24550 | 1557 |
| 326 | 20230823 | 134500 | 10824149550 | 24550 | 24600 | 24600 | 24550 | 995 |
| 327 | 20230823 | 134400 | 10799718600 | 24550 | 24600 | 24600 | 24550 | 1889 |
| 328 | 20230823 | 134300 | 10753278150 | 24550 | 24550 | 24600 | 24550 | 2596 |
| 329 | 20230823 | 134200 | 10689494550 | 24550 | 24650 | 24650 | 24550 | 3117 |
| 330 | 20230823 | 134100 | 10612872750 | 24600 | 24600 | 24650 | 24600 | 3027 |
| 331 | 20230823 | 134000 | 10538408250 | 24600 | 24600 | 24650 | 24600 | 707 |
| 332 | 20230823 | 133900 | 10521014700 | 24600 | 24650 | 24700 | 24600 | 968 |
| 333 | 20230823 | 133800 | 10497179900 | 24650 | 24700 | 24700 | 24650 | 679 |
| 334 | 20230823 | 133700 | 10480428150 | 24650 | 24650 | 24700 | 24650 | 1071 |
| 335 | 20230823 | 133600 | 10454024950 | 24650 | 24650 | 24700 | 24650 | 1170 |
| 336 | 20230823 | 133500 | 10425178500 | 24650 | 24650 | 24700 | 24650 | 1285 |
| 337 | 20230823 | 133400 | 10393503000 | 24650 | 24650 | 24700 | 24650 | 370 |
| 338 | 20230823 | 133300 | 10384381400 | 24650 | 24750 | 24750 | 24650 | 598 |
| 339 | 20230823 | 133200 | 10369614950 | 24700 | 24700 | 24750 | 24700 | 702 |
| 340 | 20230823 | 133100 | 10352275500 | 24700 | 24700 | 24750 | 24650 | 3416 |
| 341 | 20230823 | 133000 | 10267949200 | 24700 | 24750 | 24750 | 24700 | 1134 |
| 342 | 20230823 | 132900 | 10239894650 | 24700 | 24750 | 24750 | 24700 | 621 |
| 343 | 20230823 | 132800 | 10224548950 | 24750 | 24750 | 24750 | 24700 | 639 |
| 344 | 20230823 | 132700 | 10208753550 | 24700 | 24750 | 24750 | 24700 | 463 |
| 345 | 20230823 | 132600 | 10197315400 | 24750 | 24700 | 24750 | 24700 | 590 |
| 346 | 20230823 | 132500 | 10182740300 | 24700 | 24750 | 24750 | 24700 | 769 |
| 347 | 20230823 | 132400 | 10163740200 | 24750 | 24750 | 24800 | 24750 | 402 |
| 348 | 20230823 | 132300 | 10153789400 | 24750 | 24800 | 24800 | 24750 | 641 |
| 349 | 20230823 | 132200 | 10137924150 | 24800 | 24750 | 24800 | 24750 | 476 |
| 350 | 20230823 | 132100 | 10126133150 | 24800 | 24800 | 24800 | 24750 | 459 |
| 351 | 20230823 | 132000 | 10114772000 | 24750 | 24750 | 24800 | 24750 | 1016 |
| 352 | 20230823 | 131900 | 10089616200 | 24750 | 24800 | 24800 | 24750 | 755 |
| 353 | 20230823 | 131800 | 10070926550 | 24800 | 24750 | 24800 | 24750 | 665 |
| 354 | 20230823 | 131700 | 10054461650 | 24750 | 24750 | 24800 | 24750 | 678 |
| 355 | 20230823 | 131600 | 10037676050 | 24750 | 24800 | 24800 | 24750 | 439 |
| 356 | 20230823 | 131500 | 10026809900 | 24800 | 24800 | 24850 | 24800 | 393 |
| 357 | 20230823 | 131400 | 10017058200 | 24800 | 24850 | 24850 | 24800 | 814 |
| 358 | 20230823 | 131300 | 9996861000 | 24850 | 24850 | 24850 | 24800 | 943 |
| 359 | 20230823 | 131200 | 9973473450 | 24850 | 24800 | 24850 | 24800 | 852 |
| 360 | 20230823 | 131100 | 9952333200 | 24800 | 24800 | 24850 | 24800 | 82 |
| 361 | 20230823 | 131000 | 9950298500 | 24850 | 24850 | 24850 | 24800 | 348 |
| 362 | 20230823 | 130900 | 9941667850 | 24850 | 24800 | 24850 | 24800 | 420 |
| 363 | 20230823 | 130800 | 9931249700 | 24800 | 24800 | 24850 | 24800 | 201 |
| 364 | 20230823 | 130700 | 9926264400 | 24850 | 24800 | 24850 | 24800 | 834 |
| 365 | 20230823 | 130600 | 9905575000 | 24850 | 24900 | 24900 | 24800 | 1149 |
| 366 | 20230823 | 130500 | 9877017500 | 24900 | 24850 | 24900 | 24850 | 1486 |
| 367 | 20230823 | 130400 | 9840085100 | 24850 | 24900 | 24900 | 24850 | 907 |
| 368 | 20230823 | 130300 | 9817545950 | 24850 | 24900 | 24900 | 24850 | 172 |
| 369 | 20230823 | 130200 | 9813265750 | 24900 | 24850 | 24900 | 24850 | 44 |
| 370 | 20230823 | 130100 | 9812171450 | 24850 | 24900 | 24900 | 24850 | 169 |
| 371 | 20230823 | 130000 | 9807966600 | 24850 | 24850 | 24900 | 24800 | 755 |
| 372 | 20230823 | 125900 | 9789205350 | 24850 | 24850 | 24850 | 24750 | 460 |
| 373 | 20230823 | 125800 | 9777795700 | 24850 | 24850 | 24850 | 24800 | 356 |
| 374 | 20230823 | 125700 | 9768953150 | 24850 | 24800 | 24850 | 24800 | 283 |
| 375 | 20230823 | 125600 | 9761933300 | 24800 | 24850 | 24850 | 24750 | 1465 |
| 376 | 20230823 | 125500 | 9725600700 | 24800 | 24850 | 24850 | 24800 | 320 |
| 377 | 20230823 | 125400 | 9717654000 | 24850 | 24800 | 24850 | 24800 | 92 |
| 378 | 20230823 | 125300 | 9715370450 | 24800 | 24800 | 24850 | 24800 | 832 |
| 379 | 20230823 | 125200 | 9694736150 | 24800 | 24850 | 24850 | 24800 | 68 |
| 380 | 20230823 | 125100 | 9693047950 | 24850 | 24800 | 24850 | 24800 | 380 |
| 381 | 20230823 | 125000 | 9683607050 | 24850 | 24900 | 24900 | 24800 | 908 |
| 382 | 20230823 | 124900 | 9661043450 | 24900 | 24850 | 24900 | 24850 | 600 |
| 383 | 20230823 | 124800 | 9646104350 | 24900 | 24850 | 24900 | 24850 | 935 |
| 384 | 20230823 | 124700 | 9622849850 | 24900 | 24900 | 24900 | 24850 | 174 |
| 385 | 20230823 | 124600 | 9618518300 | 24900 | 24900 | 24900 | 24900 | 122 |
| 386 | 20230823 | 124500 | 9615480500 | 24900 | 24900 | 24900 | 24850 | 262 |
| 387 | 20230823 | 124400 | 9608958900 | 24850 | 24900 | 24900 | 24850 | 176 |
| 388 | 20230823 | 124300 | 9604584400 | 24900 | 24950 | 24950 | 24850 | 1245 |
| 389 | 20230823 | 124200 | 9573583550 | 24900 | 24950 | 24950 | 24900 | 477 |
| 390 | 20230823 | 124100 | 9561699250 | 24900 | 24950 | 24950 | 24900 | 233 |
| 391 | 20230823 | 124000 | 9555888250 | 24900 | 24900 | 24950 | 24900 | 334 |
| 392 | 20230823 | 123900 | 9547570950 | 24950 | 24950 | 24950 | 24900 | 201 |
| 393 | 20230823 | 123800 | 9542560700 | 24950 | 24900 | 24950 | 24900 | 249 |
| 394 | 20230823 | 123700 | 9536359050 | 24900 | 24900 | 24950 | 24900 | 103 |
| 395 | 20230823 | 123600 | 9533789700 | 24950 | 24950 | 24950 | 24900 | 132 |
| 396 | 20230823 | 123500 | 9530500800 | 24950 | 24950 | 24950 | 24900 | 291 |
| 397 | 20230823 | 123400 | 9523245700 | 24950 | 24850 | 24950 | 24850 | 1809 |
| 398 | 20230823 | 123300 | 9478200950 | 24900 | 24850 | 24900 | 24850 | 1063 |
| 399 | 20230823 | 123200 | 9451737650 | 24850 | 24850 | 24900 | 24850 | 447 |
| 400 | 20230823 | 123100 | 9440616700 | 24900 | 24850 | 24900 | 24850 | 644 |
| 401 | 20230823 | 123000 | 9424582000 | 24900 | 24800 | 24900 | 24800 | 74 |
| 402 | 20230823 | 122900 | 9422743350 | 24850 | 24900 | 24900 | 24850 | 733 |
| 403 | 20230823 | 122800 | 9404527950 | 24900 | 24850 | 24900 | 24850 | 533 |
| 404 | 20230823 | 122700 | 9391282600 | 24850 | 24850 | 24850 | 24800 | 338 |
| 405 | 20230823 | 122600 | 9382887600 | 24800 | 24850 | 24850 | 24800 | 218 |
| 406 | 20230823 | 122500 | 9377480650 | 24850 | 24800 | 24850 | 24800 | 511 |
| 407 | 20230823 | 122400 | 9364802300 | 24850 | 24850 | 24850 | 24800 | 67 |
| 408 | 20230823 | 122300 | 9363138050 | 24850 | 24850 | 24850 | 24800 | 296 |
| 409 | 20230823 | 122200 | 9355782550 | 24850 | 24800 | 24850 | 24800 | 311 |
| 410 | 20230823 | 122100 | 9348055350 | 24850 | 24750 | 24850 | 24750 | 103 |
| 411 | 20230823 | 122000 | 9345500000 | 24850 | 24850 | 24850 | 24800 | 2637 |
| 412 | 20230823 | 121900 | 9280097300 | 24850 | 24850 | 24850 | 24800 | 622 |
| 413 | 20230823 | 121800 | 9264660050 | 24850 | 24850 | 24900 | 24800 | 2239 |
| 414 | 20230823 | 121700 | 9209024400 | 24850 | 24900 | 24900 | 24850 | 349 |
| 415 | 20230823 | 121600 | 9200346600 | 24850 | 24900 | 24950 | 24850 | 779 |
| 416 | 20230823 | 121500 | 9180953300 | 24900 | 24900 | 24950 | 24850 | 2651 |
| 417 | 20230823 | 121400 | 9114920750 | 24900 | 24950 | 24950 | 24900 | 310 |
| 418 | 20230823 | 121300 | 9107191350 | 24900 | 24950 | 24950 | 24900 | 2405 |
| 419 | 20230823 | 121200 | 9047212800 | 25000 | 25000 | 25000 | 24950 | 561 |
| 420 | 20230823 | 121100 | 9033213450 | 24950 | 25000 | 25000 | 24950 | 474 |
| 421 | 20230823 | 121000 | 9021364100 | 25000 | 24950 | 25000 | 24950 | 310 |
| 422 | 20230823 | 120900 | 9013618600 | 24950 | 25000 | 25000 | 24950 | 540 |
| 423 | 20230823 | 120800 | 9000126300 | 25000 | 25000 | 25000 | 24950 | 705 |
| 424 | 20230823 | 120700 | 8982504150 | 25000 | 24950 | 25000 | 24950 | 934 |
| 425 | 20230823 | 120600 | 8959178200 | 24950 | 24900 | 24950 | 24900 | 2377 |
| 426 | 20230823 | 120500 | 8899885350 | 24950 | 24950 | 24950 | 24900 | 303 |
| 427 | 20230823 | 120400 | 8892339900 | 24950 | 24900 | 24950 | 24900 | 783 |
| 428 | 20230823 | 120300 | 8872819600 | 24900 | 24900 | 24950 | 24900 | 342 |
| 429 | 20230823 | 120200 | 8864302100 | 24900 | 24950 | 24950 | 24900 | 830 |
| 430 | 20230823 | 120100 | 8843624250 | 24900 | 24900 | 24950 | 24900 | 956 |
| 431 | 20230823 | 120000 | 8819810350 | 24900 | 24900 | 25000 | 24900 | 2462 |
| 432 | 20230823 | 115900 | 8758396050 | 24900 | 24950 | 24950 | 24900 | 302 |
| 433 | 20230823 | 115800 | 8750875950 | 24900 | 24850 | 24950 | 24850 | 833 |
| 434 | 20230823 | 115700 | 8730133750 | 24850 | 24900 | 24950 | 24850 | 770 |
| 435 | 20230823 | 115600 | 8710960750 | 24950 | 24900 | 24950 | 24900 | 932 |
| 436 | 20230823 | 115500 | 8687719200 | 24900 | 24900 | 24950 | 24900 | 580 |
| 437 | 20230823 | 115400 | 8673267000 | 24900 | 24900 | 24950 | 24900 | 626 |
| 438 | 20230823 | 115300 | 8657663250 | 24900 | 24950 | 25000 | 24900 | 295 |
| 439 | 20230823 | 115200 | 8650309100 | 24950 | 24900 | 24950 | 24900 | 1504 |
| 440 | 20230823 | 115100 | 8612797300 | 24900 | 24900 | 24950 | 24900 | 351 |
| 441 | 20230823 | 115000 | 8604055750 | 24900 | 24850 | 24950 | 24850 | 429 |
| 442 | 20230823 | 114900 | 8593379900 | 24900 | 24900 | 24950 | 24900 | 951 |
| 443 | 20230823 | 114800 | 8569685800 | 24900 | 24900 | 24950 | 24900 | 1351 |
| 444 | 20230823 | 114700 | 8536042000 | 24950 | 24950 | 25000 | 24900 | 413 |
| 445 | 20230823 | 114600 | 8525750400 | 24950 | 24950 | 24950 | 24900 | 1435 |
| 446 | 20230823 | 114500 | 8489954750 | 24900 | 25000 | 25000 | 24900 | 2412 |
| 447 | 20230823 | 114400 | 8429778250 | 24950 | 25000 | 25000 | 24950 | 521 |
| 448 | 20230823 | 114300 | 8416777050 | 25000 | 25000 | 25000 | 24950 | 1648 |
| 449 | 20230823 | 114200 | 8375650750 | 25000 | 24950 | 25000 | 24900 | 3536 |
| 450 | 20230823 | 114100 | 8287426800 | 24900 | 24950 | 24950 | 24900 | 1095 |
| 451 | 20230823 | 114000 | 8260135100 | 24900 | 24900 | 24950 | 24850 | 582 |
| 452 | 20230823 | 113900 | 8245647950 | 24900 | 24900 | 24950 | 24850 | 710 |
| 453 | 20230823 | 113800 | 8227971550 | 24900 | 24900 | 24900 | 24850 | 1284 |
| 454 | 20230823 | 113700 | 8196000000 | 24900 | 24900 | 24950 | 24900 | 546 |
| 455 | 20230823 | 113600 | 8182404300 | 24950 | 24900 | 24950 | 24900 | 962 |
| 456 | 20230823 | 113500 | 8158449250 | 24900 | 24850 | 24900 | 24800 | 5047 |
| 457 | 20230823 | 113400 | 8032801900 | 24850 | 24800 | 24850 | 24750 | 4318 |
| 458 | 20230823 | 113300 | 7925545000 | 24800 | 24800 | 24850 | 24750 | 1667 |
| 459 | 20230823 | 113200 | 7884254750 | 24800 | 24750 | 24850 | 24750 | 1558 |
| 460 | 20230823 | 113100 | 7845624750 | 24800 | 24800 | 24800 | 24750 | 1358 |
| 461 | 20230823 | 113000 | 7811956400 | 24800 | 24850 | 24850 | 24750 | 364 |
| 462 | 20230823 | 112900 | 7802931900 | 24750 | 24750 | 24850 | 24750 | 587 |
| 463 | 20230823 | 112800 | 7788391050 | 24800 | 24850 | 24850 | 24750 | 664 |
| 464 | 20230823 | 112700 | 7771933250 | 24850 | 24800 | 24850 | 24750 | 2074 |
| 465 | 20230823 | 112600 | 7720503150 | 24750 | 24750 | 24800 | 24750 | 335 |
| 466 | 20230823 | 112500 | 7712210950 | 24750 | 24750 | 24800 | 24750 | 1653 |
| 467 | 20230823 | 112400 | 7671290000 | 24800 | 24800 | 24800 | 24750 | 1254 |
| 468 | 20230823 | 112300 | 7640224500 | 24750 | 24750 | 24800 | 24750 | 896 |
| 469 | 20230823 | 112200 | 7618036950 | 24800 | 24750 | 24800 | 24750 | 306 |
| 470 | 20230823 | 112100 | 7610461750 | 24750 | 24650 | 24800 | 24650 | 563 |
| 471 | 20230823 | 112000 | 7596532700 | 24700 | 24750 | 24800 | 24700 | 364 |
| 472 | 20230823 | 111900 | 7587527850 | 24700 | 24800 | 24800 | 24700 | 649 |
| 473 | 20230823 | 111800 | 7571478600 | 24800 | 24750 | 24800 | 24700 | 248 |
| 474 | 20230823 | 111700 | 7565343050 | 24750 | 24800 | 24800 | 24750 | 854 |
| 475 | 20230823 | 111600 | 7544205750 | 24750 | 24800 | 24800 | 24750 | 630 |
| 476 | 20230823 | 111500 | 7528602600 | 24800 | 24850 | 24850 | 24750 | 432 |
| 477 | 20230823 | 111400 | 7517890950 | 24800 | 24800 | 24800 | 24750 | 1888 |
| 478 | 20230823 | 111300 | 7471075700 | 24750 | 24700 | 24800 | 24700 | 10016 |
| 479 | 20230823 | 111200 | 7223100850 | 24650 | 24650 | 24750 | 24650 | 2332 |
| 480 | 20230823 | 111100 | 7165507900 | 24700 | 24700 | 24750 | 24600 | 2824 |
| 481 | 20230823 | 111000 | 7095854050 | 24700 | 24650 | 24700 | 24650 | 409 |
| 482 | 20230823 | 110900 | 7085762250 | 24700 | 24700 | 24700 | 24650 | 563 |
| 483 | 20230823 | 110800 | 7071873850 | 24700 | 24700 | 24700 | 24650 | 225 |
| 484 | 20230823 | 110700 | 7066326800 | 24700 | 24650 | 24750 | 24650 | 2470 |
| 485 | 20230823 | 110600 | 7005310800 | 24650 | 24650 | 24700 | 24650 | 489 |
| 486 | 20230823 | 110500 | 6993256200 | 24700 | 24650 | 24700 | 24650 | 177 |
| 487 | 20230823 | 110400 | 6988892750 | 24700 | 24650 | 24700 | 24600 | 3372 |
| 488 | 20230823 | 110300 | 6905686900 | 24650 | 24700 | 24700 | 24650 | 932 |
| 489 | 20230823 | 110200 | 6882692450 | 24700 | 24650 | 24700 | 24650 | 1227 |
| 490 | 20230823 | 110100 | 6852431350 | 24700 | 24700 | 24700 | 24600 | 1015 |
| 491 | 20230823 | 110000 | 6827375600 | 24700 | 24650 | 24700 | 24650 | 340 |
| 492 | 20230823 | 105900 | 6818993800 | 24650 | 24700 | 24700 | 24650 | 663 |
| 493 | 20230823 | 105800 | 6802641550 | 24700 | 24650 | 24700 | 24650 | 73 |
| 494 | 20230823 | 105700 | 6800841150 | 24700 | 24700 | 24700 | 24600 | 1505 |
| 495 | 20230823 | 105600 | 6763698450 | 24700 | 24700 | 24700 | 24650 | 559 |
| 496 | 20230823 | 105500 | 6749916650 | 24650 | 24650 | 24700 | 24650 | 1243 |
| 497 | 20230823 | 105400 | 6719275850 | 24650 | 24600 | 24700 | 24600 | 265 |
| 498 | 20230823 | 105300 | 6712738650 | 24600 | 24650 | 24700 | 24600 | 1266 |
| 499 | 20230823 | 105200 | 6681541600 | 24650 | 24700 | 24700 | 24650 | 728 |
| 500 | 20230823 | 105100 | 6663591400 | 24700 | 24600 | 24700 | 24600 | 842 |
| 501 | 20230823 | 105000 | 6642823200 | 24600 | 24600 | 24650 | 24600 | 928 |
| 502 | 20230823 | 104900 | 6619979100 | 24600 | 24650 | 24650 | 24550 | 254 |
| 503 | 20230823 | 104800 | 6613726900 | 24600 | 24650 | 24700 | 24600 | 5389 |
| 504 | 20230823 | 104700 | 6481033200 | 24650 | 24700 | 24700 | 24650 | 242 |
| 505 | 20230823 | 104600 | 6475060750 | 24700 | 24650 | 24700 | 24650 | 334 |
| 506 | 20230823 | 104500 | 6466817950 | 24650 | 24700 | 24700 | 24650 | 989 |
| 507 | 20230823 | 104400 | 6442429550 | 24650 | 24650 | 24700 | 24650 | 140 |
| 508 | 20230823 | 104300 | 6438972000 | 24700 | 24700 | 24700 | 24650 | 843 |
| 509 | 20230823 | 104200 | 6418155200 | 24700 | 24700 | 24700 | 24650 | 1109 |
| 510 | 20230823 | 104100 | 6390765950 | 24700 | 24700 | 24700 | 24650 | 262 |
| 511 | 20230823 | 104000 | 6384296700 | 24650 | 24600 | 24650 | 24600 | 739 |
| 512 | 20230823 | 103900 | 6366107050 | 24550 | 24600 | 24650 | 24550 | 4467 |
| 513 | 20230823 | 103800 | 6256409900 | 24650 | 24650 | 24650 | 24600 | 85 |
| 514 | 20230823 | 103700 | 6254316200 | 24650 | 24700 | 24700 | 24600 | 1546 |
| 515 | 20230823 | 103600 | 6216268650 | 24650 | 24700 | 24700 | 24650 | 242 |
| 516 | 20230823 | 103500 | 6210302950 | 24650 | 24650 | 24700 | 24650 | 787 |
| 517 | 20230823 | 103400 | 6190892300 | 24700 | 24600 | 24700 | 24600 | 156 |
| 518 | 20230823 | 103300 | 6187047750 | 24650 | 24650 | 24650 | 24600 | 260 |
| 519 | 20230823 | 103200 | 6180639150 | 24650 | 24650 | 24700 | 24600 | 329 |
| 520 | 20230823 | 103100 | 6172530450 | 24650 | 24600 | 24650 | 24600 | 373 |
| 521 | 20230823 | 103000 | 6163350150 | 24600 | 24600 | 24700 | 24600 | 1306 |
| 522 | 20230823 | 102900 | 6131211800 | 24700 | 24650 | 24700 | 24550 | 3908 |
| 523 | 20230823 | 102800 | 6035059250 | 24650 | 24700 | 24700 | 24650 | 1132 |
| 524 | 20230823 | 102700 | 6007133450 | 24700 | 24700 | 24750 | 24650 | 1471 |
| 525 | 20230823 | 102600 | 5970822300 | 24750 | 24750 | 24750 | 24700 | 897 |
| 526 | 20230823 | 102500 | 5948627250 | 24700 | 24750 | 24750 | 24700 | 727 |
| 527 | 20230823 | 102400 | 5930666300 | 24700 | 24750 | 24750 | 24700 | 1005 |
| 528 | 20230823 | 102300 | 5905809450 | 24700 | 24750 | 24750 | 24700 | 160 |
| 529 | 20230823 | 102200 | 5901852500 | 24750 | 24750 | 24750 | 24700 | 419 |
| 530 | 20230823 | 102100 | 5891482950 | 24700 | 24750 | 24750 | 24700 | 63 |
| 531 | 20230823 | 102000 | 5889925250 | 24650 | 24750 | 24750 | 24600 | 1961 |
| 532 | 20230823 | 101900 | 5841520750 | 24750 | 24750 | 24800 | 24750 | 496 |
| 533 | 20230823 | 101800 | 5829235700 | 24800 | 24750 | 24800 | 24750 | 1600 |
| 534 | 20230823 | 101700 | 5789618350 | 24750 | 24600 | 24750 | 24600 | 2124 |
| 535 | 20230823 | 101600 | 5737237450 | 24650 | 24600 | 24650 | 24600 | 282 |
| 536 | 20230823 | 101500 | 5730290950 | 24600 | 24550 | 24650 | 24550 | 1882 |
| 537 | 20230823 | 101400 | 5684027550 | 24600 | 24550 | 24600 | 24550 | 1275 |
| 538 | 20230823 | 101300 | 5652716850 | 24550 | 24600 | 24600 | 24550 | 1383 |
| 539 | 20230823 | 101200 | 5618745500 | 24600 | 24550 | 24600 | 24550 | 1381 |
| 540 | 20230823 | 101100 | 5584784150 | 24550 | 24600 | 24600 | 24550 | 1597 |
| 541 | 20230823 | 101000 | 5545526850 | 24600 | 24550 | 24600 | 24550 | 378 |
| 542 | 20230823 | 100900 | 5536237400 | 24600 | 24650 | 24650 | 24550 | 1628 |
| 543 | 20230823 | 100800 | 5496188500 | 24600 | 24550 | 24650 | 24550 | 933 |
| 544 | 20230823 | 100700 | 5473243950 | 24550 | 24650 | 24650 | 24550 | 1192 |
| 545 | 20230823 | 100600 | 5443923150 | 24650 | 24600 | 24650 | 24550 | 1059 |
| 546 | 20230823 | 100500 | 5417874900 | 24550 | 24600 | 24600 | 24550 | 1873 |
| 547 | 20230823 | 100400 | 5371855800 | 24600 | 24600 | 24650 | 24600 | 1324 |
| 548 | 20230823 | 100300 | 5339279750 | 24600 | 24700 | 24700 | 24600 | 1454 |
| 549 | 20230823 | 100200 | 5303445250 | 24650 | 24650 | 24700 | 24650 | 241 |
| 550 | 20230823 | 100100 | 5297504300 | 24650 | 24650 | 24700 | 24650 | 970 |
| 551 | 20230823 | 100000 | 5273593400 | 24650 | 24650 | 24700 | 24600 | 521 |
| 552 | 20230823 | 095900 | 5260757100 | 24700 | 24650 | 24700 | 24550 | 2981 |
| 553 | 20230823 | 095800 | 5187348500 | 24650 | 24700 | 24700 | 24650 | 613 |
| 554 | 20230823 | 095700 | 5172213150 | 24700 | 24700 | 24750 | 24700 | 3267 |
| 555 | 20230823 | 095600 | 5091508450 | 24700 | 24750 | 24750 | 24700 | 862 |
| 556 | 20230823 | 095500 | 5070213350 | 24800 | 24750 | 24800 | 24700 | 3372 |
| 557 | 20230823 | 095400 | 4986752600 | 24750 | 24750 | 24800 | 24700 | 876 |
| 558 | 20230823 | 095300 | 4965074000 | 24750 | 24850 | 24850 | 24750 | 871 |
| 559 | 20230823 | 095200 | 4943476450 | 24850 | 24800 | 24850 | 24750 | 1328 |
| 560 | 20230823 | 095100 | 4910506600 | 24750 | 24700 | 24750 | 24700 | 817 |
| 561 | 20230823 | 095000 | 4890288150 | 24700 | 24850 | 24850 | 24700 | 3987 |
| 562 | 20230823 | 094900 | 4791501950 | 24850 | 24850 | 24850 | 24800 | 2055 |
| 563 | 20230823 | 094800 | 4740440050 | 24800 | 24800 | 24850 | 24750 | 1247 |
| 564 | 20230823 | 094700 | 4709504350 | 24800 | 24750 | 24800 | 24750 | 878 |
| 565 | 20230823 | 094600 | 4687731850 | 24800 | 24850 | 24850 | 24800 | 1583 |
| 566 | 20230823 | 094500 | 4648468400 | 24800 | 24800 | 24800 | 24750 | 3472 |
| 567 | 20230823 | 094400 | 4562403500 | 24800 | 24800 | 24850 | 24800 | 1838 |
| 568 | 20230823 | 094300 | 4516821050 | 24800 | 24850 | 24850 | 24800 | 1972 |
| 569 | 20230823 | 094200 | 4467887600 | 24900 | 24850 | 24900 | 24800 | 1045 |
| 570 | 20230823 | 094100 | 4441935050 | 24850 | 24850 | 24900 | 24800 | 4240 |
| 571 | 20230823 | 094000 | 4336554700 | 24850 | 24850 | 24950 | 24850 | 1668 |
| 572 | 20230823 | 093900 | 4295049450 | 24900 | 24950 | 25000 | 24850 | 6863 |
| 573 | 20230823 | 093800 | 4124032100 | 24950 | 25000 | 25000 | 24950 | 1393 |
| 574 | 20230823 | 093700 | 4089212700 | 25000 | 25000 | 25050 | 25000 | 2402 |
| 575 | 20230823 | 093600 | 4029137050 | 25000 | 25050 | 25050 | 25000 | 2592 |
| 576 | 20230823 | 093500 | 3964214950 | 25050 | 25000 | 25050 | 25000 | 5664 |
| 577 | 20230823 | 093400 | 3822568700 | 25000 | 25000 | 25050 | 24950 | 3463 |
| 578 | 20230823 | 093300 | 3736022800 | 24950 | 24900 | 25100 | 24900 | 26204 |
| 579 | 20230823 | 093200 | 3080573950 | 24900 | 24850 | 24950 | 24800 | 5702 |
| 580 | 20230823 | 093100 | 2938718200 | 24800 | 24850 | 24850 | 24800 | 1237 |
| 581 | 20230823 | 093000 | 2908017350 | 24800 | 24850 | 24850 | 24800 | 1615 |
| 582 | 20230823 | 092900 | 2867911850 | 24850 | 24800 | 24900 | 24800 | 1665 |
| 583 | 20230823 | 092800 | 2826512050 | 24850 | 24900 | 24900 | 24800 | 4095 |
| 584 | 20230823 | 092700 | 2724790400 | 24900 | 24900 | 24950 | 24900 | 7789 |
| 585 | 20230823 | 092600 | 2530768250 | 24950 | 24800 | 24950 | 24750 | 11954 |
| 586 | 20230823 | 092500 | 2233629500 | 24800 | 24750 | 24800 | 24750 | 5026 |
| 587 | 20230823 | 092400 | 2109140000 | 24800 | 24700 | 24800 | 24700 | 4436 |
| 588 | 20230823 | 092300 | 1999362450 | 24700 | 24700 | 24750 | 24700 | 4360 |
| 589 | 20230823 | 092200 | 1891666500 | 24700 | 24750 | 24800 | 24700 | 2083 |
| 590 | 20230823 | 092100 | 1840130900 | 24750 | 24700 | 24800 | 24700 | 4265 |
| 591 | 20230823 | 092000 | 1734514000 | 24750 | 24700 | 24750 | 24700 | 3035 |
| 592 | 20230823 | 091900 | 1659408950 | 24750 | 24650 | 24750 | 24650 | 912 |
| 593 | 20230823 | 091800 | 1636883950 | 24700 | 24700 | 24700 | 24650 | 1980 |
| 594 | 20230823 | 091700 | 1587982750 | 24700 | 24700 | 24750 | 24650 | 3915 |
| 595 | 20230823 | 091600 | 1491406200 | 24700 | 24750 | 24800 | 24700 | 2129 |
| 596 | 20230823 | 091500 | 1438792200 | 24800 | 24600 | 24800 | 24600 | 9852 |
| 597 | 20230823 | 091400 | 1195758250 | 24600 | 24600 | 24650 | 24600 | 1389 |
| 598 | 20230823 | 091300 | 1161588800 | 24600 | 24650 | 24650 | 24550 | 2221 |
| 599 | 20230823 | 091200 | 1106952350 | 24650 | 24600 | 24650 | 24600 | 744 |
| 600 | 20230823 | 091100 | 1088647850 | 24600 | 24650 | 24650 | 24550 | 1409 |
| 601 | 20230823 | 091000 | 1053957400 | 24600 | 24650 | 24650 | 24600 | 759 |
| 602 | 20230823 | 090900 | 1035285200 | 24600 | 24600 | 24650 | 24550 | 3531 |
| 603 | 20230823 | 090800 | 948434100 | 24550 | 24600 | 24600 | 24550 | 982 |
| 604 | 20230823 | 090700 | 924320050 | 24550 | 24550 | 24600 | 24500 | 3173 |
| 605 | 20230823 | 090600 | 846406150 | 24550 | 24550 | 24600 | 24500 | 2269 |
| 606 | 20230823 | 090500 | 790701450 | 24550 | 24600 | 24600 | 24550 | 965 |
| 607 | 20230823 | 090400 | 767001350 | 24550 | 24500 | 24600 | 24450 | 4802 |
| 608 | 20230823 | 090300 | 649126850 | 24500 | 24600 | 24600 | 24450 | 4800 |
| 609 | 20230823 | 090200 | 531313900 | 24600 | 24350 | 24650 | 24300 | 5878 |
| 610 | 20230823 | 090100 | 387080450 | 24400 | 24200 | 24400 | 24100 | 8209 |
| 611 | 20230823 | 090000 | 188167600 | 24200 | 24300 | 24300 | 24150 | 7708 |