34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 3 | 20230825 | 183300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 4 | 20230825 | 183200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 5 | 20230825 | 183100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 6 | 20230825 | 183000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 7 | 20230825 | 182900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 8 | 20230825 | 182800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 9 | 20230825 | 182700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 10 | 20230825 | 182600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 11 | 20230825 | 182500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 12 | 20230825 | 182400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 13 | 20230825 | 182300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 14 | 20230825 | 182200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 15 | 20230825 | 182100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 16 | 20230825 | 182000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 17 | 20230825 | 181900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 18 | 20230825 | 181800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 19 | 20230825 | 181700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 20 | 20230825 | 181600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 21 | 20230825 | 181500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 22 | 20230825 | 181400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 23 | 20230825 | 181300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 24 | 20230825 | 181200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 25 | 20230825 | 181100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 26 | 20230825 | 181000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 27 | 20230825 | 180900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 28 | 20230825 | 180800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 29 | 20230825 | 180700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 30 | 20230825 | 180600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 31 | 20230825 | 180500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 32 | 20230825 | 180400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 33 | 20230825 | 180300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 34 | 20230825 | 180200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 35 | 20230825 | 180100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 36 | 20230825 | 180000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 37 | 20230825 | 175900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 38 | 20230825 | 175800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 39 | 20230825 | 175700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 40 | 20230825 | 175600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 41 | 20230825 | 175500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 42 | 20230825 | 175400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 43 | 20230825 | 175300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 44 | 20230825 | 175200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 45 | 20230825 | 175100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 46 | 20230825 | 175000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 47 | 20230825 | 174900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 48 | 20230825 | 174800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 49 | 20230825 | 174700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 50 | 20230825 | 174600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 51 | 20230825 | 174500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 52 | 20230825 | 174400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 53 | 20230825 | 174300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 54 | 20230825 | 174200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 55 | 20230825 | 174100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 56 | 20230825 | 174000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 57 | 20230825 | 173900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 58 | 20230825 | 173800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 59 | 20230825 | 173700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 60 | 20230825 | 173600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 61 | 20230825 | 173500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 62 | 20230825 | 173400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 63 | 20230825 | 173300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 64 | 20230825 | 173200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 65 | 20230825 | 173100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 66 | 20230825 | 173000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 67 | 20230825 | 172900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 68 | 20230825 | 172800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 69 | 20230825 | 172700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 70 | 20230825 | 172600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 71 | 20230825 | 172500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 72 | 20230825 | 172400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 73 | 20230825 | 172300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 74 | 20230825 | 172200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 75 | 20230825 | 172100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 76 | 20230825 | 172000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 77 | 20230825 | 171900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 78 | 20230825 | 171800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 79 | 20230825 | 171700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 80 | 20230825 | 171600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 81 | 20230825 | 171500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 82 | 20230825 | 171400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 83 | 20230825 | 171300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 84 | 20230825 | 171200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 85 | 20230825 | 171100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 86 | 20230825 | 171000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 87 | 20230825 | 170900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 88 | 20230825 | 170800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 89 | 20230825 | 170700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 90 | 20230825 | 170600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 91 | 20230825 | 170500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 92 | 20230825 | 170400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 93 | 20230825 | 170300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 94 | 20230825 | 170200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 95 | 20230825 | 170100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 96 | 20230825 | 170000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 97 | 20230825 | 165900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 98 | 20230825 | 165800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 99 | 20230825 | 165700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 100 | 20230825 | 165600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 101 | 20230825 | 165500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 102 | 20230825 | 165400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 103 | 20230825 | 165300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 104 | 20230825 | 165200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 105 | 20230825 | 165100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 106 | 20230825 | 165000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 107 | 20230825 | 164900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 108 | 20230825 | 164800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 109 | 20230825 | 164700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 110 | 20230825 | 164600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 111 | 20230825 | 164500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 112 | 20230825 | 164400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 113 | 20230825 | 164300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 114 | 20230825 | 164200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 115 | 20230825 | 164100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 116 | 20230825 | 164000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 117 | 20230825 | 163900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 118 | 20230825 | 163800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 119 | 20230825 | 163700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 120 | 20230825 | 163600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 121 | 20230825 | 163500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 122 | 20230825 | 163400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 123 | 20230825 | 163300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 124 | 20230825 | 163200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 125 | 20230825 | 163100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 126 | 20230825 | 163000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 127 | 20230825 | 162900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 128 | 20230825 | 162800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 129 | 20230825 | 162700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 130 | 20230825 | 162600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 131 | 20230825 | 162500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 132 | 20230825 | 162400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 133 | 20230825 | 162300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 134 | 20230825 | 162200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 135 | 20230825 | 162100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 136 | 20230825 | 162000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 137 | 20230825 | 161900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 138 | 20230825 | 161800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 139 | 20230825 | 161700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 140 | 20230825 | 161600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 141 | 20230825 | 161500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 142 | 20230825 | 161400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 143 | 20230825 | 161300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 144 | 20230825 | 161200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 145 | 20230825 | 161100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 146 | 20230825 | 161000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 147 | 20230825 | 160900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 148 | 20230825 | 160800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 149 | 20230825 | 160700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 150 | 20230825 | 160600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 151 | 20230825 | 160500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 152 | 20230825 | 160400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 153 | 20230825 | 160300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 154 | 20230825 | 160200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 155 | 20230825 | 160100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 156 | 20230825 | 160000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 157 | 20230825 | 155900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 158 | 20230825 | 155800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 159 | 20230825 | 155700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 160 | 20230825 | 155600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 161 | 20230825 | 155500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 162 | 20230825 | 155400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 163 | 20230825 | 155300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 164 | 20230825 | 155200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 165 | 20230825 | 155100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 166 | 20230825 | 155000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 167 | 20230825 | 154900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 168 | 20230825 | 154800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 169 | 20230825 | 154700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 170 | 20230825 | 154600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 171 | 20230825 | 154500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 172 | 20230825 | 154400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 173 | 20230825 | 154300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 174 | 20230825 | 154200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 175 | 20230825 | 154100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 176 | 20230825 | 154000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 177 | 20230825 | 153900 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 178 | 20230825 | 153800 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 179 | 20230825 | 153700 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 180 | 20230825 | 153600 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 181 | 20230825 | 153500 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 182 | 20230825 | 153400 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 183 | 20230825 | 153300 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 184 | 20230825 | 153200 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 185 | 20230825 | 153100 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 186 | 20230825 | 153000 | 139941245600 | 126500 | 126500 | 126500 | 126500 | 8131 |
| 187 | 20230825 | 152900 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 188 | 20230825 | 152800 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 189 | 20230825 | 152700 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 190 | 20230825 | 152600 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 191 | 20230825 | 152500 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 192 | 20230825 | 152400 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 193 | 20230825 | 152300 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 194 | 20230825 | 152200 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 195 | 20230825 | 152100 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 196 | 20230825 | 152000 | 138912674100 | 126200 | 126200 | 126200 | 126200 | 0 |
| 197 | 20230825 | 151900 | 138912674100 | 126200 | 126500 | 126500 | 126000 | 7933 |
| 198 | 20230825 | 151800 | 137911456000 | 126400 | 126400 | 126500 | 126400 | 2039 |
| 199 | 20230825 | 151700 | 137653594200 | 126500 | 126800 | 126900 | 126300 | 4728 |
| 200 | 20230825 | 151600 | 137055539400 | 126800 | 126500 | 127000 | 126400 | 4776 |
| 201 | 20230825 | 151500 | 136450940700 | 126500 | 127000 | 127000 | 126400 | 8181 |
| 202 | 20230825 | 151400 | 135415013700 | 127000 | 127000 | 127000 | 126800 | 1981 |
| 203 | 20230825 | 151300 | 135163615800 | 127000 | 127000 | 127000 | 126800 | 2070 |
| 204 | 20230825 | 151200 | 134900894600 | 126900 | 127100 | 127100 | 126900 | 1575 |
| 205 | 20230825 | 151100 | 134700881800 | 127000 | 127000 | 127200 | 126900 | 3122 |
| 206 | 20230825 | 151000 | 134304528700 | 127000 | 127000 | 127000 | 126900 | 2003 |
| 207 | 20230825 | 150900 | 134050225600 | 126900 | 126800 | 126900 | 126800 | 1925 |
| 208 | 20230825 | 150800 | 133806021400 | 126800 | 127200 | 127200 | 126800 | 4741 |
| 209 | 20230825 | 150700 | 133204183000 | 127100 | 127400 | 127400 | 127100 | 2364 |
| 210 | 20230825 | 150600 | 132903636000 | 127400 | 127400 | 127500 | 127200 | 5674 |
| 211 | 20230825 | 150500 | 132181036700 | 127400 | 127500 | 127600 | 127400 | 2672 |
| 212 | 20230825 | 150400 | 131840445500 | 127500 | 127800 | 127800 | 127500 | 4072 |
| 213 | 20230825 | 150300 | 131320991500 | 127800 | 127800 | 127900 | 127700 | 817 |
| 214 | 20230825 | 150200 | 131216576600 | 127800 | 127900 | 127900 | 127800 | 1898 |
| 215 | 20230825 | 150100 | 130973938800 | 127800 | 128100 | 128100 | 127800 | 2983 |
| 216 | 20230825 | 150000 | 130592159700 | 128100 | 128000 | 128100 | 128000 | 823 |
| 217 | 20230825 | 145900 | 130486771700 | 128100 | 128100 | 128100 | 128000 | 984 |
| 218 | 20230825 | 145800 | 130360747900 | 128100 | 127900 | 128100 | 127800 | 2084 |
| 219 | 20230825 | 145700 | 130094084500 | 127800 | 127900 | 128000 | 127800 | 1612 |
| 220 | 20230825 | 145600 | 129887942500 | 127900 | 128300 | 128300 | 127800 | 2062 |
| 221 | 20230825 | 145500 | 129623947800 | 128300 | 128600 | 128600 | 128200 | 2907 |
| 222 | 20230825 | 145400 | 129250604900 | 128500 | 128700 | 128700 | 128500 | 1306 |
| 223 | 20230825 | 145300 | 129082646900 | 128700 | 128200 | 128700 | 128200 | 4884 |
| 224 | 20230825 | 145200 | 128454940100 | 128200 | 127700 | 128200 | 127700 | 3957 |
| 225 | 20230825 | 145100 | 127948576900 | 127700 | 127700 | 127800 | 127600 | 1659 |
| 226 | 20230825 | 145000 | 127736718600 | 127700 | 127600 | 127700 | 127600 | 630 |
| 227 | 20230825 | 144900 | 127656306500 | 127600 | 127800 | 127800 | 127600 | 1641 |
| 228 | 20230825 | 144800 | 127446786300 | 127800 | 127900 | 127900 | 127700 | 871 |
| 229 | 20230825 | 144700 | 127335492200 | 127900 | 128000 | 128000 | 127800 | 812 |
| 230 | 20230825 | 144600 | 127231637100 | 128000 | 127800 | 128000 | 127700 | 1475 |
| 231 | 20230825 | 144500 | 127043029400 | 127800 | 127600 | 127800 | 127500 | 1026 |
| 232 | 20230825 | 144400 | 126912040300 | 127500 | 127300 | 127600 | 127200 | 1510 |
| 233 | 20230825 | 144300 | 126719600800 | 127300 | 127400 | 127400 | 127000 | 3529 |
| 234 | 20230825 | 144200 | 126270837400 | 127300 | 127500 | 127500 | 127300 | 1292 |
| 235 | 20230825 | 144100 | 126106298200 | 127400 | 127500 | 127600 | 127400 | 1901 |
| 236 | 20230825 | 144000 | 125863944200 | 127500 | 127700 | 127800 | 127500 | 2616 |
| 237 | 20230825 | 143900 | 125530112900 | 127600 | 128000 | 128000 | 127600 | 2122 |
| 238 | 20230825 | 143800 | 125259055400 | 128000 | 127700 | 128000 | 127700 | 1264 |
| 239 | 20230825 | 143700 | 125097474800 | 127700 | 127500 | 127800 | 127300 | 3415 |
| 240 | 20230825 | 143600 | 124661831200 | 127500 | 128300 | 128300 | 127500 | 6306 |
| 241 | 20230825 | 143500 | 123855289800 | 128300 | 128400 | 128500 | 128200 | 1836 |
| 242 | 20230825 | 143400 | 123619637400 | 128200 | 128600 | 128700 | 128000 | 3835 |
| 243 | 20230825 | 143300 | 123127623800 | 128600 | 128700 | 128700 | 128500 | 2616 |
| 244 | 20230825 | 143200 | 122791159700 | 128600 | 128300 | 128700 | 128100 | 5577 |
| 245 | 20230825 | 143100 | 122075569400 | 128300 | 128700 | 128800 | 128300 | 4729 |
| 246 | 20230825 | 143000 | 121467489700 | 128700 | 129200 | 129300 | 128700 | 6114 |
| 247 | 20230825 | 142900 | 120679232100 | 129200 | 128600 | 129200 | 128600 | 7427 |
| 248 | 20230825 | 142800 | 119721600700 | 128600 | 128800 | 128900 | 128400 | 9017 |
| 249 | 20230825 | 142700 | 118561365400 | 128900 | 129100 | 129100 | 128700 | 5941 |
| 250 | 20230825 | 142600 | 117795747800 | 129100 | 129900 | 129900 | 128300 | 14806 |
| 251 | 20230825 | 142500 | 115882846500 | 129900 | 129700 | 130000 | 129600 | 14792 |
| 252 | 20230825 | 142400 | 113962422100 | 129700 | 129000 | 129800 | 128900 | 22757 |
| 253 | 20230825 | 142300 | 111016136500 | 129000 | 128800 | 129000 | 128500 | 14746 |
| 254 | 20230825 | 142200 | 109117032200 | 128800 | 128100 | 128900 | 128000 | 12496 |
| 255 | 20230825 | 142100 | 107511143700 | 128000 | 127800 | 128000 | 127700 | 15765 |
| 256 | 20230825 | 142000 | 105494334700 | 127800 | 127400 | 127800 | 127400 | 11159 |
| 257 | 20230825 | 141900 | 104071173100 | 127500 | 127300 | 127500 | 127300 | 7648 |
| 258 | 20230825 | 141800 | 103096989000 | 127300 | 127000 | 127300 | 126900 | 7693 |
| 259 | 20230825 | 141700 | 102119178700 | 127000 | 126800 | 127000 | 126800 | 2996 |
| 260 | 20230825 | 141600 | 101738863900 | 126900 | 126900 | 126900 | 126800 | 1325 |
| 261 | 20230825 | 141500 | 101570743300 | 126800 | 126700 | 126900 | 126700 | 1173 |
| 262 | 20230825 | 141400 | 101422011500 | 126700 | 126700 | 126800 | 126600 | 2083 |
| 263 | 20230825 | 141300 | 101158054700 | 126800 | 126900 | 126900 | 126700 | 1674 |
| 264 | 20230825 | 141200 | 100945704900 | 126900 | 126900 | 127000 | 126800 | 2468 |
| 265 | 20230825 | 141100 | 100632411000 | 127000 | 126900 | 127000 | 126900 | 2173 |
| 266 | 20230825 | 141000 | 100356614000 | 126900 | 127000 | 127000 | 126900 | 1903 |
| 267 | 20230825 | 140900 | 100115003500 | 127000 | 126900 | 127000 | 126900 | 4271 |
| 268 | 20230825 | 140800 | 99572610800 | 126900 | 126900 | 127000 | 126800 | 1558 |
| 269 | 20230825 | 140700 | 99374880600 | 126900 | 126800 | 126900 | 126800 | 2591 |
| 270 | 20230825 | 140600 | 99046159500 | 126800 | 127100 | 127200 | 126800 | 3573 |
| 271 | 20230825 | 140500 | 98592402500 | 127000 | 127000 | 127100 | 126900 | 9664 |
| 272 | 20230825 | 140400 | 97364900500 | 127000 | 126900 | 127000 | 126800 | 3292 |
| 273 | 20230825 | 140300 | 96947061200 | 126900 | 126700 | 126900 | 126600 | 4932 |
| 274 | 20230825 | 140200 | 96321605200 | 126700 | 126300 | 126700 | 126200 | 11823 |
| 275 | 20230825 | 140100 | 94826741200 | 126200 | 126300 | 126300 | 126100 | 1911 |
| 276 | 20230825 | 140000 | 94585521100 | 126200 | 126200 | 126300 | 126200 | 1219 |
| 277 | 20230825 | 135900 | 94431615000 | 126300 | 126200 | 126300 | 126200 | 1197 |
| 278 | 20230825 | 135800 | 94280467700 | 126200 | 126200 | 126300 | 126100 | 1953 |
| 279 | 20230825 | 135700 | 94034011100 | 126100 | 126200 | 126200 | 126100 | 1122 |
| 280 | 20230825 | 135600 | 93892459900 | 126200 | 126100 | 126200 | 126100 | 1543 |
| 281 | 20230825 | 135500 | 93697819800 | 126100 | 126100 | 126200 | 126000 | 1050 |
| 282 | 20230825 | 135400 | 93565425400 | 126100 | 126000 | 126100 | 126000 | 1912 |
| 283 | 20230825 | 135300 | 93324330400 | 126100 | 125600 | 126100 | 125600 | 3355 |
| 284 | 20230825 | 135200 | 92901977000 | 125600 | 125600 | 125700 | 125600 | 543 |
| 285 | 20230825 | 135100 | 92833771500 | 125700 | 125800 | 125800 | 125600 | 1753 |
| 286 | 20230825 | 135000 | 92613410000 | 125800 | 125800 | 125800 | 125700 | 503 |
| 287 | 20230825 | 134900 | 92550175200 | 125800 | 125800 | 125900 | 125700 | 862 |
| 288 | 20230825 | 134800 | 92441738000 | 125800 | 125800 | 125900 | 125800 | 361 |
| 289 | 20230825 | 134700 | 92396323200 | 125800 | 125900 | 125900 | 125800 | 319 |
| 290 | 20230825 | 134600 | 92356192400 | 125800 | 125700 | 125900 | 125600 | 1289 |
| 291 | 20230825 | 134500 | 92194071700 | 125700 | 125700 | 125700 | 125600 | 307 |
| 292 | 20230825 | 134400 | 92155495900 | 125700 | 125700 | 125700 | 125600 | 208 |
| 293 | 20230825 | 134300 | 92129360400 | 125700 | 125600 | 125700 | 125600 | 549 |
| 294 | 20230825 | 134200 | 92060361600 | 125600 | 125600 | 125600 | 125500 | 894 |
| 295 | 20230825 | 134100 | 91948075700 | 125600 | 125700 | 125700 | 125500 | 574 |
| 296 | 20230825 | 134000 | 91875990400 | 125700 | 125600 | 125700 | 125600 | 113 |
| 297 | 20230825 | 133900 | 91861794700 | 125600 | 125700 | 125700 | 125600 | 1477 |
| 298 | 20230825 | 133800 | 91676241100 | 125700 | 125700 | 125800 | 125700 | 474 |
| 299 | 20230825 | 133700 | 91616642800 | 125800 | 125700 | 125800 | 125700 | 177 |
| 300 | 20230825 | 133600 | 91594391900 | 125800 | 125700 | 125800 | 125600 | 646 |
| 301 | 20230825 | 133500 | 91513170100 | 125700 | 125800 | 125900 | 125700 | 1074 |
| 302 | 20230825 | 133400 | 91378098100 | 125800 | 126000 | 126100 | 125800 | 1682 |
| 303 | 20230825 | 133300 | 91166212000 | 126000 | 126100 | 126100 | 126000 | 806 |
| 304 | 20230825 | 133200 | 91064641800 | 126000 | 126100 | 126100 | 126000 | 775 |
| 305 | 20230825 | 133100 | 90966950600 | 126100 | 126100 | 126100 | 126000 | 679 |
| 306 | 20230825 | 133000 | 90881331200 | 126100 | 126200 | 126200 | 126000 | 2009 |
| 307 | 20230825 | 132900 | 90627973300 | 126100 | 125800 | 126200 | 125700 | 7441 |
| 308 | 20230825 | 132800 | 89690476700 | 125700 | 125700 | 125800 | 125600 | 2902 |
| 309 | 20230825 | 132700 | 89325543800 | 125700 | 125700 | 125800 | 125600 | 1305 |
| 310 | 20230825 | 132600 | 89161461800 | 125800 | 125700 | 125800 | 125500 | 2250 |
| 311 | 20230825 | 132500 | 88878689100 | 125700 | 125700 | 125800 | 125600 | 968 |
| 312 | 20230825 | 132400 | 88757036100 | 125700 | 125700 | 125800 | 125600 | 1454 |
| 313 | 20230825 | 132300 | 88574269800 | 125600 | 125300 | 125800 | 125300 | 6402 |
| 314 | 20230825 | 132200 | 87770671900 | 125300 | 124900 | 125300 | 124900 | 902 |
| 315 | 20230825 | 132100 | 87657881600 | 124900 | 125000 | 125100 | 124900 | 765 |
| 316 | 20230825 | 132000 | 87562265200 | 125000 | 125200 | 125200 | 125000 | 1344 |
| 317 | 20230825 | 131900 | 87394192700 | 125200 | 125200 | 125200 | 125100 | 597 |
| 318 | 20230825 | 131800 | 87319467500 | 125200 | 125300 | 125300 | 125200 | 381 |
| 319 | 20230825 | 131700 | 87271737500 | 125300 | 125400 | 125400 | 125300 | 323 |
| 320 | 20230825 | 131600 | 87231262200 | 125400 | 125400 | 125400 | 125300 | 669 |
| 321 | 20230825 | 131500 | 87147400600 | 125400 | 125200 | 125400 | 125200 | 968 |
| 322 | 20230825 | 131400 | 87026112500 | 125200 | 125300 | 125300 | 125200 | 364 |
| 323 | 20230825 | 131300 | 86980510500 | 125200 | 125500 | 125500 | 125200 | 686 |
| 324 | 20230825 | 131200 | 86894534200 | 125500 | 125500 | 125600 | 125400 | 399 |
| 325 | 20230825 | 131100 | 86844455600 | 125600 | 125500 | 125600 | 125500 | 456 |
| 326 | 20230825 | 131000 | 86787196200 | 125600 | 125700 | 125700 | 125500 | 617 |
| 327 | 20230825 | 130900 | 86709700800 | 125600 | 125800 | 125800 | 125600 | 1929 |
| 328 | 20230825 | 130800 | 86467157300 | 125800 | 125700 | 125800 | 125600 | 2153 |
| 329 | 20230825 | 130700 | 86196393200 | 125600 | 125200 | 125700 | 125200 | 3032 |
| 330 | 20230825 | 130600 | 85816086900 | 125200 | 124900 | 125200 | 124900 | 1519 |
| 331 | 20230825 | 130500 | 85626051800 | 124900 | 124900 | 125000 | 124900 | 557 |
| 332 | 20230825 | 130400 | 85556461700 | 124900 | 124900 | 125000 | 124900 | 357 |
| 333 | 20230825 | 130300 | 85511872200 | 124900 | 125000 | 125000 | 124900 | 240 |
| 334 | 20230825 | 130200 | 85481883200 | 125000 | 125100 | 125100 | 125000 | 456 |
| 335 | 20230825 | 130100 | 85424877200 | 125100 | 125100 | 125100 | 125000 | 342 |
| 336 | 20230825 | 130000 | 85382102400 | 125000 | 125000 | 125100 | 124900 | 775 |
| 337 | 20230825 | 125900 | 85285230200 | 124900 | 124900 | 125000 | 124900 | 121 |
| 338 | 20230825 | 125800 | 85270115900 | 124900 | 124800 | 124900 | 124800 | 405 |
| 339 | 20230825 | 125700 | 85219547800 | 124800 | 125000 | 125000 | 124800 | 840 |
| 340 | 20230825 | 125600 | 85114617500 | 125100 | 125100 | 125100 | 125000 | 491 |
| 341 | 20230825 | 125500 | 85053219400 | 125100 | 125100 | 125200 | 125000 | 308 |
| 342 | 20230825 | 125400 | 85014696100 | 125100 | 125100 | 125200 | 125000 | 560 |
| 343 | 20230825 | 125300 | 84944624300 | 125100 | 125100 | 125200 | 125100 | 439 |
| 344 | 20230825 | 125200 | 84889702600 | 125100 | 125100 | 125200 | 125100 | 410 |
| 345 | 20230825 | 125100 | 84838395500 | 125100 | 125200 | 125300 | 125100 | 125 |
| 346 | 20230825 | 125000 | 84822751300 | 125200 | 125100 | 125200 | 125100 | 918 |
| 347 | 20230825 | 124900 | 84707836400 | 125200 | 125300 | 125300 | 125100 | 554 |
| 348 | 20230825 | 124800 | 84638494800 | 125100 | 125000 | 125300 | 124900 | 2494 |
| 349 | 20230825 | 124700 | 84326674500 | 125000 | 124900 | 125000 | 124800 | 1948 |
| 350 | 20230825 | 124600 | 84083313100 | 124900 | 124900 | 125000 | 124800 | 197 |
| 351 | 20230825 | 124500 | 84058703400 | 124900 | 124900 | 125000 | 124800 | 308 |
| 352 | 20230825 | 124400 | 84020232700 | 124900 | 125100 | 125100 | 124900 | 169 |
| 353 | 20230825 | 124300 | 83999118100 | 125000 | 125000 | 125100 | 125000 | 333 |
| 354 | 20230825 | 124200 | 83957484400 | 125000 | 124600 | 125000 | 124600 | 2088 |
| 355 | 20230825 | 124100 | 83696869600 | 124700 | 124800 | 124800 | 124500 | 1087 |
| 356 | 20230825 | 124000 | 83561394000 | 124800 | 124900 | 125000 | 124800 | 790 |
| 357 | 20230825 | 123900 | 83462748900 | 124900 | 125000 | 125100 | 124900 | 1235 |
| 358 | 20230825 | 123800 | 83308389600 | 125000 | 125200 | 125200 | 125000 | 823 |
| 359 | 20230825 | 123700 | 83205455000 | 125200 | 125200 | 125300 | 125100 | 1249 |
| 360 | 20230825 | 123600 | 83049076300 | 125300 | 125200 | 125300 | 125200 | 271 |
| 361 | 20230825 | 123500 | 83015140100 | 125200 | 125300 | 125300 | 125200 | 520 |
| 362 | 20230825 | 123400 | 82950010000 | 125300 | 125300 | 125300 | 125300 | 325 |
| 363 | 20230825 | 123300 | 82909287500 | 125300 | 125100 | 125300 | 125100 | 548 |
| 364 | 20230825 | 123200 | 82840685600 | 125100 | 125000 | 125200 | 125000 | 1077 |
| 365 | 20230825 | 123100 | 82705988000 | 125100 | 125100 | 125100 | 125000 | 536 |
| 366 | 20230825 | 123000 | 82638981400 | 125000 | 125100 | 125200 | 125000 | 362 |
| 367 | 20230825 | 122900 | 82593696100 | 125100 | 125100 | 125200 | 125100 | 860 |
| 368 | 20230825 | 122800 | 82486083200 | 125100 | 125300 | 125400 | 125100 | 423 |
| 369 | 20230825 | 122700 | 82433126900 | 125100 | 125200 | 125400 | 125000 | 1352 |
| 370 | 20230825 | 122600 | 82264027700 | 125100 | 125400 | 125400 | 125100 | 807 |
| 371 | 20230825 | 122500 | 82162999700 | 125400 | 125500 | 125500 | 125200 | 1385 |
| 372 | 20230825 | 122400 | 81989457000 | 125500 | 125500 | 125700 | 125500 | 1408 |
| 373 | 20230825 | 122300 | 81812721800 | 125500 | 125600 | 125700 | 125300 | 4486 |
| 374 | 20230825 | 122200 | 81249812400 | 125500 | 125600 | 125700 | 125500 | 788 |
| 375 | 20230825 | 122100 | 81150841700 | 125600 | 125700 | 125800 | 125600 | 860 |
| 376 | 20230825 | 122000 | 81042805600 | 125700 | 125800 | 125900 | 125700 | 1126 |
| 377 | 20230825 | 121900 | 80901220300 | 125900 | 125900 | 125900 | 125900 | 2789 |
| 378 | 20230825 | 121800 | 80550085200 | 125900 | 126000 | 126000 | 125900 | 1640 |
| 379 | 20230825 | 121700 | 80343538500 | 126000 | 125800 | 126000 | 125800 | 1314 |
| 380 | 20230825 | 121600 | 80178090600 | 125900 | 125700 | 125900 | 125700 | 727 |
| 381 | 20230825 | 121500 | 80086628400 | 125700 | 125800 | 125900 | 125700 | 552 |
| 382 | 20230825 | 121400 | 80017208300 | 125800 | 125700 | 125900 | 125600 | 2803 |
| 383 | 20230825 | 121300 | 79664660400 | 125800 | 125900 | 125900 | 125700 | 1186 |
| 384 | 20230825 | 121200 | 79515458500 | 125900 | 125800 | 126000 | 125600 | 1604 |
| 385 | 20230825 | 121100 | 79313601500 | 125600 | 125700 | 125800 | 125500 | 2345 |
| 386 | 20230825 | 121000 | 79018951800 | 125700 | 126200 | 126200 | 125600 | 1360 |
| 387 | 20230825 | 120900 | 78847716200 | 126100 | 126400 | 126400 | 126100 | 3161 |
| 388 | 20230825 | 120800 | 78448386300 | 126300 | 126300 | 126500 | 126300 | 3219 |
| 389 | 20230825 | 120700 | 78041513300 | 126400 | 126300 | 126500 | 126200 | 3965 |
| 390 | 20230825 | 120600 | 77540380600 | 126300 | 125800 | 126300 | 125700 | 8034 |
| 391 | 20230825 | 120500 | 76528181100 | 125800 | 125600 | 125800 | 125500 | 1345 |
| 392 | 20230825 | 120400 | 76359162200 | 125600 | 125500 | 125600 | 125400 | 1402 |
| 393 | 20230825 | 120300 | 76183113200 | 125600 | 125400 | 125700 | 125300 | 1543 |
| 394 | 20230825 | 120200 | 75989503800 | 125400 | 125400 | 125600 | 125300 | 688 |
| 395 | 20230825 | 120100 | 75903201100 | 125500 | 125900 | 125900 | 125400 | 1089 |
| 396 | 20230825 | 120000 | 75766380600 | 125900 | 125800 | 125900 | 125700 | 3194 |
| 397 | 20230825 | 115900 | 75364464500 | 125800 | 125700 | 125900 | 125700 | 2478 |
| 398 | 20230825 | 115800 | 75052761000 | 125700 | 125900 | 125900 | 125700 | 1332 |
| 399 | 20230825 | 115700 | 74885212600 | 125800 | 126000 | 126000 | 125500 | 2197 |
| 400 | 20230825 | 115600 | 74608555000 | 125500 | 125600 | 125900 | 125400 | 6229 |
| 401 | 20230825 | 115500 | 73825633900 | 125600 | 125400 | 125700 | 125300 | 2497 |
| 402 | 20230825 | 115400 | 73512250300 | 125400 | 125800 | 125800 | 125400 | 4253 |
| 403 | 20230825 | 115300 | 72977937300 | 125800 | 125800 | 125800 | 125700 | 1474 |
| 404 | 20230825 | 115200 | 72792549500 | 125700 | 125500 | 125800 | 125400 | 4723 |
| 405 | 20230825 | 115100 | 72199392600 | 125400 | 125100 | 125500 | 125100 | 1926 |
| 406 | 20230825 | 115000 | 71957991700 | 125100 | 125300 | 125300 | 125100 | 1940 |
| 407 | 20230825 | 114900 | 71714996300 | 125300 | 125200 | 125400 | 125100 | 3822 |
| 408 | 20230825 | 114800 | 71236161400 | 125200 | 124600 | 125200 | 124600 | 5031 |
| 409 | 20230825 | 114700 | 70607791000 | 124600 | 124500 | 124600 | 124400 | 1348 |
| 410 | 20230825 | 114600 | 70439937600 | 124400 | 124100 | 124500 | 124000 | 2565 |
| 411 | 20230825 | 114500 | 70121071600 | 124100 | 123700 | 124100 | 123600 | 2213 |
| 412 | 20230825 | 114400 | 69846790000 | 123600 | 123700 | 123700 | 123600 | 205 |
| 413 | 20230825 | 114300 | 69821433800 | 123700 | 123700 | 123800 | 123600 | 532 |
| 414 | 20230825 | 114200 | 69755625400 | 123600 | 123800 | 123800 | 123600 | 332 |
| 415 | 20230825 | 114100 | 69714555700 | 123700 | 123600 | 123800 | 123600 | 406 |
| 416 | 20230825 | 114000 | 69664336200 | 123600 | 123700 | 123700 | 123600 | 697 |
| 417 | 20230825 | 113900 | 69578171100 | 123700 | 123700 | 123800 | 123600 | 542 |
| 418 | 20230825 | 113800 | 69511134800 | 123700 | 123800 | 123800 | 123600 | 471 |
| 419 | 20230825 | 113700 | 69452853300 | 123800 | 123800 | 123900 | 123700 | 545 |
| 420 | 20230825 | 113600 | 69385367200 | 123900 | 124000 | 124100 | 123800 | 1477 |
| 421 | 20230825 | 113500 | 69202275800 | 124000 | 124000 | 124100 | 123900 | 315 |
| 422 | 20230825 | 113400 | 69163200700 | 124000 | 123900 | 124100 | 123900 | 730 |
| 423 | 20230825 | 113300 | 69072710900 | 123900 | 123900 | 123900 | 123800 | 288 |
| 424 | 20230825 | 113200 | 69037031900 | 123900 | 123600 | 123900 | 123600 | 555 |
| 425 | 20230825 | 113100 | 68968336900 | 123600 | 123600 | 123700 | 123500 | 1055 |
| 426 | 20230825 | 113000 | 68837916300 | 123500 | 123500 | 123600 | 123400 | 1441 |
| 427 | 20230825 | 112900 | 68659993600 | 123600 | 123500 | 123600 | 123500 | 370 |
| 428 | 20230825 | 112800 | 68614293300 | 123500 | 123500 | 123600 | 123400 | 614 |
| 429 | 20230825 | 112700 | 68538464700 | 123500 | 123500 | 123600 | 123400 | 793 |
| 430 | 20230825 | 112600 | 68440514700 | 123600 | 123500 | 123600 | 123500 | 381 |
| 431 | 20230825 | 112500 | 68393460200 | 123500 | 123400 | 123600 | 123400 | 1045 |
| 432 | 20230825 | 112400 | 68264454800 | 123400 | 123400 | 123500 | 123400 | 678 |
| 433 | 20230825 | 112300 | 68180784100 | 123400 | 123400 | 123400 | 123300 | 456 |
| 434 | 20230825 | 112200 | 68124514000 | 123400 | 123500 | 123500 | 123300 | 961 |
| 435 | 20230825 | 112100 | 68005926800 | 123400 | 123500 | 123600 | 123400 | 679 |
| 436 | 20230825 | 112000 | 67922078400 | 123500 | 123500 | 123600 | 123500 | 559 |
| 437 | 20230825 | 111900 | 67853038400 | 123500 | 123600 | 123600 | 123500 | 515 |
| 438 | 20230825 | 111800 | 67789429200 | 123600 | 123800 | 123800 | 123500 | 772 |
| 439 | 20230825 | 111700 | 67693993000 | 123700 | 123800 | 123900 | 123500 | 146 |
| 440 | 20230825 | 111600 | 67675927400 | 123400 | 123400 | 124000 | 123300 | 5176 |
| 441 | 20230825 | 111500 | 67036776900 | 123400 | 123400 | 123500 | 123300 | 1107 |
| 442 | 20230825 | 111400 | 66900229800 | 123400 | 123500 | 123500 | 123300 | 831 |
| 443 | 20230825 | 111300 | 66797666300 | 123500 | 123600 | 123600 | 123500 | 1407 |
| 444 | 20230825 | 111200 | 66623818000 | 123600 | 123600 | 123700 | 123500 | 322 |
| 445 | 20230825 | 111100 | 66584020000 | 123600 | 123500 | 123600 | 123400 | 2909 |
| 446 | 20230825 | 111000 | 66224774500 | 123600 | 123900 | 123900 | 123500 | 2902 |
| 447 | 20230825 | 110900 | 65865780200 | 123900 | 123900 | 124100 | 123900 | 627 |
| 448 | 20230825 | 110800 | 65788056000 | 123900 | 123700 | 124100 | 123700 | 1087 |
| 449 | 20230825 | 110700 | 65653376800 | 123600 | 123600 | 123800 | 123600 | 714 |
| 450 | 20230825 | 110600 | 65565063900 | 123700 | 123800 | 123800 | 123500 | 667 |
| 451 | 20230825 | 110500 | 65482625500 | 123700 | 123600 | 123700 | 123500 | 2836 |
| 452 | 20230825 | 110400 | 65132186400 | 123700 | 123900 | 123900 | 123700 | 3027 |
| 453 | 20230825 | 110300 | 64757617700 | 123800 | 123900 | 123900 | 123800 | 754 |
| 454 | 20230825 | 110200 | 64664266400 | 123900 | 124000 | 124000 | 123800 | 1406 |
| 455 | 20230825 | 110100 | 64490135000 | 123800 | 123900 | 124000 | 123800 | 1232 |
| 456 | 20230825 | 110000 | 64337492000 | 124000 | 124000 | 124100 | 123900 | 832 |
| 457 | 20230825 | 105900 | 64234305800 | 124000 | 123900 | 124000 | 123800 | 514 |
| 458 | 20230825 | 105800 | 64170581900 | 123900 | 123900 | 124100 | 123700 | 4120 |
| 459 | 20230825 | 105700 | 63660378300 | 123900 | 124100 | 124100 | 123800 | 1412 |
| 460 | 20230825 | 105600 | 63485274300 | 124000 | 124100 | 124100 | 123900 | 1111 |
| 461 | 20230825 | 105500 | 63347462400 | 124100 | 124000 | 124100 | 124000 | 698 |
| 462 | 20230825 | 105400 | 63260905800 | 124100 | 124100 | 124100 | 124000 | 394 |
| 463 | 20230825 | 105300 | 63212045700 | 124100 | 124100 | 124200 | 124100 | 844 |
| 464 | 20230825 | 105200 | 63107277200 | 124200 | 124200 | 124200 | 124100 | 373 |
| 465 | 20230825 | 105100 | 63060961000 | 124100 | 124100 | 124200 | 124100 | 1122 |
| 466 | 20230825 | 105000 | 62921714200 | 124100 | 124200 | 124300 | 124100 | 1124 |
| 467 | 20230825 | 104900 | 62782125800 | 124400 | 123800 | 124400 | 123800 | 1619 |
| 468 | 20230825 | 104800 | 62581188800 | 123800 | 123700 | 124000 | 123700 | 572 |
| 469 | 20230825 | 104700 | 62510342600 | 123700 | 124100 | 124100 | 123600 | 3214 |
| 470 | 20230825 | 104600 | 62112270400 | 124100 | 124000 | 124100 | 123900 | 543 |
| 471 | 20230825 | 104500 | 62044946300 | 123900 | 124200 | 124200 | 123900 | 1093 |
| 472 | 20230825 | 104400 | 61909373500 | 124200 | 124200 | 124200 | 124100 | 1099 |
| 473 | 20230825 | 104300 | 61772935500 | 124200 | 124100 | 124200 | 124000 | 553 |
| 474 | 20230825 | 104200 | 61704305200 | 124000 | 123700 | 124000 | 123700 | 2302 |
| 475 | 20230825 | 104100 | 61419076500 | 123600 | 123600 | 123600 | 123300 | 1147 |
| 476 | 20230825 | 104000 | 61277439400 | 123700 | 123500 | 123900 | 123500 | 273 |
| 477 | 20230825 | 103900 | 61243695800 | 123500 | 123800 | 123900 | 123100 | 4965 |
| 478 | 20230825 | 103800 | 60630325400 | 123800 | 123900 | 124000 | 123700 | 1502 |
| 479 | 20230825 | 103700 | 60444346900 | 124000 | 124100 | 124200 | 123900 | 1246 |
| 480 | 20230825 | 103600 | 60289833200 | 124100 | 124100 | 124300 | 124000 | 289 |
| 481 | 20230825 | 103500 | 60253967800 | 124000 | 124100 | 124300 | 124000 | 619 |
| 482 | 20230825 | 103400 | 60177163800 | 124200 | 124000 | 124200 | 123800 | 1352 |
| 483 | 20230825 | 103300 | 60009547000 | 123900 | 124000 | 124100 | 123900 | 407 |
| 484 | 20230825 | 103200 | 59959094800 | 123900 | 124000 | 124300 | 123800 | 1174 |
| 485 | 20230825 | 103100 | 59813543000 | 124000 | 124200 | 124300 | 123900 | 1754 |
| 486 | 20230825 | 103000 | 59595860500 | 124300 | 124200 | 124300 | 124100 | 1855 |
| 487 | 20230825 | 102900 | 59365387600 | 124300 | 124100 | 124300 | 124000 | 964 |
| 488 | 20230825 | 102800 | 59245693000 | 124100 | 124100 | 124100 | 124000 | 1022 |
| 489 | 20230825 | 102700 | 59118893200 | 124100 | 123700 | 124100 | 123700 | 861 |
| 490 | 20230825 | 102600 | 59012112900 | 123700 | 123600 | 123900 | 123600 | 1941 |
| 491 | 20230825 | 102500 | 58771961700 | 123600 | 123300 | 123800 | 123200 | 2946 |
| 492 | 20230825 | 102400 | 58407952300 | 123300 | 123500 | 123500 | 123000 | 5953 |
| 493 | 20230825 | 102300 | 57675021500 | 123400 | 123800 | 123900 | 123400 | 2689 |
| 494 | 20230825 | 102200 | 57342541400 | 123700 | 124000 | 124100 | 123700 | 3719 |
| 495 | 20230825 | 102100 | 56881695000 | 124100 | 124200 | 124300 | 124100 | 2064 |
| 496 | 20230825 | 102000 | 56625458800 | 124200 | 124300 | 124400 | 124200 | 2199 |
| 497 | 20230825 | 101900 | 56352235400 | 124300 | 124400 | 124400 | 124300 | 1266 |
| 498 | 20230825 | 101800 | 56194857600 | 124400 | 124400 | 124500 | 124300 | 1956 |
| 499 | 20230825 | 101700 | 55951573800 | 124500 | 124500 | 124600 | 124400 | 2605 |
| 500 | 20230825 | 101600 | 55627174800 | 124500 | 124900 | 124900 | 124500 | 1909 |
| 501 | 20230825 | 101500 | 55389220400 | 124900 | 124700 | 124900 | 124600 | 1038 |
| 502 | 20230825 | 101400 | 55259730100 | 124700 | 124700 | 124800 | 124600 | 1061 |
| 503 | 20230825 | 101300 | 55127430500 | 124700 | 124800 | 124900 | 124700 | 990 |
| 504 | 20230825 | 101200 | 55003889600 | 124800 | 124900 | 125000 | 124800 | 862 |
| 505 | 20230825 | 101100 | 54896231300 | 125000 | 124900 | 125000 | 124800 | 2853 |
| 506 | 20230825 | 101000 | 54539662300 | 124900 | 125100 | 125100 | 124900 | 537 |
| 507 | 20230825 | 100900 | 54472532800 | 125200 | 125200 | 125200 | 125000 | 976 |
| 508 | 20230825 | 100800 | 54350400400 | 125200 | 124700 | 125200 | 124600 | 2284 |
| 509 | 20230825 | 100700 | 54065242000 | 124700 | 124800 | 124900 | 124600 | 1166 |
| 510 | 20230825 | 100600 | 53919781300 | 124900 | 124600 | 124900 | 124600 | 1126 |
| 511 | 20230825 | 100500 | 53779309200 | 124700 | 124600 | 124700 | 124400 | 3324 |
| 512 | 20230825 | 100400 | 53365373700 | 124700 | 125000 | 125000 | 124700 | 2982 |
| 513 | 20230825 | 100300 | 52993127800 | 125000 | 125100 | 125200 | 124900 | 2636 |
| 514 | 20230825 | 100200 | 52663622900 | 125100 | 125400 | 125400 | 125100 | 1329 |
| 515 | 20230825 | 100100 | 52497215700 | 125300 | 125400 | 125500 | 125300 | 1760 |
| 516 | 20230825 | 100000 | 52276590800 | 125400 | 125600 | 125600 | 125400 | 1428 |
| 517 | 20230825 | 095900 | 52097412000 | 125600 | 125900 | 126000 | 125300 | 4460 |
| 518 | 20230825 | 095800 | 51536698100 | 126000 | 125800 | 126000 | 125800 | 3289 |
| 519 | 20230825 | 095700 | 51122624900 | 125800 | 125500 | 125900 | 125400 | 3017 |
| 520 | 20230825 | 095600 | 50743636500 | 125400 | 125300 | 125500 | 125200 | 1971 |
| 521 | 20230825 | 095500 | 50496540500 | 125400 | 125300 | 125600 | 125300 | 2946 |
| 522 | 20230825 | 095400 | 50126990100 | 125300 | 124800 | 125400 | 124700 | 6757 |
| 523 | 20230825 | 095300 | 49282376900 | 124900 | 124800 | 125000 | 124500 | 3867 |
| 524 | 20230825 | 095200 | 48800200800 | 124700 | 125000 | 125200 | 124700 | 2371 |
| 525 | 20230825 | 095100 | 48504094600 | 125000 | 125400 | 125400 | 125000 | 3872 |
| 526 | 20230825 | 095000 | 48019361000 | 125300 | 125100 | 125400 | 125000 | 1633 |
| 527 | 20230825 | 094900 | 47814801600 | 125100 | 125400 | 125500 | 125000 | 2862 |
| 528 | 20230825 | 094800 | 47456435600 | 125500 | 125400 | 125500 | 125300 | 2106 |
| 529 | 20230825 | 094700 | 47192321900 | 125400 | 125500 | 125500 | 125300 | 1558 |
| 530 | 20230825 | 094600 | 46996975700 | 125400 | 125100 | 125500 | 125000 | 3497 |
| 531 | 20230825 | 094500 | 46559387500 | 125100 | 124400 | 125100 | 124300 | 6396 |
| 532 | 20230825 | 094400 | 45761909400 | 124500 | 125000 | 125200 | 124400 | 4705 |
| 533 | 20230825 | 094300 | 45174655800 | 125100 | 125500 | 125500 | 125000 | 7417 |
| 534 | 20230825 | 094200 | 44245842600 | 125400 | 125300 | 125500 | 125300 | 4052 |
| 535 | 20230825 | 094100 | 43737808000 | 125300 | 125600 | 125600 | 125200 | 3797 |
| 536 | 20230825 | 094000 | 43261753000 | 125600 | 125100 | 126000 | 125000 | 5611 |
| 537 | 20230825 | 093900 | 42557991000 | 125300 | 126200 | 126200 | 125100 | 7182 |
| 538 | 20230825 | 093800 | 41655410800 | 126300 | 126700 | 126700 | 126200 | 6455 |
| 539 | 20230825 | 093700 | 40839090000 | 126600 | 126900 | 127100 | 126600 | 10181 |
| 540 | 20230825 | 093600 | 39546820800 | 127000 | 127000 | 127100 | 126800 | 6839 |
| 541 | 20230825 | 093500 | 38678329500 | 126900 | 126400 | 127000 | 126300 | 6137 |
| 542 | 20230825 | 093400 | 37900557000 | 126400 | 127100 | 127200 | 126300 | 14281 |
| 543 | 20230825 | 093300 | 36090731600 | 127000 | 127300 | 127500 | 126500 | 22808 |
| 544 | 20230825 | 093200 | 33189824400 | 127200 | 126000 | 127300 | 125900 | 11081 |
| 545 | 20230825 | 093100 | 31785722900 | 126000 | 126800 | 127500 | 125900 | 33303 |
| 546 | 20230825 | 093000 | 27560718000 | 126900 | 124800 | 126900 | 124800 | 16175 |
| 547 | 20230825 | 092900 | 25525427500 | 124800 | 124500 | 125400 | 124300 | 10993 |
| 548 | 20230825 | 092800 | 24152391600 | 124500 | 124000 | 124700 | 123900 | 9897 |
| 549 | 20230825 | 092700 | 22921191300 | 124000 | 123200 | 124000 | 123200 | 3853 |
| 550 | 20230825 | 092600 | 22444569000 | 123200 | 122900 | 123300 | 122700 | 4646 |
| 551 | 20230825 | 092500 | 21873131400 | 122900 | 122700 | 122900 | 122600 | 2393 |
| 552 | 20230825 | 092400 | 21579422400 | 122700 | 122700 | 122800 | 122600 | 2464 |
| 553 | 20230825 | 092300 | 21277050600 | 122700 | 122700 | 122800 | 122600 | 4434 |
| 554 | 20230825 | 092200 | 20733174300 | 122700 | 122600 | 122700 | 122600 | 1757 |
| 555 | 20230825 | 092100 | 20517681900 | 122700 | 122700 | 122800 | 122300 | 2958 |
| 556 | 20230825 | 092000 | 20154953700 | 122600 | 122000 | 122700 | 122000 | 9167 |
| 557 | 20230825 | 091900 | 19033056500 | 122000 | 121800 | 122100 | 121800 | 1744 |
| 558 | 20230825 | 091800 | 18820420100 | 121700 | 121800 | 121800 | 121600 | 1659 |
| 559 | 20230825 | 091700 | 18618526700 | 121700 | 122300 | 122400 | 121700 | 10395 |
| 560 | 20230825 | 091600 | 17351017800 | 122200 | 122300 | 122400 | 122000 | 5124 |
| 561 | 20230825 | 091500 | 16724757900 | 122300 | 122000 | 122400 | 121900 | 3081 |
| 562 | 20230825 | 091400 | 16348395300 | 122000 | 121900 | 122000 | 121900 | 3331 |
| 563 | 20230825 | 091300 | 15942154500 | 122000 | 121700 | 122000 | 121700 | 5462 |
| 564 | 20230825 | 091200 | 15276361700 | 121800 | 121800 | 121900 | 121700 | 4040 |
| 565 | 20230825 | 091100 | 14784353000 | 121800 | 121900 | 122000 | 121800 | 4605 |
| 566 | 20230825 | 091000 | 14223204400 | 121900 | 121100 | 121900 | 120900 | 4350 |
| 567 | 20230825 | 090900 | 13695351900 | 121100 | 120400 | 121100 | 120300 | 18360 |
| 568 | 20230825 | 090800 | 11480064000 | 120400 | 120900 | 120900 | 120400 | 9721 |
| 569 | 20230825 | 090700 | 10307820700 | 120900 | 121100 | 121100 | 120800 | 9268 |
| 570 | 20230825 | 090600 | 9186441900 | 121100 | 121400 | 121400 | 121000 | 9798 |
| 571 | 20230825 | 090500 | 7999271100 | 121300 | 121600 | 121600 | 121300 | 5578 |
| 572 | 20230825 | 090400 | 7322116500 | 121500 | 121700 | 121700 | 121300 | 7716 |
| 573 | 20230825 | 090300 | 6384994900 | 121600 | 122000 | 122200 | 121500 | 14592 |
| 574 | 20230825 | 090200 | 4606483100 | 122100 | 122500 | 122600 | 122000 | 10688 |
| 575 | 20230825 | 090100 | 3300007700 | 122500 | 121700 | 123300 | 121300 | 10608 |
| 576 | 20230825 | 090000 | 2003298900 | 121700 | 121600 | 121900 | 121000 | 15843 |