32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 3 | 20230825 | 184800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230825 | 184700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230825 | 184600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230825 | 184500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230825 | 184400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230825 | 184300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230825 | 184200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230825 | 184100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230825 | 184000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230825 | 183900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230825 | 183800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230825 | 183700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230825 | 183600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230825 | 183500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230825 | 183400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230825 | 183300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230825 | 183200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230825 | 183100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230825 | 183000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230825 | 182900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230825 | 182800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230825 | 182700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230825 | 182600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230825 | 182500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230825 | 182400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230825 | 182300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230825 | 182200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230825 | 182100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230825 | 182000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230825 | 181900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 33 | 20230825 | 181800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230825 | 181700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230825 | 181600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230825 | 181500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230825 | 181400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230825 | 181300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230825 | 181200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230825 | 181100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230825 | 181000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230825 | 180900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230825 | 180800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230825 | 180700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230825 | 180600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230825 | 180500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230825 | 180400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230825 | 180300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230825 | 180200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230825 | 180100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230825 | 180000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230825 | 175900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230825 | 175800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230825 | 175700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230825 | 175600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230825 | 175500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230825 | 175400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230825 | 175300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230825 | 175200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230825 | 175100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230825 | 175000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230825 | 174900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 63 | 20230825 | 174800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230825 | 174700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230825 | 174600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230825 | 174500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230825 | 174400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230825 | 174300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230825 | 174200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230825 | 174100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230825 | 174000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230825 | 173900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230825 | 173800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230825 | 173700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230825 | 173600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230825 | 173500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230825 | 173400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230825 | 173300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230825 | 173200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230825 | 173100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230825 | 173000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230825 | 172900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230825 | 172800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230825 | 172700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230825 | 172600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230825 | 172500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230825 | 172400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230825 | 172300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230825 | 172200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230825 | 172100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230825 | 172000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230825 | 171900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 93 | 20230825 | 171800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230825 | 171700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230825 | 171600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230825 | 171500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230825 | 171400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230825 | 171300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230825 | 171200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230825 | 171100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230825 | 171000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230825 | 170900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230825 | 170800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230825 | 170700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230825 | 170600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230825 | 170500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230825 | 170400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230825 | 170300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230825 | 170200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230825 | 170100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230825 | 170000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230825 | 165900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230825 | 165800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230825 | 165700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230825 | 165600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230825 | 165500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230825 | 165400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230825 | 165300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230825 | 165200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230825 | 165100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230825 | 165000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230825 | 164900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 123 | 20230825 | 164800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230825 | 164700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230825 | 164600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230825 | 164500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230825 | 164400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230825 | 164300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230825 | 164200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230825 | 164100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230825 | 164000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230825 | 163900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230825 | 163800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230825 | 163700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230825 | 163600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230825 | 163500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230825 | 163400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230825 | 163300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230825 | 163200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230825 | 163100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230825 | 163000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230825 | 162900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230825 | 162800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230825 | 162700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230825 | 162600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230825 | 162500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230825 | 162400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230825 | 162300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230825 | 162200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230825 | 162100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230825 | 162000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230825 | 161900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 153 | 20230825 | 161800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230825 | 161700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230825 | 161600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230825 | 161500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230825 | 161400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230825 | 161300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230825 | 161200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230825 | 161100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230825 | 161000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230825 | 160900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230825 | 160800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230825 | 160700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230825 | 160600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230825 | 160500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230825 | 160400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230825 | 160300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230825 | 160200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230825 | 160100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230825 | 160000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230825 | 155900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230825 | 155800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230825 | 155700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230825 | 155600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230825 | 155500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230825 | 155400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230825 | 155300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230825 | 155200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230825 | 155100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230825 | 155000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230825 | 154900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 183 | 20230825 | 154800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230825 | 154700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230825 | 154600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230825 | 154500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230825 | 154400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230825 | 154300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230825 | 154200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230825 | 154100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230825 | 154000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230825 | 153900 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230825 | 153800 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230825 | 153700 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230825 | 153600 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230825 | 153500 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230825 | 153400 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230825 | 153300 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230825 | 153200 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20230825 | 153100 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20230825 | 153000 | 30932786900 | 35300 | 35300 | 35300 | 35300 | 31986 |
| 202 | 20230825 | 152900 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230825 | 152800 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230825 | 152700 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230825 | 152600 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230825 | 152500 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230825 | 152400 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230825 | 152300 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230825 | 152200 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230825 | 152100 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20230825 | 152000 | 29803681100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20230825 | 151900 | 29803681100 | 35300 | 35350 | 35350 | 35300 | 4815 |
| 213 | 20230825 | 151800 | 29633635000 | 35300 | 35350 | 35350 | 35300 | 2668 |
| 214 | 20230825 | 151700 | 29539353550 | 35350 | 35300 | 35350 | 35250 | 1842 |
| 215 | 20230825 | 151600 | 29474307600 | 35300 | 35300 | 35300 | 35250 | 4505 |
| 216 | 20230825 | 151500 | 29315308300 | 35300 | 35250 | 35300 | 35250 | 1425 |
| 217 | 20230825 | 151400 | 29265026000 | 35300 | 35250 | 35300 | 35250 | 865 |
| 218 | 20230825 | 151300 | 29234516600 | 35250 | 35300 | 35300 | 35250 | 679 |
| 219 | 20230825 | 151200 | 29210564100 | 35300 | 35300 | 35300 | 35250 | 1967 |
| 220 | 20230825 | 151100 | 29141138450 | 35300 | 35250 | 35300 | 35250 | 3958 |
| 221 | 20230825 | 151000 | 29001441400 | 35250 | 35250 | 35300 | 35250 | 1131 |
| 222 | 20230825 | 150900 | 28961563300 | 35250 | 35300 | 35300 | 35200 | 2231 |
| 223 | 20230825 | 150800 | 28882946850 | 35250 | 35250 | 35250 | 35200 | 2427 |
| 224 | 20230825 | 150700 | 28797412300 | 35200 | 35200 | 35250 | 35200 | 2092 |
| 225 | 20230825 | 150600 | 28723750000 | 35200 | 35250 | 35250 | 35150 | 1455 |
| 226 | 20230825 | 150500 | 28672517900 | 35250 | 35250 | 35250 | 35150 | 2344 |
| 227 | 20230825 | 150400 | 28589966750 | 35200 | 35200 | 35250 | 35200 | 3482 |
| 228 | 20230825 | 150300 | 28467341100 | 35200 | 35200 | 35250 | 35150 | 1848 |
| 229 | 20230825 | 150200 | 28402271850 | 35150 | 35250 | 35300 | 35150 | 3258 |
| 230 | 20230825 | 150100 | 28287554200 | 35250 | 35250 | 35300 | 35250 | 2494 |
| 231 | 20230825 | 150000 | 28199624750 | 35300 | 35300 | 35350 | 35250 | 3238 |
| 232 | 20230825 | 145900 | 28085308900 | 35300 | 35250 | 35350 | 35250 | 1545 |
| 233 | 20230825 | 145800 | 28030771250 | 35250 | 35250 | 35300 | 35200 | 5600 |
| 234 | 20230825 | 145700 | 27833176650 | 35250 | 35250 | 35300 | 35200 | 3836 |
| 235 | 20230825 | 145600 | 27697951100 | 35250 | 35300 | 35300 | 35200 | 4063 |
| 236 | 20230825 | 145500 | 27554811650 | 35250 | 35250 | 35300 | 35250 | 4162 |
| 237 | 20230825 | 145400 | 27408082650 | 35250 | 35250 | 35300 | 35250 | 1201 |
| 238 | 20230825 | 145300 | 27365723250 | 35250 | 35250 | 35300 | 35250 | 2981 |
| 239 | 20230825 | 145200 | 27260635050 | 35300 | 35200 | 35300 | 35200 | 2973 |
| 240 | 20230825 | 145100 | 27155846150 | 35200 | 35200 | 35250 | 35200 | 2493 |
| 241 | 20230825 | 145000 | 27068066800 | 35250 | 35250 | 35250 | 35200 | 1936 |
| 242 | 20230825 | 144900 | 26999911850 | 35200 | 35200 | 35250 | 35150 | 4307 |
| 243 | 20230825 | 144800 | 26848293000 | 35200 | 35150 | 35200 | 35150 | 4378 |
| 244 | 20230825 | 144700 | 26694278700 | 35150 | 35200 | 35200 | 35100 | 2600 |
| 245 | 20230825 | 144600 | 26602886950 | 35150 | 35100 | 35200 | 35050 | 7745 |
| 246 | 20230825 | 144500 | 26330800850 | 35100 | 35150 | 35150 | 35050 | 2740 |
| 247 | 20230825 | 144400 | 26234604200 | 35150 | 35150 | 35150 | 35050 | 1429 |
| 248 | 20230825 | 144300 | 26184484100 | 35100 | 35100 | 35150 | 35050 | 5061 |
| 249 | 20230825 | 144200 | 26006828750 | 35100 | 35100 | 35150 | 35100 | 1786 |
| 250 | 20230825 | 144100 | 25944125250 | 35100 | 35100 | 35150 | 35100 | 2206 |
| 251 | 20230825 | 144000 | 25866686150 | 35100 | 35100 | 35150 | 35100 | 1823 |
| 252 | 20230825 | 143900 | 25802687650 | 35150 | 35150 | 35150 | 35100 | 2049 |
| 253 | 20230825 | 143800 | 25730742300 | 35150 | 35150 | 35150 | 35100 | 2113 |
| 254 | 20230825 | 143700 | 25656564900 | 35100 | 35150 | 35150 | 35100 | 1611 |
| 255 | 20230825 | 143600 | 25600001800 | 35150 | 35150 | 35150 | 35100 | 2316 |
| 256 | 20230825 | 143500 | 25518672700 | 35150 | 35200 | 35200 | 35100 | 2200 |
| 257 | 20230825 | 143400 | 25441412900 | 35150 | 35200 | 35200 | 35100 | 1848 |
| 258 | 20230825 | 143300 | 25376464100 | 35200 | 35200 | 35200 | 35100 | 2786 |
| 259 | 20230825 | 143200 | 25278572000 | 35150 | 35150 | 35150 | 35100 | 1898 |
| 260 | 20230825 | 143100 | 25211865200 | 35150 | 35150 | 35200 | 35150 | 2535 |
| 261 | 20230825 | 143000 | 25122747800 | 35150 | 35150 | 35250 | 35100 | 5151 |
| 262 | 20230825 | 142900 | 24941498350 | 35150 | 35200 | 35200 | 35100 | 1644 |
| 263 | 20230825 | 142800 | 24883748100 | 35200 | 35150 | 35200 | 35100 | 2581 |
| 264 | 20230825 | 142700 | 24793055700 | 35150 | 35150 | 35150 | 35100 | 2706 |
| 265 | 20230825 | 142600 | 24698027400 | 35100 | 35150 | 35200 | 35100 | 2604 |
| 266 | 20230825 | 142500 | 24606515450 | 35150 | 35150 | 35200 | 35150 | 1386 |
| 267 | 20230825 | 142400 | 24557787050 | 35150 | 35150 | 35200 | 35100 | 4824 |
| 268 | 20230825 | 142300 | 24388325000 | 35150 | 35150 | 35150 | 35100 | 1842 |
| 269 | 20230825 | 142200 | 24323665250 | 35150 | 35150 | 35150 | 35100 | 1738 |
| 270 | 20230825 | 142100 | 24262628450 | 35150 | 35150 | 35150 | 35100 | 1201 |
| 271 | 20230825 | 142000 | 24220437700 | 35150 | 35150 | 35200 | 35100 | 2220 |
| 272 | 20230825 | 141900 | 24142429350 | 35150 | 35100 | 35150 | 35100 | 1582 |
| 273 | 20230825 | 141800 | 24086882250 | 35100 | 35100 | 35150 | 35050 | 9798 |
| 274 | 20230825 | 141700 | 23742942100 | 35050 | 35050 | 35100 | 35050 | 1271 |
| 275 | 20230825 | 141600 | 23698388500 | 35050 | 35100 | 35100 | 35050 | 1882 |
| 276 | 20230825 | 141500 | 23632409850 | 35050 | 35100 | 35100 | 35050 | 2113 |
| 277 | 20230825 | 141400 | 23558334550 | 35050 | 35100 | 35100 | 35050 | 798 |
| 278 | 20230825 | 141300 | 23530350250 | 35050 | 35100 | 35100 | 35050 | 1147 |
| 279 | 20230825 | 141200 | 23490134300 | 35050 | 35100 | 35100 | 35050 | 1244 |
| 280 | 20230825 | 141100 | 23446517350 | 35100 | 35050 | 35100 | 35050 | 1198 |
| 281 | 20230825 | 141000 | 23404520900 | 35050 | 35050 | 35100 | 35050 | 1183 |
| 282 | 20230825 | 140900 | 23363044150 | 35050 | 35050 | 35100 | 35050 | 1208 |
| 283 | 20230825 | 140800 | 23320688350 | 35050 | 35050 | 35100 | 35050 | 1593 |
| 284 | 20230825 | 140700 | 23264832450 | 35100 | 35100 | 35100 | 35050 | 590 |
| 285 | 20230825 | 140600 | 23244139550 | 35050 | 35050 | 35100 | 35000 | 2160 |
| 286 | 20230825 | 140500 | 23168433100 | 35050 | 35050 | 35100 | 35000 | 1060 |
| 287 | 20230825 | 140400 | 23131285000 | 35050 | 35100 | 35100 | 35000 | 2371 |
| 288 | 20230825 | 140300 | 23048181200 | 35050 | 35050 | 35100 | 35050 | 3263 |
| 289 | 20230825 | 140200 | 22933793350 | 35050 | 35050 | 35100 | 35050 | 730 |
| 290 | 20230825 | 140100 | 22908202500 | 35100 | 35050 | 35100 | 35050 | 1685 |
| 291 | 20230825 | 140000 | 22849125250 | 35050 | 35100 | 35100 | 35050 | 2529 |
| 292 | 20230825 | 135900 | 22760468200 | 35100 | 35050 | 35100 | 35050 | 2056 |
| 293 | 20230825 | 135800 | 22688393700 | 35100 | 35050 | 35100 | 35050 | 1008 |
| 294 | 20230825 | 135700 | 22653050150 | 35100 | 35050 | 35100 | 35050 | 633 |
| 295 | 20230825 | 135600 | 22630847550 | 35050 | 35100 | 35100 | 35050 | 5822 |
| 296 | 20230825 | 135500 | 22426570500 | 35050 | 35100 | 35100 | 35050 | 4144 |
| 297 | 20230825 | 135400 | 22281310900 | 35050 | 35100 | 35100 | 35050 | 3659 |
| 298 | 20230825 | 135300 | 22153048450 | 35050 | 35100 | 35100 | 35050 | 1156 |
| 299 | 20230825 | 135200 | 22112523250 | 35050 | 35050 | 35100 | 35050 | 911 |
| 300 | 20230825 | 135100 | 22080568400 | 35050 | 35100 | 35100 | 35050 | 2834 |
| 301 | 20230825 | 135000 | 21981141450 | 35050 | 35100 | 35100 | 35050 | 1536 |
| 302 | 20230825 | 134900 | 21927273650 | 35050 | 35050 | 35150 | 35050 | 3314 |
| 303 | 20230825 | 134800 | 21810984800 | 35050 | 35100 | 35150 | 35050 | 1814 |
| 304 | 20230825 | 134700 | 21747327400 | 35100 | 35100 | 35150 | 35100 | 1116 |
| 305 | 20230825 | 134600 | 21708151400 | 35150 | 35100 | 35150 | 35100 | 3323 |
| 306 | 20230825 | 134500 | 21591499950 | 35150 | 35100 | 35150 | 35100 | 1742 |
| 307 | 20230825 | 134400 | 21530336900 | 35150 | 35150 | 35150 | 35100 | 1618 |
| 308 | 20230825 | 134300 | 21473517600 | 35100 | 35100 | 35150 | 35100 | 1477 |
| 309 | 20230825 | 134200 | 21421659800 | 35100 | 35050 | 35150 | 35050 | 4964 |
| 310 | 20230825 | 134100 | 21247442650 | 35050 | 35050 | 35100 | 35050 | 1254 |
| 311 | 20230825 | 134000 | 21203480550 | 35100 | 35100 | 35100 | 35050 | 4298 |
| 312 | 20230825 | 133900 | 21052751750 | 35100 | 35050 | 35100 | 35050 | 766 |
| 313 | 20230825 | 133800 | 21025882450 | 35050 | 35050 | 35100 | 35050 | 1043 |
| 314 | 20230825 | 133700 | 20989312550 | 35100 | 35100 | 35100 | 35050 | 707 |
| 315 | 20230825 | 133600 | 20964518750 | 35100 | 35100 | 35100 | 35050 | 1193 |
| 316 | 20230825 | 133500 | 20922680550 | 35100 | 35100 | 35100 | 35050 | 789 |
| 317 | 20230825 | 133400 | 20895017050 | 35100 | 35100 | 35150 | 35050 | 8293 |
| 318 | 20230825 | 133300 | 20603929300 | 35100 | 35050 | 35100 | 35050 | 1772 |
| 319 | 20230825 | 133200 | 20541805950 | 35050 | 35100 | 35100 | 35050 | 2644 |
| 320 | 20230825 | 133100 | 20449127750 | 35050 | 35050 | 35100 | 35000 | 5772 |
| 321 | 20230825 | 133000 | 20246825800 | 35100 | 35050 | 35100 | 35000 | 21386 |
| 322 | 20230825 | 132900 | 19497574950 | 35050 | 35100 | 35100 | 35050 | 1102 |
| 323 | 20230825 | 132800 | 19458940800 | 35100 | 35150 | 35150 | 35050 | 4941 |
| 324 | 20230825 | 132700 | 19285542750 | 35150 | 35100 | 35150 | 35100 | 1181 |
| 325 | 20230825 | 132600 | 19244073800 | 35100 | 35100 | 35150 | 35100 | 2020 |
| 326 | 20230825 | 132500 | 19173165800 | 35100 | 35100 | 35150 | 35100 | 1803 |
| 327 | 20230825 | 132400 | 19109868850 | 35150 | 35150 | 35150 | 35100 | 1327 |
| 328 | 20230825 | 132300 | 19063274850 | 35100 | 35150 | 35200 | 35100 | 5892 |
| 329 | 20230825 | 132200 | 18856406050 | 35150 | 35200 | 35200 | 35150 | 4546 |
| 330 | 20230825 | 132100 | 18696596750 | 35150 | 35200 | 35200 | 35150 | 1452 |
| 331 | 20230825 | 132000 | 18645546000 | 35150 | 35150 | 35200 | 35150 | 1701 |
| 332 | 20230825 | 131900 | 18585750300 | 35150 | 35200 | 35200 | 35150 | 1768 |
| 333 | 20230825 | 131800 | 18523581450 | 35150 | 35150 | 35200 | 35150 | 1915 |
| 334 | 20230825 | 131700 | 18456258550 | 35150 | 35150 | 35200 | 35150 | 1107 |
| 335 | 20230825 | 131600 | 18417338550 | 35150 | 35200 | 35200 | 35150 | 1476 |
| 336 | 20230825 | 131500 | 18365439400 | 35150 | 35150 | 35200 | 35150 | 1461 |
| 337 | 20230825 | 131400 | 18314076200 | 35200 | 35200 | 35200 | 35150 | 1116 |
| 338 | 20230825 | 131300 | 18274836750 | 35200 | 35250 | 35250 | 35150 | 4318 |
| 339 | 20230825 | 131200 | 18122873000 | 35200 | 35200 | 35250 | 35200 | 993 |
| 340 | 20230825 | 131100 | 18087910600 | 35200 | 35200 | 35250 | 35200 | 2174 |
| 341 | 20230825 | 131000 | 18011380750 | 35200 | 35250 | 35250 | 35200 | 2214 |
| 342 | 20230825 | 130900 | 17933431700 | 35200 | 35200 | 35250 | 35200 | 1264 |
| 343 | 20230825 | 130800 | 17888926900 | 35200 | 35200 | 35250 | 35200 | 1468 |
| 344 | 20230825 | 130700 | 17837248800 | 35200 | 35250 | 35250 | 35200 | 1222 |
| 345 | 20230825 | 130600 | 17794218300 | 35200 | 35250 | 35250 | 35200 | 1154 |
| 346 | 20230825 | 130500 | 17753585500 | 35200 | 35250 | 35250 | 35200 | 1048 |
| 347 | 20230825 | 130400 | 17716690500 | 35200 | 35250 | 35250 | 35200 | 939 |
| 348 | 20230825 | 130300 | 17683605150 | 35250 | 35250 | 35250 | 35200 | 1816 |
| 349 | 20230825 | 130200 | 17619622150 | 35250 | 35200 | 35250 | 35200 | 1181 |
| 350 | 20230825 | 130100 | 17578016400 | 35250 | 35250 | 35250 | 35200 | 2171 |
| 351 | 20230825 | 130000 | 17501561350 | 35250 | 35250 | 35250 | 35200 | 1284 |
| 352 | 20230825 | 125900 | 17456333250 | 35250 | 35200 | 35250 | 35200 | 1358 |
| 353 | 20230825 | 125800 | 17408502200 | 35250 | 35250 | 35250 | 35200 | 1535 |
| 354 | 20230825 | 125700 | 17354449400 | 35200 | 35250 | 35250 | 35200 | 893 |
| 355 | 20230825 | 125600 | 17322993600 | 35250 | 35250 | 35250 | 35200 | 1586 |
| 356 | 20230825 | 125500 | 17267134700 | 35200 | 35250 | 35300 | 35200 | 4531 |
| 357 | 20230825 | 125400 | 17107459850 | 35250 | 35200 | 35250 | 35200 | 736 |
| 358 | 20230825 | 125300 | 17081530650 | 35250 | 35200 | 35250 | 35200 | 2500 |
| 359 | 20230825 | 125200 | 16993451650 | 35250 | 35250 | 35250 | 35200 | 4964 |
| 360 | 20230825 | 125100 | 16818495900 | 35250 | 35250 | 35300 | 35200 | 3644 |
| 361 | 20230825 | 125000 | 16690095700 | 35300 | 35300 | 35350 | 35250 | 8317 |
| 362 | 20230825 | 124900 | 16396632850 | 35300 | 35300 | 35350 | 35300 | 1255 |
| 363 | 20230825 | 124800 | 16352313950 | 35300 | 35300 | 35350 | 35300 | 1597 |
| 364 | 20230825 | 124700 | 16295929750 | 35300 | 35350 | 35350 | 35300 | 3941 |
| 365 | 20230825 | 124600 | 16156656450 | 35350 | 35350 | 35400 | 35350 | 759 |
| 366 | 20230825 | 124500 | 16129807450 | 35400 | 35400 | 35400 | 35350 | 814 |
| 367 | 20230825 | 124400 | 16101022450 | 35350 | 35350 | 35400 | 35350 | 801 |
| 368 | 20230825 | 124300 | 16072702100 | 35400 | 35350 | 35400 | 35350 | 862 |
| 369 | 20230825 | 124200 | 16042211750 | 35350 | 35350 | 35400 | 35350 | 407 |
| 370 | 20230825 | 124100 | 16027813950 | 35350 | 35350 | 35400 | 35350 | 554 |
| 371 | 20230825 | 124000 | 16008217250 | 35350 | 35400 | 35400 | 35350 | 676 |
| 372 | 20230825 | 123900 | 15984289150 | 35400 | 35350 | 35400 | 35350 | 583 |
| 373 | 20230825 | 123800 | 15963668900 | 35400 | 35400 | 35400 | 35350 | 263 |
| 374 | 20230825 | 123700 | 15954361500 | 35400 | 35400 | 35400 | 35350 | 1929 |
| 375 | 20230825 | 123600 | 15886076800 | 35400 | 35400 | 35450 | 35400 | 443 |
| 376 | 20230825 | 123500 | 15870385250 | 35400 | 35450 | 35450 | 35400 | 1001 |
| 377 | 20230825 | 123400 | 15834941850 | 35400 | 35400 | 35450 | 35400 | 9510 |
| 378 | 20230825 | 123300 | 15498286550 | 35400 | 35350 | 35400 | 35350 | 418 |
| 379 | 20230825 | 123200 | 15483500150 | 35350 | 35400 | 35400 | 35350 | 476 |
| 380 | 20230825 | 123100 | 15466661050 | 35400 | 35350 | 35400 | 35350 | 521 |
| 381 | 20230825 | 123000 | 15448220950 | 35400 | 35350 | 35400 | 35350 | 848 |
| 382 | 20230825 | 122900 | 15418232400 | 35350 | 35400 | 35400 | 35350 | 233 |
| 383 | 20230825 | 122800 | 15409988900 | 35400 | 35400 | 35400 | 35350 | 397 |
| 384 | 20230825 | 122700 | 15395938000 | 35400 | 35350 | 35400 | 35350 | 673 |
| 385 | 20230825 | 122600 | 15372122300 | 35400 | 35350 | 35400 | 35350 | 342 |
| 386 | 20230825 | 122500 | 15360028050 | 35400 | 35400 | 35400 | 35300 | 2449 |
| 387 | 20230825 | 122400 | 15273369550 | 35400 | 35400 | 35400 | 35350 | 1472 |
| 388 | 20230825 | 122300 | 15221292400 | 35400 | 35350 | 35400 | 35350 | 263 |
| 389 | 20230825 | 122200 | 15211986300 | 35400 | 35350 | 35400 | 35350 | 659 |
| 390 | 20230825 | 122100 | 15188680250 | 35350 | 35350 | 35400 | 35300 | 2489 |
| 391 | 20230825 | 122000 | 15100686450 | 35400 | 35350 | 35400 | 35350 | 2827 |
| 392 | 20230825 | 121900 | 15000747100 | 35400 | 35400 | 35400 | 35350 | 3867 |
| 393 | 20230825 | 121800 | 14864043650 | 35350 | 35350 | 35400 | 35350 | 625 |
| 394 | 20230825 | 121700 | 14841936800 | 35400 | 35350 | 35400 | 35350 | 1295 |
| 395 | 20230825 | 121600 | 14796151250 | 35350 | 35350 | 35400 | 35350 | 1002 |
| 396 | 20230825 | 121500 | 14760713600 | 35350 | 35350 | 35400 | 35350 | 427 |
| 397 | 20230825 | 121400 | 14745608150 | 35400 | 35350 | 35400 | 35350 | 119 |
| 398 | 20230825 | 121300 | 14741396000 | 35350 | 35400 | 35400 | 35350 | 366 |
| 399 | 20230825 | 121200 | 14728441750 | 35350 | 35300 | 35400 | 35300 | 4421 |
| 400 | 20230825 | 121100 | 14572161900 | 35300 | 35350 | 35350 | 35300 | 421 |
| 401 | 20230825 | 121000 | 14557292700 | 35350 | 35400 | 35400 | 35350 | 1339 |
| 402 | 20230825 | 120900 | 14509959000 | 35350 | 35350 | 35400 | 35350 | 344 |
| 403 | 20230825 | 120800 | 14497790050 | 35400 | 35350 | 35400 | 35350 | 878 |
| 404 | 20230825 | 120700 | 14466747900 | 35350 | 35350 | 35400 | 35350 | 424 |
| 405 | 20230825 | 120600 | 14451742250 | 35350 | 35350 | 35400 | 35350 | 646 |
| 406 | 20230825 | 120500 | 14428898000 | 35350 | 35350 | 35400 | 35350 | 2285 |
| 407 | 20230825 | 120400 | 14348118050 | 35350 | 35350 | 35400 | 35350 | 1237 |
| 408 | 20230825 | 120300 | 14304382100 | 35350 | 35350 | 35400 | 35350 | 433 |
| 409 | 20230825 | 120200 | 14289064400 | 35350 | 35350 | 35400 | 35350 | 136 |
| 410 | 20230825 | 120100 | 14284252200 | 35350 | 35350 | 35400 | 35300 | 2110 |
| 411 | 20230825 | 120000 | 14209651700 | 35350 | 35350 | 35400 | 35300 | 1348 |
| 412 | 20230825 | 115900 | 14161990000 | 35350 | 35350 | 35400 | 35350 | 839 |
| 413 | 20230825 | 115800 | 14132301500 | 35350 | 35350 | 35400 | 35300 | 1974 |
| 414 | 20230825 | 115700 | 14062514000 | 35350 | 35350 | 35400 | 35300 | 2095 |
| 415 | 20230825 | 115600 | 13988459500 | 35350 | 35350 | 35350 | 35300 | 2998 |
| 416 | 20230825 | 115500 | 13882482150 | 35300 | 35350 | 35350 | 35300 | 611 |
| 417 | 20230825 | 115400 | 13860896350 | 35300 | 35300 | 35350 | 35300 | 522 |
| 418 | 20230825 | 115300 | 13842461450 | 35350 | 35350 | 35350 | 35300 | 525 |
| 419 | 20230825 | 115200 | 13823908450 | 35350 | 35300 | 35350 | 35300 | 1059 |
| 420 | 20230825 | 115100 | 13786475650 | 35300 | 35350 | 35350 | 35300 | 499 |
| 421 | 20230825 | 115000 | 13768839250 | 35350 | 35350 | 35400 | 35300 | 716 |
| 422 | 20230825 | 114900 | 13743528250 | 35350 | 35350 | 35400 | 35300 | 862 |
| 423 | 20230825 | 114800 | 13713051900 | 35350 | 35300 | 35350 | 35250 | 13899 |
| 424 | 20230825 | 114700 | 13222266350 | 35300 | 35300 | 35350 | 35250 | 12936 |
| 425 | 20230825 | 114600 | 12765649000 | 35300 | 35300 | 35350 | 35300 | 955 |
| 426 | 20230825 | 114500 | 12731908100 | 35300 | 35350 | 35350 | 35300 | 781 |
| 427 | 20230825 | 114400 | 12704321250 | 35350 | 35350 | 35350 | 35300 | 203 |
| 428 | 20230825 | 114300 | 12697147300 | 35350 | 35350 | 35350 | 35300 | 1016 |
| 429 | 20230825 | 114200 | 12661250650 | 35350 | 35300 | 35350 | 35300 | 756 |
| 430 | 20230825 | 114100 | 12634551100 | 35300 | 35300 | 35350 | 35300 | 811 |
| 431 | 20230825 | 114000 | 12605918200 | 35300 | 35350 | 35350 | 35300 | 501 |
| 432 | 20230825 | 113900 | 12588216150 | 35300 | 35300 | 35350 | 35300 | 1375 |
| 433 | 20230825 | 113800 | 12539660150 | 35300 | 35350 | 35350 | 35300 | 467 |
| 434 | 20230825 | 113700 | 12523168400 | 35300 | 35350 | 35350 | 35300 | 3782 |
| 435 | 20230825 | 113600 | 12389503100 | 35400 | 35400 | 35400 | 35350 | 763 |
| 436 | 20230825 | 113500 | 12362520850 | 35400 | 35350 | 35400 | 35350 | 848 |
| 437 | 20230825 | 113400 | 12332539700 | 35350 | 35350 | 35400 | 35350 | 798 |
| 438 | 20230825 | 113300 | 12304314550 | 35400 | 35350 | 35400 | 35350 | 458 |
| 439 | 20230825 | 113200 | 12288113450 | 35400 | 35400 | 35400 | 35350 | 564 |
| 440 | 20230825 | 113100 | 12268162450 | 35400 | 35400 | 35400 | 35350 | 701 |
| 441 | 20230825 | 113000 | 12243366500 | 35400 | 35400 | 35400 | 35350 | 616 |
| 442 | 20230825 | 112900 | 12221577800 | 35400 | 35400 | 35400 | 35350 | 403 |
| 443 | 20230825 | 112800 | 12207321350 | 35350 | 35400 | 35400 | 35350 | 574 |
| 444 | 20230825 | 112700 | 12187011200 | 35350 | 35400 | 35400 | 35350 | 507 |
| 445 | 20230825 | 112600 | 12169072550 | 35400 | 35400 | 35400 | 35350 | 421 |
| 446 | 20230825 | 112500 | 12154182050 | 35350 | 35350 | 35400 | 35350 | 1872 |
| 447 | 20230825 | 112400 | 12087988650 | 35350 | 35400 | 35400 | 35350 | 325 |
| 448 | 20230825 | 112300 | 12076487150 | 35400 | 35350 | 35400 | 35350 | 322 |
| 449 | 20230825 | 112200 | 12065103850 | 35350 | 35400 | 35400 | 35350 | 1315 |
| 450 | 20230825 | 112100 | 12018586250 | 35400 | 35400 | 35400 | 35350 | 757 |
| 451 | 20230825 | 112000 | 11991795750 | 35400 | 35400 | 35450 | 35400 | 4381 |
| 452 | 20230825 | 111900 | 11836703850 | 35400 | 35450 | 35450 | 35400 | 432 |
| 453 | 20230825 | 111800 | 11821394600 | 35400 | 35400 | 35450 | 35400 | 761 |
| 454 | 20230825 | 111700 | 11794441400 | 35400 | 35400 | 35450 | 35400 | 135 |
| 455 | 20230825 | 111600 | 11789660700 | 35450 | 35400 | 35450 | 35350 | 1164 |
| 456 | 20230825 | 111500 | 11748444500 | 35400 | 35450 | 35450 | 35350 | 1263 |
| 457 | 20230825 | 111400 | 11703734600 | 35450 | 35450 | 35450 | 35400 | 1061 |
| 458 | 20230825 | 111300 | 11666126950 | 35450 | 35400 | 35450 | 35400 | 3108 |
| 459 | 20230825 | 111200 | 11555958150 | 35400 | 35400 | 35400 | 35300 | 3230 |
| 460 | 20230825 | 111100 | 11441689050 | 35350 | 35400 | 35400 | 35350 | 600 |
| 461 | 20230825 | 111000 | 11420466950 | 35400 | 35400 | 35400 | 35350 | 2824 |
| 462 | 20230825 | 110900 | 11320607000 | 35350 | 35450 | 35450 | 35350 | 1306 |
| 463 | 20230825 | 110800 | 11274372050 | 35450 | 35400 | 35450 | 35400 | 193 |
| 464 | 20230825 | 110700 | 11267535650 | 35400 | 35450 | 35450 | 35400 | 2339 |
| 465 | 20230825 | 110600 | 11184713700 | 35450 | 35500 | 35500 | 35400 | 4459 |
| 466 | 20230825 | 110500 | 11026638650 | 35450 | 35500 | 35500 | 35450 | 1181 |
| 467 | 20230825 | 110400 | 10984771900 | 35500 | 35550 | 35550 | 35500 | 2220 |
| 468 | 20230825 | 110300 | 10905940300 | 35500 | 35500 | 35550 | 35500 | 610 |
| 469 | 20230825 | 110200 | 10884268700 | 35500 | 35550 | 35550 | 35500 | 2580 |
| 470 | 20230825 | 110100 | 10792589700 | 35550 | 35500 | 35550 | 35500 | 358 |
| 471 | 20230825 | 110000 | 10779863950 | 35550 | 35500 | 35550 | 35500 | 1500 |
| 472 | 20230825 | 105900 | 10726596450 | 35500 | 35500 | 35500 | 35450 | 1062 |
| 473 | 20230825 | 105800 | 10688901350 | 35500 | 35450 | 35500 | 35450 | 3326 |
| 474 | 20230825 | 105700 | 10570864900 | 35450 | 35450 | 35500 | 35450 | 2684 |
| 475 | 20230825 | 105600 | 10475703400 | 35450 | 35400 | 35450 | 35350 | 4764 |
| 476 | 20230825 | 105500 | 10307077700 | 35400 | 35350 | 35400 | 35350 | 763 |
| 477 | 20230825 | 105400 | 10280092550 | 35350 | 35350 | 35400 | 35300 | 1150 |
| 478 | 20230825 | 105300 | 10239430850 | 35350 | 35350 | 35350 | 35350 | 4540 |
| 479 | 20230825 | 105200 | 10078941850 | 35350 | 35300 | 35350 | 35250 | 2286 |
| 480 | 20230825 | 105100 | 9998238450 | 35300 | 35250 | 35300 | 35250 | 527 |
| 481 | 20230825 | 105000 | 9979638900 | 35250 | 35300 | 35300 | 35250 | 339 |
| 482 | 20230825 | 104900 | 9967681450 | 35300 | 35250 | 35300 | 35200 | 4365 |
| 483 | 20230825 | 104800 | 9813875700 | 35250 | 35200 | 35250 | 35150 | 4143 |
| 484 | 20230825 | 104700 | 9667911050 | 35200 | 35300 | 35300 | 35200 | 4861 |
| 485 | 20230825 | 104600 | 9496663450 | 35300 | 35350 | 35350 | 35250 | 2787 |
| 486 | 20230825 | 104500 | 9398284000 | 35350 | 35300 | 35350 | 35300 | 616 |
| 487 | 20230825 | 104400 | 9376524100 | 35300 | 35350 | 35350 | 35300 | 628 |
| 488 | 20230825 | 104300 | 9354335500 | 35350 | 35350 | 35350 | 35300 | 4021 |
| 489 | 20230825 | 104200 | 9212319100 | 35350 | 35350 | 35400 | 35350 | 1188 |
| 490 | 20230825 | 104100 | 9170308600 | 35400 | 35350 | 35400 | 35350 | 585 |
| 491 | 20230825 | 104000 | 9149628350 | 35350 | 35400 | 35400 | 35350 | 1527 |
| 492 | 20230825 | 103900 | 9095599650 | 35400 | 35350 | 35400 | 35350 | 760 |
| 493 | 20230825 | 103800 | 9068710300 | 35400 | 35350 | 35400 | 35300 | 3880 |
| 494 | 20230825 | 103700 | 8931601900 | 35350 | 35350 | 35400 | 35300 | 1758 |
| 495 | 20230825 | 103600 | 8869433100 | 35400 | 35450 | 35450 | 35350 | 1309 |
| 496 | 20230825 | 103500 | 8823113300 | 35450 | 35450 | 35450 | 35400 | 263 |
| 497 | 20230825 | 103400 | 8813791950 | 35450 | 35400 | 35450 | 35350 | 4250 |
| 498 | 20230825 | 103300 | 8663290650 | 35350 | 35350 | 35400 | 35300 | 2662 |
| 499 | 20230825 | 103200 | 8569160100 | 35350 | 35350 | 35350 | 35300 | 629 |
| 500 | 20230825 | 103100 | 8546927450 | 35350 | 35400 | 35400 | 35350 | 573 |
| 501 | 20230825 | 103000 | 8526655800 | 35400 | 35300 | 35400 | 35250 | 5658 |
| 502 | 20230825 | 102900 | 8326699750 | 35300 | 35300 | 35350 | 35300 | 2367 |
| 503 | 20230825 | 102800 | 8243144400 | 35300 | 35300 | 35300 | 35200 | 6171 |
| 504 | 20230825 | 102700 | 8025764700 | 35300 | 35250 | 35300 | 35250 | 578 |
| 505 | 20230825 | 102600 | 8005375350 | 35300 | 35250 | 35300 | 35250 | 3081 |
| 506 | 20230825 | 102500 | 7896683600 | 35250 | 35300 | 35300 | 35250 | 849 |
| 507 | 20230825 | 102400 | 7866740650 | 35300 | 35350 | 35350 | 35250 | 1588 |
| 508 | 20230825 | 102300 | 7810676150 | 35300 | 35300 | 35300 | 35250 | 4195 |
| 509 | 20230825 | 102200 | 7662716850 | 35300 | 35300 | 35300 | 35250 | 342 |
| 510 | 20230825 | 102100 | 7650644350 | 35300 | 35300 | 35350 | 35250 | 1086 |
| 511 | 20230825 | 102000 | 7612321450 | 35300 | 35300 | 35300 | 35250 | 605 |
| 512 | 20230825 | 101900 | 7590970100 | 35300 | 35300 | 35350 | 35250 | 2369 |
| 513 | 20230825 | 101800 | 7507360550 | 35300 | 35300 | 35350 | 35300 | 2895 |
| 514 | 20230825 | 101700 | 7405149550 | 35300 | 35300 | 35350 | 35300 | 228 |
| 515 | 20230825 | 101600 | 7397097300 | 35300 | 35300 | 35350 | 35300 | 1035 |
| 516 | 20230825 | 101500 | 7360560800 | 35350 | 35250 | 35350 | 35250 | 4571 |
| 517 | 20230825 | 101400 | 7199214700 | 35250 | 35250 | 35300 | 35250 | 781 |
| 518 | 20230825 | 101300 | 7171680800 | 35250 | 35300 | 35300 | 35250 | 148 |
| 519 | 20230825 | 101200 | 7166457850 | 35300 | 35300 | 35300 | 35250 | 433 |
| 520 | 20230825 | 101100 | 7151188250 | 35250 | 35300 | 35300 | 35250 | 233 |
| 521 | 20230825 | 101000 | 7142970350 | 35300 | 35300 | 35300 | 35250 | 894 |
| 522 | 20230825 | 100900 | 7111423050 | 35300 | 35250 | 35300 | 35250 | 508 |
| 523 | 20230825 | 100800 | 7093509300 | 35300 | 35250 | 35300 | 35250 | 804 |
| 524 | 20230825 | 100700 | 7065167100 | 35300 | 35250 | 35300 | 35250 | 603 |
| 525 | 20230825 | 100600 | 7043905600 | 35250 | 35250 | 35300 | 35250 | 1491 |
| 526 | 20230825 | 100500 | 6991340000 | 35250 | 35400 | 35400 | 35250 | 6235 |
| 527 | 20230825 | 100400 | 6771062950 | 35400 | 35400 | 35400 | 35350 | 1532 |
| 528 | 20230825 | 100300 | 6716900400 | 35350 | 35350 | 35400 | 35350 | 498 |
| 529 | 20230825 | 100200 | 6699278150 | 35350 | 35400 | 35400 | 35350 | 215 |
| 530 | 20230825 | 100100 | 6691671100 | 35400 | 35400 | 35400 | 35350 | 234 |
| 531 | 20230825 | 100000 | 6683387600 | 35400 | 35350 | 35450 | 35350 | 348 |
| 532 | 20230825 | 095900 | 6671068800 | 35400 | 35300 | 35400 | 35300 | 2137 |
| 533 | 20230825 | 095800 | 6595476050 | 35400 | 35350 | 35400 | 35300 | 456 |
| 534 | 20230825 | 095700 | 6579351650 | 35350 | 35350 | 35400 | 35300 | 3536 |
| 535 | 20230825 | 095600 | 6454365500 | 35350 | 35300 | 35350 | 35300 | 41 |
| 536 | 20230825 | 095500 | 6452917450 | 35300 | 35250 | 35300 | 35250 | 5967 |
| 537 | 20230825 | 095400 | 6242309950 | 35250 | 35250 | 35300 | 35250 | 706 |
| 538 | 20230825 | 095300 | 6217421300 | 35250 | 35300 | 35300 | 35250 | 1318 |
| 539 | 20230825 | 095200 | 6170952850 | 35300 | 35250 | 35300 | 35250 | 364 |
| 540 | 20230825 | 095100 | 6158120700 | 35250 | 35300 | 35300 | 35250 | 826 |
| 541 | 20230825 | 095000 | 6129001200 | 35250 | 35300 | 35300 | 35250 | 265 |
| 542 | 20230825 | 094900 | 6119658600 | 35300 | 35250 | 35300 | 35250 | 1441 |
| 543 | 20230825 | 094800 | 6068862950 | 35250 | 35250 | 35300 | 35200 | 1274 |
| 544 | 20230825 | 094700 | 6023954450 | 35300 | 35200 | 35300 | 35200 | 4918 |
| 545 | 20230825 | 094600 | 5850577350 | 35200 | 35200 | 35250 | 35150 | 3686 |
| 546 | 20230825 | 094500 | 5720830900 | 35200 | 35200 | 35250 | 35200 | 3934 |
| 547 | 20230825 | 094400 | 5582352050 | 35200 | 35300 | 35300 | 35200 | 2895 |
| 548 | 20230825 | 094300 | 5480320700 | 35250 | 35250 | 35300 | 35250 | 543 |
| 549 | 20230825 | 094200 | 5461170300 | 35250 | 35250 | 35300 | 35250 | 408 |
| 550 | 20230825 | 094100 | 5446786200 | 35250 | 35300 | 35300 | 35250 | 303 |
| 551 | 20230825 | 094000 | 5436102300 | 35300 | 35300 | 35300 | 35250 | 257 |
| 552 | 20230825 | 093900 | 5427030700 | 35300 | 35300 | 35300 | 35250 | 228 |
| 553 | 20230825 | 093800 | 5418985650 | 35300 | 35300 | 35300 | 35250 | 8393 |
| 554 | 20230825 | 093700 | 5122921550 | 35300 | 35350 | 35350 | 35250 | 1461 |
| 555 | 20230825 | 093600 | 5071349050 | 35350 | 35350 | 35350 | 35300 | 150 |
| 556 | 20230825 | 093500 | 5066050900 | 35350 | 35350 | 35400 | 35300 | 1969 |
| 557 | 20230825 | 093400 | 4996483750 | 35350 | 35500 | 35500 | 35300 | 8893 |
| 558 | 20230825 | 093300 | 4681501450 | 35500 | 35500 | 35550 | 35450 | 1289 |
| 559 | 20230825 | 093200 | 4635751850 | 35500 | 35450 | 35500 | 35400 | 3315 |
| 560 | 20230825 | 093100 | 4518245350 | 35450 | 35400 | 35450 | 35350 | 1589 |
| 561 | 20230825 | 093000 | 4462003150 | 35400 | 35400 | 35400 | 35350 | 2909 |
| 562 | 20230825 | 092900 | 4359044350 | 35350 | 35400 | 35400 | 35350 | 455 |
| 563 | 20230825 | 092800 | 4342940850 | 35400 | 35350 | 35450 | 35350 | 3078 |
| 564 | 20230825 | 092700 | 4234013250 | 35350 | 35350 | 35400 | 35300 | 688 |
| 565 | 20230825 | 092600 | 4209691350 | 35350 | 35350 | 35450 | 35300 | 4232 |
| 566 | 20230825 | 092500 | 4060023400 | 35300 | 35250 | 35350 | 35250 | 2308 |
| 567 | 20230825 | 092400 | 3978579600 | 35250 | 35250 | 35250 | 35200 | 3777 |
| 568 | 20230825 | 092300 | 3845447450 | 35250 | 35250 | 35300 | 35200 | 4646 |
| 569 | 20230825 | 092200 | 3681690550 | 35200 | 35250 | 35300 | 35200 | 2924 |
| 570 | 20230825 | 092100 | 3578639000 | 35250 | 35300 | 35300 | 35250 | 914 |
| 571 | 20230825 | 092000 | 3546416950 | 35300 | 35300 | 35300 | 35250 | 1458 |
| 572 | 20230825 | 091900 | 3494992300 | 35250 | 35300 | 35350 | 35250 | 6426 |
| 573 | 20230825 | 091800 | 3268172500 | 35300 | 35300 | 35350 | 35300 | 2084 |
| 574 | 20230825 | 091700 | 3194602000 | 35300 | 35350 | 35350 | 35300 | 831 |
| 575 | 20230825 | 091600 | 3165228700 | 35350 | 35350 | 35400 | 35300 | 5352 |
| 576 | 20230825 | 091500 | 2976032750 | 35300 | 35400 | 35400 | 35300 | 3165 |
| 577 | 20230825 | 091400 | 2864148350 | 35400 | 35350 | 35400 | 35350 | 1444 |
| 578 | 20230825 | 091300 | 2813045900 | 35400 | 35350 | 35400 | 35300 | 3092 |
| 579 | 20230825 | 091200 | 2703781950 | 35350 | 35250 | 35350 | 35250 | 2348 |
| 580 | 20230825 | 091100 | 2620865350 | 35250 | 35200 | 35300 | 35200 | 3185 |
| 581 | 20230825 | 091000 | 2508604900 | 35200 | 35250 | 35250 | 35200 | 2239 |
| 582 | 20230825 | 090900 | 2429737500 | 35250 | 35250 | 35300 | 35200 | 1823 |
| 583 | 20230825 | 090800 | 2365500900 | 35250 | 35250 | 35300 | 35200 | 6187 |
| 584 | 20230825 | 090700 | 2147407750 | 35200 | 35150 | 35200 | 35150 | 2004 |
| 585 | 20230825 | 090600 | 2076893750 | 35100 | 35100 | 35100 | 35000 | 10991 |
| 586 | 20230825 | 090500 | 1691351700 | 35100 | 35100 | 35100 | 35050 | 2331 |
| 587 | 20230825 | 090400 | 1609617750 | 35100 | 35050 | 35100 | 35000 | 4722 |
| 588 | 20230825 | 090300 | 1444123300 | 35050 | 35000 | 35050 | 34950 | 3799 |
| 589 | 20230825 | 090200 | 1311154200 | 35000 | 35000 | 35050 | 34950 | 6754 |
| 590 | 20230825 | 090100 | 1074784200 | 35000 | 34900 | 35000 | 34900 | 4168 |
| 591 | 20230825 | 090000 | 929017900 | 34950 | 35150 | 35300 | 34900 | 26362 |