33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 3 | 20230825 | 185100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230825 | 185000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230825 | 184900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230825 | 184800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230825 | 184700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230825 | 184600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230825 | 184500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230825 | 184400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230825 | 184300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230825 | 184200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230825 | 184100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230825 | 184000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230825 | 183900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230825 | 183800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230825 | 183700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230825 | 183600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230825 | 183500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230825 | 183400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230825 | 183300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230825 | 183200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230825 | 183100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230825 | 183000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230825 | 182900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230825 | 182800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230825 | 182700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230825 | 182600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230825 | 182500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230825 | 182400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230825 | 182300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230825 | 182200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 33 | 20230825 | 182100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230825 | 182000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230825 | 181900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230825 | 181800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230825 | 181700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230825 | 181600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230825 | 181500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230825 | 181400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230825 | 181300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230825 | 181200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230825 | 181100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230825 | 181000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230825 | 180900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230825 | 180800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230825 | 180700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230825 | 180600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230825 | 180500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230825 | 180400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230825 | 180300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230825 | 180200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230825 | 180100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230825 | 180000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230825 | 175900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230825 | 175800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230825 | 175700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230825 | 175600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230825 | 175500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230825 | 175400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230825 | 175300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230825 | 175200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 63 | 20230825 | 175100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230825 | 175000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230825 | 174900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230825 | 174800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230825 | 174700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230825 | 174600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230825 | 174500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230825 | 174400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230825 | 174300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230825 | 174200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230825 | 174100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230825 | 174000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230825 | 173900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230825 | 173800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230825 | 173700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230825 | 173600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230825 | 173500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230825 | 173400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230825 | 173300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230825 | 173200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230825 | 173100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230825 | 173000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230825 | 172900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230825 | 172800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230825 | 172700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230825 | 172600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230825 | 172500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230825 | 172400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230825 | 172300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230825 | 172200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 93 | 20230825 | 172100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230825 | 172000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230825 | 171900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230825 | 171800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230825 | 171700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230825 | 171600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230825 | 171500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230825 | 171400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230825 | 171300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230825 | 171200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230825 | 171100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230825 | 171000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230825 | 170900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230825 | 170800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230825 | 170700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230825 | 170600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230825 | 170500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230825 | 170400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230825 | 170300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230825 | 170200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230825 | 170100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230825 | 170000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230825 | 165900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230825 | 165800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230825 | 165700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230825 | 165600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230825 | 165500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230825 | 165400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230825 | 165300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230825 | 165200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 123 | 20230825 | 165100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230825 | 165000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230825 | 164900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230825 | 164800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230825 | 164700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230825 | 164600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230825 | 164500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230825 | 164400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230825 | 164300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230825 | 164200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230825 | 164100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230825 | 164000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230825 | 163900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230825 | 163800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230825 | 163700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230825 | 163600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230825 | 163500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230825 | 163400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230825 | 163300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230825 | 163200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230825 | 163100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230825 | 163000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230825 | 162900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230825 | 162800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230825 | 162700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230825 | 162600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230825 | 162500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230825 | 162400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230825 | 162300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230825 | 162200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 153 | 20230825 | 162100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230825 | 162000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230825 | 161900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230825 | 161800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230825 | 161700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230825 | 161600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230825 | 161500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230825 | 161400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230825 | 161300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230825 | 161200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230825 | 161100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230825 | 161000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230825 | 160900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230825 | 160800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230825 | 160700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230825 | 160600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230825 | 160500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230825 | 160400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230825 | 160300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230825 | 160200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230825 | 160100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230825 | 160000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230825 | 155900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230825 | 155800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230825 | 155700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230825 | 155600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230825 | 155500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230825 | 155400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230825 | 155300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230825 | 155200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 183 | 20230825 | 155100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230825 | 155000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230825 | 154900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230825 | 154800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230825 | 154700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230825 | 154600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230825 | 154500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230825 | 154400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230825 | 154300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230825 | 154200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230825 | 154100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230825 | 154000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230825 | 153900 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230825 | 153800 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230825 | 153700 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230825 | 153600 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230825 | 153500 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230825 | 153400 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230825 | 153300 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230825 | 153200 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230825 | 153100 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230825 | 153000 | 118042683900 | 26950 | 26950 | 26950 | 26950 | 29410 |
| 205 | 20230825 | 152900 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230825 | 152800 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230825 | 152700 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230825 | 152600 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230825 | 152500 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230825 | 152400 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230825 | 152300 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230825 | 152200 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 213 | 20230825 | 152100 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230825 | 152000 | 117250084400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230825 | 151900 | 117250084400 | 26950 | 27100 | 27100 | 26900 | 12811 |
| 216 | 20230825 | 151800 | 116904285250 | 27100 | 27150 | 27200 | 27050 | 10215 |
| 217 | 20230825 | 151700 | 116627258450 | 27200 | 27150 | 27200 | 27100 | 21521 |
| 218 | 20230825 | 151600 | 116043273750 | 27150 | 27100 | 27150 | 27050 | 16861 |
| 219 | 20230825 | 151500 | 115585713350 | 27100 | 27050 | 27100 | 27000 | 10141 |
| 220 | 20230825 | 151400 | 115311221650 | 27000 | 27000 | 27050 | 26950 | 11465 |
| 221 | 20230825 | 151300 | 115001768850 | 27000 | 26900 | 27000 | 26900 | 6732 |
| 222 | 20230825 | 151200 | 114820329600 | 26900 | 26900 | 26950 | 26800 | 5603 |
| 223 | 20230825 | 151100 | 114669738050 | 26900 | 26900 | 26900 | 26850 | 3683 |
| 224 | 20230825 | 151000 | 114570717400 | 26850 | 26900 | 26950 | 26850 | 4867 |
| 225 | 20230825 | 150900 | 114439825650 | 26900 | 26900 | 26900 | 26850 | 4335 |
| 226 | 20230825 | 150800 | 114323330700 | 26950 | 26900 | 26950 | 26900 | 3305 |
| 227 | 20230825 | 150700 | 114234365350 | 26900 | 26950 | 27000 | 26850 | 7048 |
| 228 | 20230825 | 150600 | 114044678550 | 26950 | 27050 | 27150 | 26950 | 14809 |
| 229 | 20230825 | 150500 | 113644365000 | 27100 | 27100 | 27150 | 27050 | 15738 |
| 230 | 20230825 | 150400 | 113217864250 | 27050 | 26950 | 27100 | 26950 | 14142 |
| 231 | 20230825 | 150300 | 112835720400 | 26950 | 26900 | 27000 | 26850 | 10392 |
| 232 | 20230825 | 150200 | 112555961450 | 26900 | 26700 | 26900 | 26650 | 7751 |
| 233 | 20230825 | 150100 | 112348031500 | 26700 | 26550 | 26700 | 26550 | 6606 |
| 234 | 20230825 | 150000 | 112171998300 | 26600 | 26600 | 26650 | 26550 | 2630 |
| 235 | 20230825 | 145900 | 112102059550 | 26600 | 26600 | 26650 | 26550 | 3288 |
| 236 | 20230825 | 145800 | 112014578450 | 26550 | 26600 | 26650 | 26550 | 3892 |
| 237 | 20230825 | 145700 | 111910973750 | 26600 | 26650 | 26650 | 26600 | 3381 |
| 238 | 20230825 | 145600 | 111820956200 | 26650 | 26650 | 26700 | 26600 | 2010 |
| 239 | 20230825 | 145500 | 111767407000 | 26650 | 26550 | 26650 | 26500 | 5959 |
| 240 | 20230825 | 145400 | 111608893600 | 26500 | 26500 | 26550 | 26500 | 2361 |
| 241 | 20230825 | 145300 | 111546310450 | 26500 | 26500 | 26550 | 26450 | 1462 |
| 242 | 20230825 | 145200 | 111507580300 | 26500 | 26600 | 26600 | 26500 | 3564 |
| 243 | 20230825 | 145100 | 111413057050 | 26600 | 26500 | 26600 | 26450 | 5970 |
| 244 | 20230825 | 145000 | 111254768350 | 26500 | 26500 | 26500 | 26450 | 1237 |
| 245 | 20230825 | 144900 | 111221995650 | 26500 | 26450 | 26550 | 26400 | 9291 |
| 246 | 20230825 | 144800 | 110975884600 | 26500 | 26400 | 26500 | 26400 | 4569 |
| 247 | 20230825 | 144700 | 110854913900 | 26500 | 26400 | 26500 | 26350 | 5194 |
| 248 | 20230825 | 144600 | 110717578450 | 26400 | 26450 | 26450 | 26300 | 3657 |
| 249 | 20230825 | 144500 | 110621168750 | 26350 | 26400 | 26450 | 26300 | 2733 |
| 250 | 20230825 | 144400 | 110549134850 | 26350 | 26400 | 26400 | 26250 | 13166 |
| 251 | 20230825 | 144300 | 110202805800 | 26400 | 26600 | 26600 | 26350 | 12391 |
| 252 | 20230825 | 144200 | 109874969950 | 26550 | 26550 | 26600 | 26550 | 2091 |
| 253 | 20230825 | 144100 | 109819440750 | 26550 | 26600 | 26600 | 26550 | 2458 |
| 254 | 20230825 | 144000 | 109754144450 | 26600 | 26550 | 26600 | 26500 | 3432 |
| 255 | 20230825 | 143900 | 109663094850 | 26500 | 26550 | 26600 | 26500 | 3335 |
| 256 | 20230825 | 143800 | 109574550950 | 26550 | 26500 | 26600 | 26500 | 1867 |
| 257 | 20230825 | 143700 | 109524990550 | 26500 | 26500 | 26500 | 26450 | 2416 |
| 258 | 20230825 | 143600 | 109461034450 | 26500 | 26450 | 26500 | 26350 | 7546 |
| 259 | 20230825 | 143500 | 109261623300 | 26500 | 26550 | 26550 | 26450 | 2710 |
| 260 | 20230825 | 143400 | 109189831650 | 26550 | 26450 | 26600 | 26450 | 1688 |
| 261 | 20230825 | 143300 | 109145014650 | 26450 | 26600 | 26600 | 26400 | 7558 |
| 262 | 20230825 | 143200 | 108944336600 | 26600 | 26500 | 26650 | 26450 | 9089 |
| 263 | 20230825 | 143100 | 108702844150 | 26500 | 26300 | 26500 | 26250 | 9939 |
| 264 | 20230825 | 143000 | 108441028750 | 26350 | 26350 | 26400 | 26200 | 32000 |
| 265 | 20230825 | 142900 | 107599182200 | 26350 | 26600 | 26600 | 26300 | 34850 |
| 266 | 20230825 | 142800 | 106677166950 | 26600 | 26650 | 26650 | 26600 | 6755 |
| 267 | 20230825 | 142700 | 106497404500 | 26650 | 26650 | 26700 | 26600 | 10523 |
| 268 | 20230825 | 142600 | 106217343750 | 26650 | 26750 | 26750 | 26600 | 10610 |
| 269 | 20230825 | 142500 | 105934233150 | 26750 | 26750 | 26800 | 26700 | 8478 |
| 270 | 20230825 | 142400 | 105707622050 | 26750 | 26850 | 26850 | 26750 | 3856 |
| 271 | 20230825 | 142300 | 105604360150 | 26850 | 26800 | 26850 | 26800 | 1280 |
| 272 | 20230825 | 142200 | 105570032050 | 26850 | 26700 | 26850 | 26700 | 4565 |
| 273 | 20230825 | 142100 | 105447960200 | 26700 | 26750 | 26800 | 26700 | 6351 |
| 274 | 20230825 | 142000 | 105278102250 | 26750 | 26850 | 26850 | 26750 | 4364 |
| 275 | 20230825 | 141900 | 105161148650 | 26850 | 27000 | 27000 | 26800 | 7414 |
| 276 | 20230825 | 141800 | 104961706650 | 27000 | 26900 | 27000 | 26900 | 3494 |
| 277 | 20230825 | 141700 | 104867537650 | 26900 | 26800 | 26950 | 26800 | 4405 |
| 278 | 20230825 | 141600 | 104749161100 | 26800 | 26750 | 26800 | 26750 | 2850 |
| 279 | 20230825 | 141500 | 104672861550 | 26750 | 26800 | 26800 | 26700 | 4375 |
| 280 | 20230825 | 141400 | 104555754850 | 26800 | 26800 | 26850 | 26750 | 3552 |
| 281 | 20230825 | 141300 | 104460619150 | 26850 | 26700 | 26850 | 26700 | 4000 |
| 282 | 20230825 | 141200 | 104353629750 | 26700 | 26850 | 26850 | 26650 | 18110 |
| 283 | 20230825 | 141100 | 103869935300 | 26850 | 26850 | 26900 | 26750 | 9027 |
| 284 | 20230825 | 141000 | 103627917250 | 26850 | 26900 | 26900 | 26800 | 11474 |
| 285 | 20230825 | 140900 | 103319826100 | 26900 | 26900 | 26950 | 26800 | 19711 |
| 286 | 20230825 | 140800 | 102790496350 | 26950 | 27050 | 27200 | 26900 | 25502 |
| 287 | 20230825 | 140700 | 102101009550 | 27050 | 27350 | 27450 | 27050 | 32523 |
| 288 | 20230825 | 140600 | 101214288950 | 27400 | 27500 | 27500 | 27350 | 38558 |
| 289 | 20230825 | 140500 | 100156421500 | 27500 | 27400 | 27500 | 27350 | 33727 |
| 290 | 20230825 | 140400 | 99230819850 | 27450 | 27300 | 27450 | 27300 | 31653 |
| 291 | 20230825 | 140300 | 98363818800 | 27350 | 27050 | 27350 | 27050 | 54687 |
| 292 | 20230825 | 140200 | 96878393700 | 27100 | 27050 | 27100 | 27050 | 4758 |
| 293 | 20230825 | 140100 | 96749577650 | 27050 | 27050 | 27100 | 27000 | 3539 |
| 294 | 20230825 | 140000 | 96653806800 | 27050 | 27100 | 27100 | 27050 | 4106 |
| 295 | 20230825 | 135900 | 96542716600 | 27050 | 27050 | 27100 | 27050 | 9237 |
| 296 | 20230825 | 135800 | 96292678250 | 27050 | 27000 | 27050 | 26950 | 13084 |
| 297 | 20230825 | 135700 | 95939458050 | 27000 | 26950 | 27000 | 26950 | 1351 |
| 298 | 20230825 | 135600 | 95903000050 | 26950 | 27000 | 27000 | 26950 | 4735 |
| 299 | 20230825 | 135500 | 95775167050 | 27000 | 26900 | 27000 | 26900 | 4485 |
| 300 | 20230825 | 135400 | 95654243100 | 26900 | 26900 | 26900 | 26850 | 1215 |
| 301 | 20230825 | 135300 | 95621567300 | 26900 | 26900 | 26900 | 26850 | 1529 |
| 302 | 20230825 | 135200 | 95580454900 | 26900 | 26850 | 26900 | 26850 | 4339 |
| 303 | 20230825 | 135100 | 95463796200 | 26900 | 26800 | 26900 | 26800 | 1854 |
| 304 | 20230825 | 135000 | 95414069800 | 26800 | 26850 | 26900 | 26750 | 3218 |
| 305 | 20230825 | 134900 | 95327833400 | 26850 | 26850 | 26900 | 26800 | 8177 |
| 306 | 20230825 | 134800 | 95108532500 | 26900 | 26950 | 26950 | 26850 | 8432 |
| 307 | 20230825 | 134700 | 94881605000 | 26950 | 27000 | 27000 | 26950 | 8173 |
| 308 | 20230825 | 134600 | 94661231350 | 27000 | 27000 | 27000 | 26950 | 3501 |
| 309 | 20230825 | 134500 | 94566742650 | 27000 | 27000 | 27000 | 26950 | 2468 |
| 310 | 20230825 | 134400 | 94500130400 | 27000 | 27000 | 27000 | 26950 | 5195 |
| 311 | 20230825 | 134300 | 94360062050 | 27000 | 27000 | 27000 | 26950 | 1142 |
| 312 | 20230825 | 134200 | 94329252900 | 26950 | 26950 | 27000 | 26950 | 4715 |
| 313 | 20230825 | 134100 | 94201976000 | 26950 | 27000 | 27000 | 26950 | 2054 |
| 314 | 20230825 | 134000 | 94146597700 | 27000 | 26950 | 27000 | 26950 | 4444 |
| 315 | 20230825 | 133900 | 94026783500 | 27000 | 26950 | 27000 | 26950 | 2263 |
| 316 | 20230825 | 133800 | 93965776250 | 26950 | 26950 | 27000 | 26950 | 2600 |
| 317 | 20230825 | 133700 | 93895634350 | 26950 | 27000 | 27050 | 26950 | 8242 |
| 318 | 20230825 | 133600 | 93673105200 | 27050 | 27100 | 27100 | 27000 | 4495 |
| 319 | 20230825 | 133500 | 93551555100 | 27100 | 27000 | 27100 | 27000 | 5418 |
| 320 | 20230825 | 133400 | 93405077800 | 27000 | 27000 | 27000 | 26950 | 4852 |
| 321 | 20230825 | 133300 | 93274092600 | 26950 | 26950 | 27000 | 26950 | 4240 |
| 322 | 20230825 | 133200 | 93159712950 | 26950 | 26950 | 27000 | 26900 | 3474 |
| 323 | 20230825 | 133100 | 93066080700 | 26950 | 26950 | 26950 | 26900 | 3029 |
| 324 | 20230825 | 133000 | 92984456050 | 26950 | 26900 | 26950 | 26900 | 4486 |
| 325 | 20230825 | 132900 | 92863737050 | 26900 | 26950 | 26950 | 26900 | 2455 |
| 326 | 20230825 | 132800 | 92797603650 | 26950 | 27050 | 27050 | 26900 | 8676 |
| 327 | 20230825 | 132700 | 92563539500 | 27050 | 26950 | 27050 | 26950 | 5158 |
| 328 | 20230825 | 132600 | 92424253850 | 27000 | 26900 | 27000 | 26850 | 6667 |
| 329 | 20230825 | 132500 | 92244823350 | 26900 | 26850 | 26900 | 26850 | 2062 |
| 330 | 20230825 | 132400 | 92189434250 | 26850 | 26850 | 26900 | 26850 | 2105 |
| 331 | 20230825 | 132300 | 92132898850 | 26900 | 26850 | 26900 | 26800 | 2292 |
| 332 | 20230825 | 132200 | 92071345900 | 26850 | 26700 | 26850 | 26700 | 3192 |
| 333 | 20230825 | 132100 | 91985907250 | 26700 | 26600 | 26750 | 26550 | 4781 |
| 334 | 20230825 | 132000 | 91858530150 | 26600 | 26650 | 26700 | 26600 | 2460 |
| 335 | 20230825 | 131900 | 91793048550 | 26650 | 26650 | 26700 | 26600 | 4784 |
| 336 | 20230825 | 131800 | 91665539550 | 26700 | 26700 | 26750 | 26650 | 4987 |
| 337 | 20230825 | 131700 | 91532408100 | 26700 | 26800 | 26800 | 26700 | 3694 |
| 338 | 20230825 | 131600 | 91433634100 | 26750 | 26850 | 26850 | 26750 | 3227 |
| 339 | 20230825 | 131500 | 91347080050 | 26850 | 26900 | 26900 | 26850 | 4803 |
| 340 | 20230825 | 131400 | 91217996100 | 26900 | 26900 | 26900 | 26850 | 4314 |
| 341 | 20230825 | 131300 | 91102009200 | 26900 | 26800 | 26900 | 26800 | 3537 |
| 342 | 20230825 | 131200 | 91006945150 | 26750 | 26700 | 26800 | 26700 | 2708 |
| 343 | 20230825 | 131100 | 90934535050 | 26700 | 26700 | 26750 | 26700 | 550 |
| 344 | 20230825 | 131000 | 90919837900 | 26750 | 26750 | 26750 | 26650 | 3755 |
| 345 | 20230825 | 130900 | 90819571450 | 26750 | 26700 | 26750 | 26650 | 2719 |
| 346 | 20230825 | 130800 | 90746961250 | 26700 | 26550 | 26700 | 26550 | 4561 |
| 347 | 20230825 | 130700 | 90625643850 | 26550 | 26600 | 26600 | 26500 | 8754 |
| 348 | 20230825 | 130600 | 90393313150 | 26600 | 26650 | 26650 | 26550 | 5004 |
| 349 | 20230825 | 130500 | 90260190950 | 26600 | 26650 | 26650 | 26550 | 3658 |
| 350 | 20230825 | 130400 | 90162898950 | 26700 | 26750 | 26750 | 26600 | 6310 |
| 351 | 20230825 | 130300 | 89994779250 | 26750 | 26650 | 26750 | 26500 | 23338 |
| 352 | 20230825 | 130200 | 89374924150 | 26650 | 26800 | 26850 | 26650 | 13139 |
| 353 | 20230825 | 130100 | 89023512950 | 26850 | 26950 | 26950 | 26800 | 11084 |
| 354 | 20230825 | 130000 | 88725823700 | 26950 | 26950 | 27000 | 26900 | 10415 |
| 355 | 20230825 | 125900 | 88445260300 | 26950 | 26950 | 27000 | 26900 | 6992 |
| 356 | 20230825 | 125800 | 88256789050 | 27000 | 27000 | 27050 | 26950 | 11338 |
| 357 | 20230825 | 125700 | 87950922300 | 27000 | 27000 | 27050 | 26950 | 6445 |
| 358 | 20230825 | 125600 | 87776842450 | 27000 | 27150 | 27150 | 26950 | 16455 |
| 359 | 20230825 | 125500 | 87331310950 | 27150 | 27100 | 27200 | 27100 | 17626 |
| 360 | 20230825 | 125400 | 86852783850 | 27150 | 27100 | 27150 | 27050 | 9965 |
| 361 | 20230825 | 125300 | 86582656050 | 27050 | 26950 | 27100 | 26950 | 8835 |
| 362 | 20230825 | 125200 | 86343915500 | 26950 | 26950 | 27000 | 26900 | 7286 |
| 363 | 20230825 | 125100 | 86147697550 | 27000 | 27050 | 27050 | 26900 | 17838 |
| 364 | 20230825 | 125000 | 85666603300 | 27050 | 27000 | 27100 | 27000 | 5772 |
| 365 | 20230825 | 124900 | 85510534650 | 27000 | 27050 | 27150 | 26900 | 28713 |
| 366 | 20230825 | 124800 | 84734119300 | 27050 | 27200 | 27200 | 26850 | 22974 |
| 367 | 20230825 | 124700 | 84113624650 | 27200 | 27200 | 27350 | 27100 | 55526 |
| 368 | 20230825 | 124600 | 82600272450 | 27150 | 27050 | 27200 | 27050 | 27266 |
| 369 | 20230825 | 124500 | 81860175450 | 27050 | 26950 | 27050 | 26950 | 14665 |
| 370 | 20230825 | 124400 | 81464359450 | 26950 | 26900 | 27000 | 26850 | 14047 |
| 371 | 20230825 | 124300 | 81085747300 | 26900 | 26800 | 26900 | 26800 | 13859 |
| 372 | 20230825 | 124200 | 80713671450 | 26800 | 26750 | 26850 | 26600 | 16343 |
| 373 | 20230825 | 124100 | 80277182300 | 26750 | 27000 | 27050 | 26750 | 24210 |
| 374 | 20230825 | 124000 | 79626230350 | 27050 | 27000 | 27200 | 27000 | 42282 |
| 375 | 20230825 | 123900 | 78479561000 | 27000 | 26950 | 27050 | 26850 | 32372 |
| 376 | 20230825 | 123800 | 77606620600 | 26950 | 26800 | 26950 | 26800 | 14444 |
| 377 | 20230825 | 123700 | 77218436200 | 26800 | 26700 | 26800 | 26700 | 8176 |
| 378 | 20230825 | 123600 | 76999701750 | 26700 | 26650 | 26700 | 26650 | 2319 |
| 379 | 20230825 | 123500 | 76937835150 | 26650 | 26650 | 26700 | 26600 | 3261 |
| 380 | 20230825 | 123400 | 76850935150 | 26600 | 26600 | 26650 | 26600 | 1207 |
| 381 | 20230825 | 123300 | 76818811450 | 26600 | 26600 | 26600 | 26550 | 1114 |
| 382 | 20230825 | 123200 | 76789201100 | 26600 | 26600 | 26650 | 26550 | 2364 |
| 383 | 20230825 | 123100 | 76726303400 | 26600 | 26600 | 26650 | 26600 | 3920 |
| 384 | 20230825 | 123000 | 76622017400 | 26550 | 26550 | 26600 | 26550 | 2545 |
| 385 | 20230825 | 122900 | 76554416800 | 26550 | 26550 | 26600 | 26550 | 1074 |
| 386 | 20230825 | 122800 | 76525878200 | 26550 | 26550 | 26600 | 26550 | 2445 |
| 387 | 20230825 | 122700 | 76460946100 | 26600 | 26600 | 26600 | 26550 | 1957 |
| 388 | 20230825 | 122600 | 76408908300 | 26600 | 26600 | 26600 | 26550 | 385 |
| 389 | 20230825 | 122500 | 76398680850 | 26550 | 26600 | 26600 | 26550 | 2017 |
| 390 | 20230825 | 122400 | 76345107150 | 26600 | 26650 | 26650 | 26600 | 2951 |
| 391 | 20230825 | 122300 | 76266586600 | 26650 | 26650 | 26650 | 26600 | 1503 |
| 392 | 20230825 | 122200 | 76226531900 | 26650 | 26600 | 26650 | 26550 | 2575 |
| 393 | 20230825 | 122100 | 76158042550 | 26600 | 26500 | 26600 | 26500 | 1410 |
| 394 | 20230825 | 122000 | 76120642850 | 26550 | 26650 | 26650 | 26500 | 4597 |
| 395 | 20230825 | 121900 | 75998518900 | 26600 | 26750 | 26750 | 26600 | 6998 |
| 396 | 20230825 | 121800 | 75811677950 | 26700 | 26650 | 26750 | 26600 | 6930 |
| 397 | 20230825 | 121700 | 75626699000 | 26600 | 26600 | 26650 | 26550 | 3440 |
| 398 | 20230825 | 121600 | 75535213300 | 26550 | 26600 | 26600 | 26550 | 2817 |
| 399 | 20230825 | 121500 | 75460310900 | 26600 | 26500 | 26600 | 26500 | 1547 |
| 400 | 20230825 | 121400 | 75419196200 | 26500 | 26600 | 26600 | 26500 | 3360 |
| 401 | 20230825 | 121300 | 75329907800 | 26600 | 26500 | 26600 | 26450 | 1969 |
| 402 | 20230825 | 121200 | 75277669800 | 26450 | 26450 | 26450 | 26400 | 2480 |
| 403 | 20230825 | 121100 | 75212113450 | 26450 | 26400 | 26450 | 26400 | 747 |
| 404 | 20230825 | 121000 | 75192361550 | 26450 | 26450 | 26450 | 26400 | 491 |
| 405 | 20230825 | 120900 | 75179388550 | 26450 | 26450 | 26450 | 26400 | 1330 |
| 406 | 20230825 | 120800 | 75144260950 | 26450 | 26400 | 26450 | 26400 | 3378 |
| 407 | 20230825 | 120700 | 75055062250 | 26400 | 26400 | 26450 | 26400 | 764 |
| 408 | 20230825 | 120600 | 75034883350 | 26400 | 26350 | 26450 | 26350 | 1961 |
| 409 | 20230825 | 120500 | 74983110550 | 26350 | 26350 | 26350 | 26300 | 2212 |
| 410 | 20230825 | 120400 | 74924825850 | 26400 | 26500 | 26500 | 26300 | 4716 |
| 411 | 20230825 | 120300 | 74800427000 | 26450 | 26450 | 26500 | 26450 | 342 |
| 412 | 20230825 | 120200 | 74791379100 | 26450 | 26450 | 26500 | 26450 | 1602 |
| 413 | 20230825 | 120100 | 74748988950 | 26450 | 26450 | 26550 | 26450 | 1219 |
| 414 | 20230825 | 120000 | 74716717400 | 26450 | 26500 | 26550 | 26450 | 3326 |
| 415 | 20230825 | 115900 | 74628543900 | 26500 | 26500 | 26550 | 26500 | 984 |
| 416 | 20230825 | 115800 | 74602457200 | 26450 | 26400 | 26500 | 26350 | 3641 |
| 417 | 20230825 | 115700 | 74506345250 | 26400 | 26300 | 26400 | 26300 | 3528 |
| 418 | 20230825 | 115600 | 74413406600 | 26350 | 26400 | 26450 | 26300 | 5913 |
| 419 | 20230825 | 115500 | 74257640750 | 26400 | 26500 | 26500 | 26400 | 4076 |
| 420 | 20230825 | 115400 | 74149874350 | 26500 | 26500 | 26550 | 26450 | 2386 |
| 421 | 20230825 | 115300 | 74086670800 | 26550 | 26350 | 26550 | 26350 | 3999 |
| 422 | 20230825 | 115200 | 73981107050 | 26400 | 26550 | 26550 | 26350 | 5445 |
| 423 | 20230825 | 115100 | 73837237450 | 26550 | 26550 | 26650 | 26450 | 4753 |
| 424 | 20230825 | 115000 | 73711046150 | 26550 | 26800 | 26800 | 26550 | 17239 |
| 425 | 20230825 | 114900 | 73250433050 | 26800 | 26750 | 26800 | 26750 | 5284 |
| 426 | 20230825 | 114800 | 73108971500 | 26750 | 26700 | 26750 | 26650 | 8573 |
| 427 | 20230825 | 114700 | 72880015900 | 26700 | 26650 | 26700 | 26600 | 7450 |
| 428 | 20230825 | 114600 | 72681378900 | 26650 | 26500 | 26650 | 26450 | 9042 |
| 429 | 20230825 | 114500 | 72441128450 | 26500 | 26400 | 26500 | 26400 | 12365 |
| 430 | 20230825 | 114400 | 72114121950 | 26400 | 26400 | 26400 | 26350 | 1362 |
| 431 | 20230825 | 114300 | 72078209500 | 26350 | 26350 | 26400 | 26350 | 876 |
| 432 | 20230825 | 114200 | 72055107000 | 26350 | 26400 | 26400 | 26350 | 1295 |
| 433 | 20230825 | 114100 | 72020941900 | 26400 | 26450 | 26450 | 26400 | 2112 |
| 434 | 20230825 | 114000 | 71965166150 | 26450 | 26400 | 26450 | 26400 | 1631 |
| 435 | 20230825 | 113900 | 71922094150 | 26400 | 26400 | 26450 | 26400 | 2436 |
| 436 | 20230825 | 113800 | 71857782550 | 26400 | 26400 | 26450 | 26350 | 1618 |
| 437 | 20230825 | 113700 | 71815087450 | 26450 | 26450 | 26500 | 26400 | 4482 |
| 438 | 20230825 | 113600 | 71696670150 | 26450 | 26500 | 26500 | 26450 | 4014 |
| 439 | 20230825 | 113500 | 71590460450 | 26500 | 26450 | 26500 | 26450 | 3713 |
| 440 | 20230825 | 113400 | 71492244400 | 26450 | 26400 | 26450 | 26350 | 3343 |
| 441 | 20230825 | 113300 | 71403886550 | 26400 | 26300 | 26450 | 26300 | 6772 |
| 442 | 20230825 | 113200 | 71225591700 | 26300 | 26250 | 26300 | 26250 | 1803 |
| 443 | 20230825 | 113100 | 71178186500 | 26300 | 26250 | 26300 | 26200 | 2510 |
| 444 | 20230825 | 113000 | 71112270900 | 26300 | 26300 | 26300 | 26200 | 2380 |
| 445 | 20230825 | 112900 | 71049813100 | 26300 | 26250 | 26300 | 26200 | 1996 |
| 446 | 20230825 | 112800 | 70997428450 | 26200 | 26200 | 26250 | 26150 | 7938 |
| 447 | 20230825 | 112700 | 70789457150 | 26200 | 26250 | 26250 | 26150 | 4897 |
| 448 | 20230825 | 112600 | 70661253250 | 26250 | 26250 | 26300 | 26200 | 4796 |
| 449 | 20230825 | 112500 | 70535431650 | 26200 | 26250 | 26300 | 26200 | 1697 |
| 450 | 20230825 | 112400 | 70490910800 | 26250 | 26400 | 26400 | 26250 | 5149 |
| 451 | 20230825 | 112300 | 70355446450 | 26400 | 26450 | 26450 | 26350 | 2723 |
| 452 | 20230825 | 112200 | 70283562850 | 26450 | 26450 | 26500 | 26400 | 4602 |
| 453 | 20230825 | 112100 | 70161853350 | 26450 | 26400 | 26450 | 26350 | 3517 |
| 454 | 20230825 | 112000 | 70069012400 | 26400 | 26300 | 26500 | 26250 | 3322 |
| 455 | 20230825 | 111900 | 69981423450 | 26300 | 26400 | 26400 | 26250 | 3961 |
| 456 | 20230825 | 111800 | 69877283300 | 26300 | 26200 | 26400 | 26150 | 9372 |
| 457 | 20230825 | 111700 | 69631463750 | 26200 | 26200 | 26300 | 26200 | 10020 |
| 458 | 20230825 | 111600 | 69368732500 | 26200 | 26400 | 26400 | 26200 | 14106 |
| 459 | 20230825 | 111500 | 68997980950 | 26400 | 26600 | 26650 | 26350 | 13572 |
| 460 | 20230825 | 111400 | 68638282700 | 26600 | 26600 | 26650 | 26550 | 5238 |
| 461 | 20230825 | 111300 | 68499094000 | 26550 | 26600 | 26650 | 26500 | 4036 |
| 462 | 20230825 | 111200 | 68391871700 | 26600 | 26400 | 26600 | 26400 | 10367 |
| 463 | 20230825 | 111100 | 68117578000 | 26400 | 26500 | 26550 | 26300 | 19075 |
| 464 | 20230825 | 111000 | 67613915300 | 26550 | 26800 | 26800 | 26500 | 17477 |
| 465 | 20230825 | 110900 | 67147665050 | 26800 | 26700 | 26850 | 26650 | 16496 |
| 466 | 20230825 | 110800 | 66706347950 | 26750 | 26900 | 27000 | 26700 | 44443 |
| 467 | 20230825 | 110700 | 65509602350 | 26900 | 26700 | 26950 | 26600 | 18483 |
| 468 | 20230825 | 110600 | 65014089450 | 26700 | 26750 | 26750 | 26600 | 24875 |
| 469 | 20230825 | 110500 | 64350440150 | 26800 | 26550 | 26950 | 26550 | 65468 |
| 470 | 20230825 | 110400 | 62595807000 | 26500 | 26350 | 26550 | 26350 | 18494 |
| 471 | 20230825 | 110300 | 62106946200 | 26350 | 26250 | 26350 | 26200 | 10294 |
| 472 | 20230825 | 110200 | 61836362250 | 26250 | 26250 | 26250 | 26200 | 1428 |
| 473 | 20230825 | 110100 | 61798905850 | 26200 | 26250 | 26250 | 26200 | 5842 |
| 474 | 20230825 | 110000 | 61645761750 | 26250 | 26200 | 26250 | 26200 | 2769 |
| 475 | 20230825 | 105900 | 61573159750 | 26250 | 26300 | 26300 | 26150 | 4703 |
| 476 | 20230825 | 105800 | 61449816750 | 26300 | 26200 | 26350 | 26200 | 14755 |
| 477 | 20230825 | 105700 | 61062518350 | 26150 | 26100 | 26150 | 26100 | 3942 |
| 478 | 20230825 | 105600 | 60959510500 | 26150 | 26100 | 26150 | 26100 | 3369 |
| 479 | 20230825 | 105500 | 60871553400 | 26100 | 26050 | 26150 | 26050 | 2292 |
| 480 | 20230825 | 105400 | 60811740950 | 26050 | 26150 | 26150 | 26050 | 2019 |
| 481 | 20230825 | 105300 | 60759136200 | 26150 | 26150 | 26200 | 26050 | 6085 |
| 482 | 20230825 | 105200 | 60600156550 | 26200 | 26200 | 26300 | 26100 | 9012 |
| 483 | 20230825 | 105100 | 60363947350 | 26250 | 26250 | 26300 | 26100 | 8751 |
| 484 | 20230825 | 105000 | 60134521000 | 26250 | 26100 | 26300 | 26050 | 21238 |
| 485 | 20230825 | 104900 | 59579099100 | 26050 | 26050 | 26100 | 26050 | 1647 |
| 486 | 20230825 | 104800 | 59536159400 | 26100 | 26100 | 26100 | 26000 | 5945 |
| 487 | 20230825 | 104700 | 59381213700 | 26100 | 26000 | 26100 | 26000 | 4628 |
| 488 | 20230825 | 104600 | 59260604350 | 26050 | 26050 | 26100 | 26000 | 4088 |
| 489 | 20230825 | 104500 | 59154170250 | 26050 | 26050 | 26050 | 26000 | 2940 |
| 490 | 20230825 | 104400 | 59077715200 | 26000 | 26050 | 26100 | 26000 | 1601 |
| 491 | 20230825 | 104300 | 59036045200 | 26100 | 26000 | 26100 | 25950 | 8000 |
| 492 | 20230825 | 104200 | 58827800950 | 26000 | 25900 | 26000 | 25850 | 2321 |
| 493 | 20230825 | 104100 | 58767606150 | 25900 | 25850 | 26000 | 25800 | 5706 |
| 494 | 20230825 | 104000 | 58619744250 | 25850 | 25850 | 25900 | 25800 | 2663 |
| 495 | 20230825 | 103900 | 58550907700 | 25850 | 25900 | 25900 | 25800 | 3895 |
| 496 | 20230825 | 103800 | 58450221100 | 25850 | 25850 | 25950 | 25850 | 5974 |
| 497 | 20230825 | 103700 | 58295700600 | 25850 | 25900 | 25950 | 25850 | 3020 |
| 498 | 20230825 | 103600 | 58217496350 | 25900 | 25900 | 25950 | 25900 | 2671 |
| 499 | 20230825 | 103500 | 58148317300 | 25900 | 25950 | 25950 | 25900 | 2062 |
| 500 | 20230825 | 103400 | 58094906850 | 25900 | 25850 | 25900 | 25850 | 4587 |
| 501 | 20230825 | 103300 | 57976152400 | 25850 | 25850 | 25900 | 25850 | 5161 |
| 502 | 20230825 | 103200 | 57842641600 | 25850 | 26000 | 26000 | 25850 | 3906 |
| 503 | 20230825 | 103100 | 57741374450 | 26000 | 26050 | 26150 | 26000 | 8598 |
| 504 | 20230825 | 103000 | 57517542400 | 26050 | 26100 | 26100 | 26000 | 7354 |
| 505 | 20230825 | 102900 | 57325865250 | 26100 | 26100 | 26150 | 26050 | 6531 |
| 506 | 20230825 | 102800 | 57155417650 | 26100 | 25950 | 26100 | 25900 | 4378 |
| 507 | 20230825 | 102700 | 57041529900 | 25950 | 25900 | 26000 | 25900 | 4065 |
| 508 | 20230825 | 102600 | 56936120700 | 25900 | 26000 | 26050 | 25900 | 5285 |
| 509 | 20230825 | 102500 | 56798736150 | 26000 | 26000 | 26050 | 25950 | 2571 |
| 510 | 20230825 | 102400 | 56731870450 | 26000 | 25900 | 26050 | 25850 | 6670 |
| 511 | 20230825 | 102300 | 56558717750 | 25850 | 25800 | 25950 | 25750 | 4912 |
| 512 | 20230825 | 102200 | 56431808300 | 25800 | 25800 | 25850 | 25750 | 2959 |
| 513 | 20230825 | 102100 | 56355466750 | 25800 | 25800 | 25850 | 25750 | 3762 |
| 514 | 20230825 | 102000 | 56258499050 | 25750 | 25750 | 25800 | 25700 | 5964 |
| 515 | 20230825 | 101900 | 56104858600 | 25750 | 25950 | 25950 | 25750 | 8304 |
| 516 | 20230825 | 101800 | 55890351500 | 25900 | 25950 | 26000 | 25900 | 4186 |
| 517 | 20230825 | 101700 | 55781822800 | 26000 | 26050 | 26050 | 25900 | 9576 |
| 518 | 20230825 | 101600 | 55532898450 | 26050 | 26050 | 26100 | 26000 | 2934 |
| 519 | 20230825 | 101500 | 55456463600 | 26000 | 26050 | 26100 | 26000 | 6169 |
| 520 | 20230825 | 101400 | 55295713350 | 26050 | 26150 | 26150 | 26000 | 10281 |
| 521 | 20230825 | 101300 | 55027662200 | 26100 | 26000 | 26100 | 25950 | 6861 |
| 522 | 20230825 | 101200 | 54849063450 | 25950 | 25900 | 26000 | 25850 | 4021 |
| 523 | 20230825 | 101100 | 54744805850 | 25900 | 25900 | 25950 | 25800 | 14762 |
| 524 | 20230825 | 101000 | 54363082600 | 25850 | 25900 | 25900 | 25850 | 3714 |
| 525 | 20230825 | 100900 | 54266955150 | 25900 | 25950 | 25950 | 25850 | 10706 |
| 526 | 20230825 | 100800 | 53989646100 | 25950 | 25900 | 25950 | 25800 | 14421 |
| 527 | 20230825 | 100700 | 53616608350 | 25900 | 25800 | 25900 | 25750 | 9948 |
| 528 | 20230825 | 100600 | 53359767450 | 25750 | 25700 | 25800 | 25700 | 3007 |
| 529 | 20230825 | 100500 | 53282363200 | 25700 | 25750 | 25800 | 25650 | 8753 |
| 530 | 20230825 | 100400 | 53057408100 | 25750 | 25750 | 25800 | 25700 | 6825 |
| 531 | 20230825 | 100300 | 52881598900 | 25750 | 25700 | 25800 | 25650 | 9831 |
| 532 | 20230825 | 100200 | 52628921300 | 25650 | 25750 | 25750 | 25650 | 5840 |
| 533 | 20230825 | 100100 | 52478958350 | 25700 | 25800 | 25800 | 25700 | 11477 |
| 534 | 20230825 | 100000 | 52183523550 | 25750 | 25400 | 25800 | 25400 | 18492 |
| 535 | 20230825 | 095900 | 51709259250 | 25400 | 25350 | 25450 | 25200 | 54765 |
| 536 | 20230825 | 095800 | 50323219250 | 25350 | 25550 | 25600 | 25350 | 53677 |
| 537 | 20230825 | 095700 | 48955909800 | 25550 | 25650 | 25650 | 25500 | 18543 |
| 538 | 20230825 | 095600 | 48481845000 | 25650 | 25700 | 25700 | 25600 | 4384 |
| 539 | 20230825 | 095500 | 48369417900 | 25600 | 25850 | 25850 | 25600 | 19589 |
| 540 | 20230825 | 095400 | 47866723900 | 25850 | 25750 | 25850 | 25750 | 7696 |
| 541 | 20230825 | 095300 | 47668212850 | 25750 | 25700 | 25850 | 25650 | 12723 |
| 542 | 20230825 | 095200 | 47340610100 | 25700 | 25650 | 25700 | 25650 | 15512 |
| 543 | 20230825 | 095100 | 46942177800 | 25650 | 25700 | 25700 | 25550 | 34550 |
| 544 | 20230825 | 095000 | 46057683400 | 25650 | 25800 | 25850 | 25650 | 23659 |
| 545 | 20230825 | 094900 | 45448795350 | 25800 | 25900 | 25950 | 25800 | 9563 |
| 546 | 20230825 | 094800 | 45201854050 | 25900 | 25850 | 25950 | 25850 | 6202 |
| 547 | 20230825 | 094700 | 45041348050 | 25850 | 25900 | 25950 | 25800 | 16362 |
| 548 | 20230825 | 094600 | 44618078950 | 25950 | 26000 | 26050 | 25900 | 7637 |
| 549 | 20230825 | 094500 | 44419914550 | 26050 | 25900 | 26150 | 25900 | 9767 |
| 550 | 20230825 | 094400 | 44166096150 | 25950 | 25900 | 25950 | 25850 | 7321 |
| 551 | 20230825 | 094300 | 43976520900 | 25850 | 25900 | 25900 | 25800 | 27543 |
| 552 | 20230825 | 094200 | 43264390300 | 25900 | 25950 | 26050 | 25850 | 10368 |
| 553 | 20230825 | 094100 | 42995397950 | 25900 | 25800 | 25950 | 25800 | 19954 |
| 554 | 20230825 | 094000 | 42479882850 | 25800 | 26050 | 26100 | 25800 | 19968 |
| 555 | 20230825 | 093900 | 41961660800 | 26100 | 26150 | 26200 | 26050 | 6772 |
| 556 | 20230825 | 093800 | 41784717650 | 26150 | 26250 | 26250 | 26150 | 7275 |
| 557 | 20230825 | 093700 | 41594250900 | 26200 | 26200 | 26300 | 26200 | 9098 |
| 558 | 20230825 | 093600 | 41355494300 | 26200 | 26150 | 26200 | 26150 | 13775 |
| 559 | 20230825 | 093500 | 40994820350 | 26150 | 26150 | 26200 | 26100 | 6767 |
| 560 | 20230825 | 093400 | 40817665050 | 26100 | 26400 | 26400 | 26100 | 13827 |
| 561 | 20230825 | 093300 | 40454867750 | 26400 | 26000 | 26500 | 25900 | 27800 |
| 562 | 20230825 | 093200 | 39724975350 | 26000 | 26050 | 26100 | 25850 | 18739 |
| 563 | 20230825 | 093100 | 39239211350 | 26050 | 26000 | 26300 | 26000 | 28755 |
| 564 | 20230825 | 093000 | 38488548400 | 25950 | 25800 | 26000 | 25600 | 52837 |
| 565 | 20230825 | 092900 | 37128005700 | 25800 | 26100 | 26150 | 25700 | 64892 |
| 566 | 20230825 | 092800 | 35444301550 | 26100 | 26350 | 26400 | 26100 | 42156 |
| 567 | 20230825 | 092700 | 34337152400 | 26350 | 26150 | 26350 | 26150 | 12497 |
| 568 | 20230825 | 092600 | 34009089700 | 26200 | 26100 | 26250 | 26000 | 24446 |
| 569 | 20230825 | 092500 | 33371594850 | 26100 | 26050 | 26350 | 26000 | 25464 |
| 570 | 20230825 | 092400 | 32705480500 | 26050 | 26350 | 26400 | 26000 | 59468 |
| 571 | 20230825 | 092300 | 31150801950 | 26350 | 26500 | 26650 | 26350 | 27739 |
| 572 | 20230825 | 092200 | 30415926350 | 26500 | 26650 | 26700 | 26400 | 39370 |
| 573 | 20230825 | 092100 | 29371135050 | 26650 | 26850 | 27050 | 26650 | 36761 |
| 574 | 20230825 | 092000 | 28383525750 | 26850 | 26600 | 26950 | 26550 | 39163 |
| 575 | 20230825 | 091900 | 27339098200 | 26550 | 27200 | 27250 | 26550 | 61086 |
| 576 | 20230825 | 091800 | 25695438100 | 27250 | 27650 | 27650 | 27200 | 63879 |
| 577 | 20230825 | 091700 | 23941724300 | 27650 | 27750 | 27800 | 27550 | 51414 |
| 578 | 20230825 | 091600 | 22519873600 | 27750 | 27700 | 27750 | 27500 | 59064 |
| 579 | 20230825 | 091500 | 20887656800 | 27700 | 27350 | 27800 | 27300 | 105137 |
| 580 | 20230825 | 091400 | 17990728550 | 27350 | 27350 | 27350 | 27100 | 55013 |
| 581 | 20230825 | 091300 | 16492940050 | 27300 | 27100 | 27450 | 27050 | 74379 |
| 582 | 20230825 | 091200 | 14466412250 | 27050 | 26500 | 27100 | 26450 | 45480 |
| 583 | 20230825 | 091100 | 13245990950 | 26450 | 26700 | 26700 | 26400 | 19223 |
| 584 | 20230825 | 091000 | 12736482600 | 26650 | 26550 | 26750 | 26450 | 16966 |
| 585 | 20230825 | 090900 | 12285179900 | 26500 | 26400 | 26550 | 26300 | 21425 |
| 586 | 20230825 | 090800 | 11718597750 | 26400 | 26300 | 26450 | 26200 | 15989 |
| 587 | 20230825 | 090700 | 11298275250 | 26400 | 26750 | 26900 | 26300 | 35699 |
| 588 | 20230825 | 090600 | 10347696650 | 26750 | 25950 | 26750 | 25950 | 48925 |
| 589 | 20230825 | 090500 | 9057743200 | 25950 | 26050 | 26050 | 25950 | 21310 |
| 590 | 20230825 | 090400 | 8503634850 | 26050 | 25800 | 26100 | 25600 | 36235 |
| 591 | 20230825 | 090300 | 7567518400 | 25800 | 26400 | 26500 | 25700 | 52366 |
| 592 | 20230825 | 090200 | 6198384000 | 26350 | 26400 | 26900 | 26300 | 58471 |
| 593 | 20230825 | 090100 | 4645683800 | 26450 | 25600 | 26450 | 25600 | 44658 |
| 594 | 20230825 | 090000 | 3480459650 | 25600 | 25500 | 25700 | 25500 | 135571 |