31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 3 | 20230825 | 184700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230825 | 184600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230825 | 184500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230825 | 184400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230825 | 184300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230825 | 184200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230825 | 184100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230825 | 184000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230825 | 183900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230825 | 183800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230825 | 183700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230825 | 183600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230825 | 183500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230825 | 183400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230825 | 183300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230825 | 183200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230825 | 183100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230825 | 183000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230825 | 182900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230825 | 182800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230825 | 182700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230825 | 182600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230825 | 182500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230825 | 182400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230825 | 182300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230825 | 182200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230825 | 182100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230825 | 182000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230825 | 181900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230825 | 181800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 33 | 20230825 | 181700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230825 | 181600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230825 | 181500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230825 | 181400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230825 | 181300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230825 | 181200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230825 | 181100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230825 | 181000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230825 | 180900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230825 | 180800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230825 | 180700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230825 | 180600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230825 | 180500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230825 | 180400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230825 | 180300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230825 | 180200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230825 | 180100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230825 | 180000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230825 | 175900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230825 | 175800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230825 | 175700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230825 | 175600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230825 | 175500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230825 | 175400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230825 | 175300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230825 | 175200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230825 | 175100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230825 | 175000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230825 | 174900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230825 | 174800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 63 | 20230825 | 174700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230825 | 174600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230825 | 174500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230825 | 174400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230825 | 174300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230825 | 174200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230825 | 174100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230825 | 174000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230825 | 173900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230825 | 173800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230825 | 173700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230825 | 173600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230825 | 173500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230825 | 173400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230825 | 173300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230825 | 173200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230825 | 173100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230825 | 173000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230825 | 172900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230825 | 172800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230825 | 172700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230825 | 172600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230825 | 172500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230825 | 172400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230825 | 172300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230825 | 172200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230825 | 172100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230825 | 172000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230825 | 171900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230825 | 171800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 93 | 20230825 | 171700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230825 | 171600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230825 | 171500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230825 | 171400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230825 | 171300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230825 | 171200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230825 | 171100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230825 | 171000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230825 | 170900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230825 | 170800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230825 | 170700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230825 | 170600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230825 | 170500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230825 | 170400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230825 | 170300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230825 | 170200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230825 | 170100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230825 | 170000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230825 | 165900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230825 | 165800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230825 | 165700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230825 | 165600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230825 | 165500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230825 | 165400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230825 | 165300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230825 | 165200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230825 | 165100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230825 | 165000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230825 | 164900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230825 | 164800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 123 | 20230825 | 164700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230825 | 164600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230825 | 164500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230825 | 164400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230825 | 164300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230825 | 164200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230825 | 164100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230825 | 164000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230825 | 163900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230825 | 163800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230825 | 163700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230825 | 163600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230825 | 163500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230825 | 163400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230825 | 163300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230825 | 163200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230825 | 163100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230825 | 163000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230825 | 162900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230825 | 162800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230825 | 162700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230825 | 162600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230825 | 162500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230825 | 162400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230825 | 162300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230825 | 162200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230825 | 162100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230825 | 162000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230825 | 161900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230825 | 161800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 153 | 20230825 | 161700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230825 | 161600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230825 | 161500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230825 | 161400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230825 | 161300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230825 | 161200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230825 | 161100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230825 | 161000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230825 | 160900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230825 | 160800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230825 | 160700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230825 | 160600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230825 | 160500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230825 | 160400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230825 | 160300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230825 | 160200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230825 | 160100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230825 | 160000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230825 | 155900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230825 | 155800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230825 | 155700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230825 | 155600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230825 | 155500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230825 | 155400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230825 | 155300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230825 | 155200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230825 | 155100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230825 | 155000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230825 | 154900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230825 | 154800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 183 | 20230825 | 154700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230825 | 154600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230825 | 154500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230825 | 154400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230825 | 154300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230825 | 154200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230825 | 154100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230825 | 154000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230825 | 153900 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230825 | 153800 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230825 | 153700 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230825 | 153600 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230825 | 153500 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230825 | 153400 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230825 | 153300 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230825 | 153200 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230825 | 153100 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230825 | 153000 | 7100077900 | 23850 | 23850 | 23850 | 23850 | 5408 |
| 201 | 20230825 | 152900 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230825 | 152800 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230825 | 152700 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230825 | 152600 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230825 | 152500 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230825 | 152400 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230825 | 152300 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230825 | 152200 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230825 | 152100 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230825 | 152000 | 6971097100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230825 | 151900 | 6971097100 | 23850 | 23800 | 23850 | 23800 | 873 |
| 212 | 20230825 | 151800 | 6950293250 | 23850 | 23800 | 23850 | 23800 | 1181 |
| 213 | 20230825 | 151700 | 6922184400 | 23850 | 23850 | 23850 | 23800 | 644 |
| 214 | 20230825 | 151600 | 6906838700 | 23800 | 23800 | 23850 | 23800 | 915 |
| 215 | 20230825 | 151500 | 6885041750 | 23800 | 23800 | 23850 | 23800 | 1034 |
| 216 | 20230825 | 151400 | 6860413250 | 23800 | 23800 | 23950 | 23800 | 706 |
| 217 | 20230825 | 151300 | 6843600750 | 23800 | 23850 | 23950 | 23800 | 1984 |
| 218 | 20230825 | 151200 | 6796226000 | 23900 | 23850 | 23950 | 23850 | 642 |
| 219 | 20230825 | 151100 | 6780912000 | 23850 | 23950 | 23950 | 23850 | 1351 |
| 220 | 20230825 | 151000 | 6748610300 | 23900 | 23950 | 23950 | 23900 | 742 |
| 221 | 20230825 | 150900 | 6730850350 | 23900 | 23850 | 23950 | 23850 | 1573 |
| 222 | 20230825 | 150800 | 6693256300 | 23850 | 23900 | 23900 | 23850 | 981 |
| 223 | 20230825 | 150700 | 6669819500 | 23900 | 23900 | 23900 | 23850 | 621 |
| 224 | 20230825 | 150600 | 6654990350 | 23900 | 23850 | 23900 | 23850 | 844 |
| 225 | 20230825 | 150500 | 6634860200 | 23800 | 23800 | 23850 | 23800 | 297 |
| 226 | 20230825 | 150400 | 6627784500 | 23800 | 23850 | 23900 | 23800 | 662 |
| 227 | 20230825 | 150300 | 6612006800 | 23900 | 23850 | 23900 | 23850 | 501 |
| 228 | 20230825 | 150200 | 6600041800 | 23850 | 23900 | 23900 | 23850 | 130 |
| 229 | 20230825 | 150100 | 6596941100 | 23850 | 23900 | 23900 | 23850 | 654 |
| 230 | 20230825 | 150000 | 6581335050 | 23900 | 23850 | 23900 | 23850 | 396 |
| 231 | 20230825 | 145900 | 6571883050 | 23850 | 23850 | 23900 | 23850 | 466 |
| 232 | 20230825 | 145800 | 6560761550 | 23850 | 23850 | 23900 | 23850 | 525 |
| 233 | 20230825 | 145700 | 6548229800 | 23850 | 23900 | 23900 | 23850 | 2376 |
| 234 | 20230825 | 145600 | 6491454300 | 23950 | 23900 | 23950 | 23850 | 1077 |
| 235 | 20230825 | 145500 | 6465741300 | 23900 | 23900 | 23900 | 23850 | 1435 |
| 236 | 20230825 | 145400 | 6431445000 | 23900 | 23950 | 23950 | 23900 | 806 |
| 237 | 20230825 | 145300 | 6412157600 | 23950 | 23900 | 23950 | 23900 | 1798 |
| 238 | 20230825 | 145200 | 6369150000 | 23900 | 23850 | 23900 | 23850 | 389 |
| 239 | 20230825 | 145100 | 6359858950 | 23850 | 23850 | 23900 | 23850 | 212 |
| 240 | 20230825 | 145000 | 6354795350 | 23850 | 23850 | 23900 | 23850 | 229 |
| 241 | 20230825 | 144900 | 6349326750 | 23850 | 23850 | 23900 | 23850 | 184 |
| 242 | 20230825 | 144800 | 6344930850 | 23850 | 23800 | 23900 | 23800 | 436 |
| 243 | 20230825 | 144700 | 6334522650 | 23800 | 23800 | 23850 | 23800 | 196 |
| 244 | 20230825 | 144600 | 6329848850 | 23800 | 23800 | 23850 | 23800 | 117 |
| 245 | 20230825 | 144500 | 6327063550 | 23850 | 23850 | 23850 | 23800 | 1680 |
| 246 | 20230825 | 144400 | 6286996750 | 23850 | 23900 | 23900 | 23850 | 119 |
| 247 | 20230825 | 144300 | 6284155200 | 23900 | 23850 | 23900 | 23850 | 467 |
| 248 | 20230825 | 144200 | 6272994400 | 23850 | 23850 | 23900 | 23850 | 183 |
| 249 | 20230825 | 144100 | 6268622350 | 23850 | 23850 | 23900 | 23850 | 160 |
| 250 | 20230825 | 144000 | 6264798900 | 23850 | 23800 | 23850 | 23800 | 180 |
| 251 | 20230825 | 143900 | 6260507650 | 23800 | 23800 | 23850 | 23800 | 229 |
| 252 | 20230825 | 143800 | 6255050100 | 23850 | 23800 | 23850 | 23800 | 187 |
| 253 | 20230825 | 143700 | 6250590600 | 23800 | 23800 | 23850 | 23800 | 288 |
| 254 | 20230825 | 143600 | 6243729450 | 23800 | 23900 | 23900 | 23800 | 1367 |
| 255 | 20230825 | 143500 | 6211127750 | 23850 | 23850 | 23900 | 23850 | 479 |
| 256 | 20230825 | 143400 | 6199687100 | 23850 | 23850 | 23900 | 23850 | 98 |
| 257 | 20230825 | 143300 | 6197349050 | 23900 | 23800 | 23900 | 23800 | 1128 |
| 258 | 20230825 | 143200 | 6170419050 | 23850 | 23800 | 23850 | 23800 | 76 |
| 259 | 20230825 | 143100 | 6168609200 | 23800 | 23800 | 23850 | 23800 | 159 |
| 260 | 20230825 | 143000 | 6164817550 | 23800 | 23800 | 23850 | 23800 | 361 |
| 261 | 20230825 | 142900 | 6156212850 | 23850 | 23750 | 23850 | 23750 | 2144 |
| 262 | 20230825 | 142800 | 6105183450 | 23800 | 23800 | 23850 | 23800 | 644 |
| 263 | 20230825 | 142700 | 6089847250 | 23800 | 23800 | 23850 | 23800 | 157 |
| 264 | 20230825 | 142600 | 6086103900 | 23800 | 23800 | 23850 | 23800 | 347 |
| 265 | 20230825 | 142500 | 6077844600 | 23800 | 23800 | 23850 | 23800 | 917 |
| 266 | 20230825 | 142400 | 6056005700 | 23800 | 23850 | 23850 | 23800 | 65 |
| 267 | 20230825 | 142300 | 6054458050 | 23800 | 23850 | 23850 | 23800 | 389 |
| 268 | 20230825 | 142200 | 6045182750 | 23800 | 23850 | 23900 | 23800 | 1463 |
| 269 | 20230825 | 142100 | 6010290700 | 23850 | 23900 | 23900 | 23850 | 290 |
| 270 | 20230825 | 142000 | 6003360950 | 23850 | 23850 | 23900 | 23850 | 214 |
| 271 | 20230825 | 141900 | 5998247750 | 23850 | 23900 | 23900 | 23850 | 302 |
| 272 | 20230825 | 141800 | 5991032700 | 23850 | 23900 | 23900 | 23850 | 379 |
| 273 | 20230825 | 141700 | 5981975700 | 23900 | 23850 | 23900 | 23850 | 96 |
| 274 | 20230825 | 141600 | 5979682550 | 23850 | 23800 | 23850 | 23800 | 509 |
| 275 | 20230825 | 141500 | 5967549300 | 23850 | 23850 | 23850 | 23800 | 298 |
| 276 | 20230825 | 141400 | 5960442600 | 23850 | 23850 | 23850 | 23800 | 252 |
| 277 | 20230825 | 141300 | 5954434950 | 23850 | 23800 | 23850 | 23800 | 592 |
| 278 | 20230825 | 141200 | 5940317300 | 23850 | 23800 | 23850 | 23800 | 169 |
| 279 | 20230825 | 141100 | 5936288350 | 23800 | 23800 | 23850 | 23800 | 29 |
| 280 | 20230825 | 141000 | 5935597500 | 23850 | 23800 | 23850 | 23800 | 298 |
| 281 | 20230825 | 140900 | 5928490800 | 23800 | 23850 | 23850 | 23800 | 64 |
| 282 | 20230825 | 140800 | 5926966250 | 23850 | 23800 | 23850 | 23800 | 1251 |
| 283 | 20230825 | 140700 | 5897174950 | 23800 | 23800 | 23800 | 23800 | 29 |
| 284 | 20230825 | 140600 | 5896484750 | 23850 | 23850 | 23900 | 23850 | 237 |
| 285 | 20230825 | 140500 | 5890824900 | 23850 | 23850 | 23900 | 23850 | 160 |
| 286 | 20230825 | 140400 | 5887002500 | 23850 | 23950 | 23950 | 23800 | 2922 |
| 287 | 20230825 | 140300 | 5817230100 | 23900 | 23900 | 23950 | 23900 | 220 |
| 288 | 20230825 | 140200 | 5811963200 | 23900 | 23900 | 23950 | 23900 | 407 |
| 289 | 20230825 | 140100 | 5802219800 | 23900 | 23900 | 23950 | 23900 | 465 |
| 290 | 20230825 | 140000 | 5791083700 | 23900 | 23850 | 23950 | 23850 | 1027 |
| 291 | 20230825 | 135900 | 5766497650 | 23850 | 23850 | 23850 | 23850 | 51 |
| 292 | 20230825 | 135800 | 5765281300 | 23900 | 23900 | 23900 | 23850 | 344 |
| 293 | 20230825 | 135700 | 5757060350 | 23850 | 23900 | 23900 | 23850 | 39 |
| 294 | 20230825 | 135600 | 5756129650 | 23850 | 23900 | 23950 | 23850 | 907 |
| 295 | 20230825 | 135500 | 5734441500 | 23900 | 23900 | 23950 | 23900 | 175 |
| 296 | 20230825 | 135400 | 5730251500 | 23900 | 23900 | 23950 | 23900 | 204 |
| 297 | 20230825 | 135300 | 5725368700 | 23950 | 23850 | 23950 | 23850 | 731 |
| 298 | 20230825 | 135200 | 5707897300 | 23850 | 23850 | 23900 | 23850 | 151 |
| 299 | 20230825 | 135100 | 5704289150 | 23850 | 23900 | 23900 | 23850 | 70 |
| 300 | 20230825 | 135000 | 5702617450 | 23900 | 23850 | 23900 | 23850 | 347 |
| 301 | 20230825 | 134900 | 5694324750 | 23850 | 23850 | 23850 | 23850 | 85 |
| 302 | 20230825 | 134800 | 5692297500 | 23900 | 23900 | 23900 | 23850 | 379 |
| 303 | 20230825 | 134700 | 5683240600 | 23850 | 23900 | 23900 | 23850 | 840 |
| 304 | 20230825 | 134600 | 5663165200 | 23900 | 23900 | 23950 | 23900 | 164 |
| 305 | 20230825 | 134500 | 5659238150 | 23950 | 23900 | 23950 | 23900 | 139 |
| 306 | 20230825 | 134400 | 5655909900 | 23900 | 23850 | 23900 | 23850 | 607 |
| 307 | 20230825 | 134300 | 5641414500 | 23900 | 23900 | 23900 | 23850 | 708 |
| 308 | 20230825 | 134200 | 5624493550 | 23850 | 23850 | 23900 | 23850 | 179 |
| 309 | 20230825 | 134100 | 5620217650 | 23850 | 23850 | 23900 | 23850 | 35 |
| 310 | 20230825 | 134000 | 5619382200 | 23900 | 23850 | 23900 | 23850 | 291 |
| 311 | 20230825 | 133900 | 5612427850 | 23850 | 23850 | 23850 | 23850 | 29 |
| 312 | 20230825 | 133800 | 5611736200 | 23850 | 23850 | 23900 | 23850 | 444 |
| 313 | 20230825 | 133700 | 5601129800 | 23850 | 23850 | 23850 | 23850 | 17 |
| 314 | 20230825 | 133600 | 5600724350 | 23850 | 23950 | 23950 | 23850 | 1927 |
| 315 | 20230825 | 133500 | 5554662950 | 23950 | 23900 | 23950 | 23900 | 190 |
| 316 | 20230825 | 133400 | 5550113000 | 23900 | 23900 | 23950 | 23900 | 187 |
| 317 | 20230825 | 133300 | 5545641350 | 23900 | 23900 | 23900 | 23850 | 266 |
| 318 | 20230825 | 133200 | 5539284600 | 23850 | 23850 | 23900 | 23850 | 234 |
| 319 | 20230825 | 133100 | 5533693700 | 23850 | 23850 | 23900 | 23850 | 52 |
| 320 | 20230825 | 133000 | 5532452300 | 23900 | 23850 | 23900 | 23850 | 300 |
| 321 | 20230825 | 132900 | 5525283750 | 23850 | 23850 | 23900 | 23850 | 29 |
| 322 | 20230825 | 132800 | 5524592050 | 23850 | 23900 | 23900 | 23850 | 401 |
| 323 | 20230825 | 132700 | 5515012300 | 23850 | 23850 | 23850 | 23850 | 130 |
| 324 | 20230825 | 132600 | 5511911800 | 23850 | 23850 | 23900 | 23850 | 960 |
| 325 | 20230825 | 132500 | 5489004050 | 23900 | 23850 | 23900 | 23850 | 255 |
| 326 | 20230825 | 132400 | 5482910550 | 23850 | 23900 | 23900 | 23850 | 242 |
| 327 | 20230825 | 132300 | 5477128500 | 23850 | 23900 | 23900 | 23850 | 212 |
| 328 | 20230825 | 132200 | 5472063100 | 23850 | 23900 | 23900 | 23850 | 139 |
| 329 | 20230825 | 132100 | 5468741250 | 23850 | 23850 | 23900 | 23850 | 26 |
| 330 | 20230825 | 132000 | 5468120500 | 23850 | 23900 | 23900 | 23850 | 323 |
| 331 | 20230825 | 131900 | 5460402100 | 23850 | 23850 | 23850 | 23850 | 80 |
| 332 | 20230825 | 131800 | 5458494100 | 23850 | 23850 | 23900 | 23850 | 201 |
| 333 | 20230825 | 131700 | 5453690650 | 23900 | 23900 | 23900 | 23900 | 393 |
| 334 | 20230825 | 131600 | 5444297950 | 23900 | 23900 | 23950 | 23900 | 443 |
| 335 | 20230825 | 131500 | 5433709350 | 23950 | 23900 | 23950 | 23900 | 336 |
| 336 | 20230825 | 131400 | 5425662300 | 23900 | 23900 | 23950 | 23900 | 65 |
| 337 | 20230825 | 131300 | 5424108750 | 23950 | 23900 | 23950 | 23850 | 410 |
| 338 | 20230825 | 131200 | 5414302350 | 23850 | 23850 | 23900 | 23850 | 301 |
| 339 | 20230825 | 131100 | 5407122500 | 23850 | 23900 | 23900 | 23850 | 458 |
| 340 | 20230825 | 131000 | 5396191700 | 23900 | 23950 | 23950 | 23850 | 2171 |
| 341 | 20230825 | 130900 | 5344258600 | 23950 | 23950 | 24000 | 23950 | 284 |
| 342 | 20230825 | 130800 | 5337450100 | 24000 | 23900 | 24000 | 23900 | 145 |
| 343 | 20230825 | 130700 | 5333977200 | 23900 | 23900 | 23950 | 23900 | 138 |
| 344 | 20230825 | 130600 | 5330672250 | 23950 | 23950 | 23950 | 23900 | 30 |
| 345 | 20230825 | 130500 | 5329954400 | 23900 | 23950 | 23950 | 23900 | 506 |
| 346 | 20230825 | 130400 | 5317836200 | 23950 | 23900 | 23950 | 23900 | 165 |
| 347 | 20230825 | 130300 | 5313886950 | 23900 | 24000 | 24000 | 23900 | 735 |
| 348 | 20230825 | 130200 | 5296273150 | 23950 | 23950 | 24000 | 23950 | 254 |
| 349 | 20230825 | 130100 | 5290189750 | 23950 | 24000 | 24000 | 23950 | 178 |
| 350 | 20230825 | 130000 | 5285918000 | 23950 | 23900 | 23950 | 23900 | 502 |
| 351 | 20230825 | 125900 | 5273896300 | 23900 | 23950 | 24000 | 23900 | 618 |
| 352 | 20230825 | 125800 | 5259093150 | 23950 | 23900 | 23950 | 23900 | 850 |
| 353 | 20230825 | 125700 | 5238736050 | 23900 | 23900 | 23950 | 23900 | 144 |
| 354 | 20230825 | 125600 | 5235287700 | 23900 | 23950 | 23950 | 23900 | 151 |
| 355 | 20230825 | 125500 | 5231678100 | 23900 | 23950 | 23950 | 23900 | 307 |
| 356 | 20230825 | 125400 | 5224325850 | 23900 | 23900 | 23900 | 23900 | 156 |
| 357 | 20230825 | 125300 | 5220597450 | 23900 | 23950 | 23950 | 23900 | 430 |
| 358 | 20230825 | 125200 | 5210300050 | 23900 | 23900 | 23950 | 23900 | 85 |
| 359 | 20230825 | 125100 | 5208266750 | 23900 | 23950 | 23950 | 23900 | 226 |
| 360 | 20230825 | 125000 | 5202857850 | 23900 | 23900 | 23950 | 23900 | 206 |
| 361 | 20230825 | 124900 | 5197924600 | 23900 | 23900 | 23950 | 23900 | 300 |
| 362 | 20230825 | 124800 | 5190747900 | 23900 | 23900 | 23950 | 23900 | 259 |
| 363 | 20230825 | 124700 | 5184548300 | 23900 | 23900 | 23950 | 23900 | 194 |
| 364 | 20230825 | 124600 | 5179902950 | 23900 | 23900 | 23900 | 23900 | 7 |
| 365 | 20230825 | 124500 | 5179735650 | 23950 | 23900 | 23950 | 23900 | 368 |
| 366 | 20230825 | 124400 | 5170925200 | 23900 | 23900 | 23900 | 23900 | 384 |
| 367 | 20230825 | 124300 | 5161747600 | 23900 | 23850 | 23900 | 23850 | 380 |
| 368 | 20230825 | 124200 | 5152666150 | 23850 | 23850 | 23900 | 23850 | 110 |
| 369 | 20230825 | 124100 | 5150037650 | 23850 | 23850 | 23900 | 23850 | 841 |
| 370 | 20230825 | 124000 | 5129968350 | 23850 | 23850 | 23900 | 23850 | 163 |
| 371 | 20230825 | 123900 | 5126074150 | 23850 | 23850 | 23900 | 23850 | 186 |
| 372 | 20230825 | 123800 | 5121631300 | 23850 | 23850 | 23900 | 23850 | 316 |
| 373 | 20230825 | 123700 | 5114084200 | 23850 | 23850 | 23900 | 23850 | 770 |
| 374 | 20230825 | 123600 | 5095682950 | 23850 | 23900 | 23900 | 23850 | 13 |
| 375 | 20230825 | 123500 | 5095372850 | 23900 | 23850 | 23900 | 23850 | 289 |
| 376 | 20230825 | 123400 | 5088466050 | 23850 | 23850 | 23850 | 23850 | 6 |
| 377 | 20230825 | 123300 | 5088322950 | 23850 | 23850 | 23900 | 23850 | 1622 |
| 378 | 20230825 | 123200 | 5049557550 | 23850 | 23850 | 23850 | 23850 | 6 |
| 379 | 20230825 | 123100 | 5049414450 | 23850 | 23850 | 23900 | 23850 | 137 |
| 380 | 20230825 | 123000 | 5046140250 | 23850 | 23850 | 23900 | 23850 | 156 |
| 381 | 20230825 | 122900 | 5042412350 | 23850 | 23900 | 23950 | 23850 | 1633 |
| 382 | 20230825 | 122800 | 5003375000 | 23950 | 23950 | 23950 | 23900 | 306 |
| 383 | 20230825 | 122700 | 4996046650 | 23950 | 23900 | 23950 | 23900 | 316 |
| 384 | 20230825 | 122600 | 4988486550 | 23900 | 23900 | 23900 | 23900 | 38 |
| 385 | 20230825 | 122500 | 4987578350 | 23900 | 23900 | 23950 | 23900 | 282 |
| 386 | 20230825 | 122400 | 4980824950 | 23950 | 23900 | 23950 | 23900 | 260 |
| 387 | 20230825 | 122300 | 4974598200 | 23900 | 23900 | 23900 | 23900 | 1046 |
| 388 | 20230825 | 122200 | 4949598800 | 23850 | 23850 | 23850 | 23800 | 187 |
| 389 | 20230825 | 122100 | 4945139150 | 23850 | 23900 | 23900 | 23850 | 1529 |
| 390 | 20230825 | 122000 | 4908663050 | 23900 | 23900 | 23900 | 23850 | 204 |
| 391 | 20230825 | 121900 | 4903787650 | 23850 | 23900 | 23900 | 23850 | 613 |
| 392 | 20230825 | 121800 | 4889142200 | 23950 | 23950 | 23950 | 23900 | 564 |
| 393 | 20230825 | 121700 | 4875645950 | 23900 | 23900 | 23900 | 23900 | 5 |
| 394 | 20230825 | 121600 | 4875526450 | 23950 | 23900 | 23950 | 23900 | 142 |
| 395 | 20230825 | 121500 | 4872125950 | 23900 | 23900 | 23950 | 23900 | 391 |
| 396 | 20230825 | 121400 | 4862772950 | 23900 | 23950 | 24000 | 23900 | 4359 |
| 397 | 20230825 | 121300 | 4758368200 | 23950 | 24000 | 24000 | 23950 | 223 |
| 398 | 20230825 | 121200 | 4753017750 | 24000 | 23950 | 24000 | 23950 | 1536 |
| 399 | 20230825 | 121100 | 4716223800 | 23950 | 24000 | 24000 | 23950 | 321 |
| 400 | 20230825 | 121000 | 4708520250 | 23950 | 23950 | 24000 | 23950 | 663 |
| 401 | 20230825 | 120900 | 4692626000 | 23950 | 24050 | 24050 | 23950 | 3256 |
| 402 | 20230825 | 120800 | 4614425850 | 24050 | 24100 | 24100 | 24050 | 366 |
| 403 | 20230825 | 120700 | 4605606900 | 24050 | 24050 | 24050 | 24050 | 89 |
| 404 | 20230825 | 120600 | 4603466450 | 24100 | 24100 | 24100 | 24050 | 720 |
| 405 | 20230825 | 120500 | 4586117400 | 24050 | 24100 | 24100 | 24050 | 769 |
| 406 | 20230825 | 120400 | 4567584750 | 24100 | 24050 | 24150 | 24050 | 1609 |
| 407 | 20230825 | 120300 | 4528799300 | 24100 | 24100 | 24100 | 24050 | 162 |
| 408 | 20230825 | 120200 | 4524896700 | 24100 | 24050 | 24100 | 24050 | 440 |
| 409 | 20230825 | 120100 | 4514293700 | 24050 | 24100 | 24100 | 24050 | 234 |
| 410 | 20230825 | 120000 | 4508655650 | 24100 | 24050 | 24100 | 24050 | 952 |
| 411 | 20230825 | 115900 | 4485714100 | 24050 | 24100 | 24100 | 24050 | 445 |
| 412 | 20230825 | 115800 | 4474989950 | 24100 | 24050 | 24100 | 24050 | 258 |
| 413 | 20230825 | 115700 | 4468773700 | 24100 | 24050 | 24100 | 24000 | 1708 |
| 414 | 20230825 | 115600 | 4427685900 | 24000 | 24000 | 24050 | 24000 | 225 |
| 415 | 20230825 | 115500 | 4422274900 | 24050 | 24000 | 24050 | 24000 | 282 |
| 416 | 20230825 | 115400 | 4415496300 | 24050 | 24050 | 24050 | 24000 | 422 |
| 417 | 20230825 | 115300 | 4405348600 | 24050 | 24050 | 24050 | 24000 | 89 |
| 418 | 20230825 | 115200 | 4403208300 | 24000 | 24000 | 24050 | 24000 | 426 |
| 419 | 20230825 | 115100 | 4392963450 | 24050 | 24050 | 24050 | 24000 | 93 |
| 420 | 20230825 | 115000 | 4390727200 | 24000 | 24000 | 24050 | 24000 | 367 |
| 421 | 20230825 | 114900 | 4381901700 | 24000 | 24050 | 24050 | 24000 | 143 |
| 422 | 20230825 | 114800 | 4378463800 | 24050 | 24050 | 24050 | 24000 | 245 |
| 423 | 20230825 | 114700 | 4372571900 | 24050 | 24000 | 24050 | 24000 | 319 |
| 424 | 20230825 | 114600 | 4364902250 | 24000 | 24000 | 24050 | 24000 | 401 |
| 425 | 20230825 | 114500 | 4355258500 | 24050 | 24000 | 24050 | 24000 | 170 |
| 426 | 20230825 | 114400 | 4351171050 | 24000 | 24000 | 24050 | 24000 | 235 |
| 427 | 20230825 | 114300 | 4345523150 | 24000 | 24050 | 24050 | 24000 | 16 |
| 428 | 20230825 | 114200 | 4345138500 | 24050 | 24000 | 24050 | 24000 | 349 |
| 429 | 20230825 | 114100 | 4336745350 | 24000 | 24100 | 24100 | 24000 | 188 |
| 430 | 20230825 | 114000 | 4332222000 | 24050 | 24000 | 24050 | 24000 | 953 |
| 431 | 20230825 | 113900 | 4309308600 | 24000 | 24050 | 24050 | 24000 | 55 |
| 432 | 20230825 | 113800 | 4307986650 | 24050 | 24150 | 24150 | 24050 | 1995 |
| 433 | 20230825 | 113700 | 4259939350 | 24100 | 24100 | 24150 | 24100 | 480 |
| 434 | 20230825 | 113600 | 4248362000 | 24100 | 24100 | 24150 | 24100 | 283 |
| 435 | 20230825 | 113500 | 4241531600 | 24100 | 24150 | 24150 | 24100 | 4887 |
| 436 | 20230825 | 113400 | 4123529800 | 24100 | 24100 | 24150 | 24100 | 481 |
| 437 | 20230825 | 113300 | 4111926600 | 24100 | 24050 | 24100 | 24050 | 1987 |
| 438 | 20230825 | 113200 | 4064040000 | 24100 | 24050 | 24100 | 24050 | 585 |
| 439 | 20230825 | 113100 | 4049952350 | 24050 | 24050 | 24100 | 24050 | 361 |
| 440 | 20230825 | 113000 | 4041262600 | 24050 | 24050 | 24100 | 24050 | 290 |
| 441 | 20230825 | 112900 | 4034274400 | 24050 | 24000 | 24100 | 24000 | 407 |
| 442 | 20230825 | 112800 | 4024485150 | 24000 | 24000 | 24050 | 23950 | 239 |
| 443 | 20230825 | 112700 | 4018742450 | 24000 | 24000 | 24050 | 24000 | 1688 |
| 444 | 20230825 | 112600 | 3978221350 | 24000 | 24000 | 24050 | 24000 | 1468 |
| 445 | 20230825 | 112500 | 3942982200 | 24000 | 24000 | 24050 | 24000 | 240 |
| 446 | 20230825 | 112400 | 3937211000 | 24000 | 24050 | 24050 | 24000 | 154 |
| 447 | 20230825 | 112300 | 3933508250 | 24000 | 24100 | 24100 | 24000 | 2368 |
| 448 | 20230825 | 112200 | 3876481700 | 24150 | 24150 | 24150 | 24100 | 971 |
| 449 | 20230825 | 112100 | 3853070450 | 24100 | 24050 | 24150 | 24050 | 1530 |
| 450 | 20230825 | 112000 | 3816192750 | 24050 | 24000 | 24050 | 24000 | 1118 |
| 451 | 20230825 | 111900 | 3789305100 | 24050 | 24000 | 24050 | 24000 | 683 |
| 452 | 20230825 | 111800 | 3772906350 | 24000 | 24050 | 24050 | 23950 | 995 |
| 453 | 20230825 | 111700 | 3749055200 | 24050 | 24000 | 24050 | 24000 | 473 |
| 454 | 20230825 | 111600 | 3737685050 | 24000 | 24000 | 24050 | 24000 | 911 |
| 455 | 20230825 | 111500 | 3715820950 | 24050 | 24050 | 24050 | 24000 | 810 |
| 456 | 20230825 | 111400 | 3696367450 | 24000 | 24050 | 24050 | 24000 | 1083 |
| 457 | 20230825 | 111300 | 3670324300 | 24100 | 24100 | 24100 | 24050 | 153 |
| 458 | 20230825 | 111200 | 3666637550 | 24100 | 24100 | 24100 | 24050 | 943 |
| 459 | 20230825 | 111100 | 3643946500 | 24050 | 24050 | 24100 | 24050 | 251 |
| 460 | 20230825 | 111000 | 3637897950 | 24050 | 24000 | 24100 | 24000 | 4394 |
| 461 | 20230825 | 110900 | 3532178400 | 24000 | 24050 | 24050 | 24000 | 460 |
| 462 | 20230825 | 110800 | 3521131150 | 24000 | 24000 | 24050 | 23950 | 3612 |
| 463 | 20230825 | 110700 | 3434433250 | 24000 | 23850 | 24000 | 23850 | 1493 |
| 464 | 20230825 | 110600 | 3398713950 | 23850 | 23850 | 23900 | 23850 | 80 |
| 465 | 20230825 | 110500 | 3396802350 | 23900 | 23950 | 23950 | 23900 | 4102 |
| 466 | 20230825 | 110400 | 3298580200 | 23950 | 23950 | 24000 | 23950 | 61 |
| 467 | 20230825 | 110300 | 3297119050 | 23950 | 23950 | 24000 | 23950 | 156 |
| 468 | 20230825 | 110200 | 3293375250 | 23950 | 23950 | 23950 | 23900 | 2303 |
| 469 | 20230825 | 110100 | 3238218550 | 23900 | 23900 | 23950 | 23900 | 1132 |
| 470 | 20230825 | 110000 | 3211157150 | 23900 | 23900 | 23950 | 23900 | 696 |
| 471 | 20230825 | 105900 | 3194492000 | 23900 | 23950 | 23950 | 23900 | 418 |
| 472 | 20230825 | 105800 | 3184501200 | 23900 | 23900 | 23900 | 23900 | 632 |
| 473 | 20230825 | 105700 | 3169396400 | 23950 | 24000 | 24050 | 23950 | 1488 |
| 474 | 20230825 | 105600 | 3133700750 | 24000 | 24050 | 24050 | 24000 | 278 |
| 475 | 20230825 | 105500 | 3127025750 | 24050 | 24050 | 24050 | 24000 | 505 |
| 476 | 20230825 | 105400 | 3114881200 | 24000 | 24050 | 24050 | 24000 | 205 |
| 477 | 20230825 | 105300 | 3109958800 | 24000 | 23950 | 24000 | 23950 | 1769 |
| 478 | 20230825 | 105200 | 3067504550 | 23950 | 24050 | 24050 | 23950 | 2430 |
| 479 | 20230825 | 105100 | 3009152750 | 24050 | 24050 | 24100 | 24000 | 1250 |
| 480 | 20230825 | 105000 | 2979118000 | 24100 | 24100 | 24150 | 24100 | 4347 |
| 481 | 20230825 | 104900 | 2874321450 | 24050 | 23950 | 24100 | 23950 | 5033 |
| 482 | 20230825 | 104800 | 2753451500 | 23950 | 23950 | 23950 | 23900 | 1117 |
| 483 | 20230825 | 104700 | 2726715200 | 23900 | 23950 | 23950 | 23900 | 959 |
| 484 | 20230825 | 104600 | 2703775500 | 23950 | 23950 | 24000 | 23950 | 3945 |
| 485 | 20230825 | 104500 | 2609231300 | 23950 | 23900 | 24000 | 23850 | 13254 |
| 486 | 20230825 | 104400 | 2291842600 | 23900 | 23800 | 23900 | 23750 | 6315 |
| 487 | 20230825 | 104300 | 2141305550 | 23800 | 23750 | 23800 | 23750 | 78 |
| 488 | 20230825 | 104200 | 2139451400 | 23750 | 23750 | 23750 | 23700 | 1445 |
| 489 | 20230825 | 104100 | 2105132700 | 23750 | 23650 | 23750 | 23650 | 4722 |
| 490 | 20230825 | 104000 | 1993024650 | 23700 | 23700 | 23750 | 23700 | 1239 |
| 491 | 20230825 | 103900 | 1963660300 | 23650 | 23700 | 23700 | 23600 | 3061 |
| 492 | 20230825 | 103800 | 1891163450 | 23700 | 23700 | 23750 | 23700 | 320 |
| 493 | 20230825 | 103700 | 1883571100 | 23700 | 23700 | 23750 | 23700 | 27 |
| 494 | 20230825 | 103600 | 1882930250 | 23700 | 23550 | 23750 | 23550 | 5288 |
| 495 | 20230825 | 103500 | 1757787150 | 23550 | 23600 | 23650 | 23550 | 1475 |
| 496 | 20230825 | 103400 | 1722979400 | 23550 | 23550 | 23550 | 23550 | 32 |
| 497 | 20230825 | 103300 | 1722225800 | 23550 | 23550 | 23600 | 23550 | 1738 |
| 498 | 20230825 | 103200 | 1681295750 | 23550 | 23600 | 23600 | 23550 | 44 |
| 499 | 20230825 | 103100 | 1680259500 | 23600 | 23600 | 23650 | 23550 | 1132 |
| 500 | 20230825 | 103000 | 1653547050 | 23650 | 23600 | 23650 | 23600 | 15 |
| 501 | 20230825 | 102900 | 1653192400 | 23600 | 23600 | 23650 | 23600 | 160 |
| 502 | 20230825 | 102800 | 1649411850 | 23600 | 23650 | 23650 | 23600 | 17 |
| 503 | 20230825 | 102700 | 1649009850 | 23600 | 23600 | 23600 | 23600 | 1170 |
| 504 | 20230825 | 102600 | 1621397850 | 23600 | 23600 | 23600 | 23600 | 1 |
| 505 | 20230825 | 102500 | 1621374250 | 23600 | 23650 | 23650 | 23600 | 945 |
| 506 | 20230825 | 102400 | 1599068950 | 23600 | 23650 | 23650 | 23600 | 535 |
| 507 | 20230825 | 102300 | 1586416350 | 23600 | 23650 | 23650 | 23600 | 17 |
| 508 | 20230825 | 102200 | 1586014350 | 23600 | 23650 | 23650 | 23600 | 29 |
| 509 | 20230825 | 102100 | 1585329050 | 23650 | 23650 | 23650 | 23600 | 100 |
| 510 | 20230825 | 102000 | 1582964100 | 23600 | 23650 | 23650 | 23600 | 10 |
| 511 | 20230825 | 101900 | 1582727800 | 23650 | 23650 | 23650 | 23650 | 19 |
| 512 | 20230825 | 101800 | 1582278450 | 23650 | 23650 | 23650 | 23650 | 561 |
| 513 | 20230825 | 101700 | 1569010800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 514 | 20230825 | 101600 | 1568987200 | 23650 | 23650 | 23650 | 23600 | 53 |
| 515 | 20230825 | 101500 | 1567733900 | 23650 | 23600 | 23650 | 23600 | 114 |
| 516 | 20230825 | 101400 | 1565037850 | 23600 | 23600 | 23650 | 23600 | 243 |
| 517 | 20230825 | 101300 | 1559295650 | 23650 | 23600 | 23650 | 23600 | 63 |
| 518 | 20230825 | 101200 | 1557805750 | 23650 | 23650 | 23650 | 23600 | 49 |
| 519 | 20230825 | 101100 | 1556647150 | 23650 | 23650 | 23650 | 23650 | 71 |
| 520 | 20230825 | 101000 | 1554968000 | 23600 | 23600 | 23650 | 23600 | 38 |
| 521 | 20230825 | 100900 | 1554069450 | 23600 | 23650 | 23650 | 23600 | 40 |
| 522 | 20230825 | 100800 | 1553123700 | 23650 | 23600 | 23650 | 23600 | 31 |
| 523 | 20230825 | 100700 | 1552390800 | 23600 | 23600 | 23650 | 23600 | 72 |
| 524 | 20230825 | 100600 | 1550690550 | 23650 | 23600 | 23650 | 23600 | 27 |
| 525 | 20230825 | 100500 | 1550052100 | 23600 | 23600 | 23650 | 23600 | 151 |
| 526 | 20230825 | 100400 | 1546486250 | 23650 | 23600 | 23650 | 23600 | 44 |
| 527 | 20230825 | 100300 | 1545445850 | 23650 | 23600 | 23650 | 23600 | 61 |
| 528 | 20230825 | 100200 | 1544003300 | 23650 | 23600 | 23650 | 23600 | 40 |
| 529 | 20230825 | 100100 | 1543057800 | 23600 | 23600 | 23650 | 23600 | 152 |
| 530 | 20230825 | 100000 | 1539469950 | 23650 | 23600 | 23650 | 23600 | 263 |
| 531 | 20230825 | 095900 | 1533250200 | 23650 | 23700 | 23700 | 23600 | 3535 |
| 532 | 20230825 | 095800 | 1449560450 | 23750 | 23750 | 23750 | 23700 | 252 |
| 533 | 20230825 | 095700 | 1443581450 | 23700 | 23750 | 23750 | 23700 | 73 |
| 534 | 20230825 | 095600 | 1441850650 | 23700 | 23700 | 23700 | 23700 | 5 |
| 535 | 20230825 | 095500 | 1441732150 | 23700 | 23700 | 23700 | 23700 | 17 |
| 536 | 20230825 | 095400 | 1441329250 | 23700 | 23700 | 23700 | 23700 | 223 |
| 537 | 20230825 | 095300 | 1436044150 | 23700 | 23600 | 23700 | 23600 | 2834 |
| 538 | 20230825 | 095200 | 1368986650 | 23600 | 23600 | 23650 | 23600 | 135 |
| 539 | 20230825 | 095100 | 1365800000 | 23600 | 23650 | 23650 | 23600 | 30 |
| 540 | 20230825 | 095000 | 1365091050 | 23600 | 23650 | 23650 | 23600 | 22 |
| 541 | 20230825 | 094900 | 1364571700 | 23600 | 23650 | 23650 | 23600 | 187 |
| 542 | 20230825 | 094800 | 1360149250 | 23600 | 23600 | 23600 | 23600 | 463 |
| 543 | 20230825 | 094700 | 1349222450 | 23550 | 23550 | 23550 | 23550 | 44 |
| 544 | 20230825 | 094600 | 1348186250 | 23600 | 23500 | 23600 | 23500 | 1126 |
| 545 | 20230825 | 094500 | 1321666400 | 23500 | 23550 | 23600 | 23500 | 1062 |
| 546 | 20230825 | 094400 | 1296656200 | 23600 | 23600 | 23650 | 23600 | 881 |
| 547 | 20230825 | 094300 | 1275863600 | 23650 | 23600 | 23700 | 23600 | 620 |
| 548 | 20230825 | 094200 | 1261198350 | 23650 | 23650 | 23700 | 23650 | 833 |
| 549 | 20230825 | 094100 | 1241497050 | 23700 | 23700 | 23700 | 23650 | 907 |
| 550 | 20230825 | 094000 | 1220045850 | 23650 | 23700 | 23700 | 23650 | 357 |
| 551 | 20230825 | 093900 | 1211585050 | 23650 | 23650 | 23700 | 23650 | 11 |
| 552 | 20230825 | 093800 | 1211324700 | 23650 | 23700 | 23700 | 23650 | 110 |
| 553 | 20230825 | 093700 | 1208717950 | 23700 | 23700 | 23700 | 23700 | 6 |
| 554 | 20230825 | 093600 | 1208575750 | 23700 | 23650 | 23700 | 23650 | 627 |
| 555 | 20230825 | 093500 | 1193746800 | 23650 | 23650 | 23650 | 23650 | 18 |
| 556 | 20230825 | 093400 | 1193321100 | 23650 | 23650 | 23650 | 23600 | 321 |
| 557 | 20230825 | 093300 | 1185730000 | 23600 | 23650 | 23650 | 23600 | 30 |
| 558 | 20230825 | 093200 | 1185021000 | 23650 | 23700 | 23700 | 23650 | 37 |
| 559 | 20230825 | 093100 | 1184145900 | 23650 | 23650 | 23650 | 23650 | 115 |
| 560 | 20230825 | 093000 | 1181426150 | 23600 | 23550 | 23600 | 23550 | 990 |
| 561 | 20230825 | 092900 | 1158062250 | 23550 | 23700 | 23700 | 23550 | 2878 |
| 562 | 20230825 | 092800 | 1090117950 | 23700 | 23800 | 23800 | 23700 | 2495 |
| 563 | 20230825 | 092700 | 1030881500 | 23750 | 23550 | 23800 | 23550 | 12315 |
| 564 | 20230825 | 092600 | 739388450 | 23550 | 23600 | 23600 | 23550 | 2369 |
| 565 | 20230825 | 092500 | 683526400 | 23600 | 23650 | 23650 | 23600 | 331 |
| 566 | 20230825 | 092400 | 675713750 | 23600 | 23650 | 23650 | 23600 | 18 |
| 567 | 20230825 | 092300 | 675288200 | 23650 | 23650 | 23650 | 23650 | 29 |
| 568 | 20230825 | 092200 | 674602350 | 23650 | 23650 | 23650 | 23650 | 28 |
| 569 | 20230825 | 092100 | 673940150 | 23600 | 23600 | 23700 | 23600 | 1676 |
| 570 | 20230825 | 092000 | 634346000 | 23650 | 23550 | 23650 | 23550 | 1059 |
| 571 | 20230825 | 091900 | 609350500 | 23550 | 23550 | 23550 | 23500 | 253 |
| 572 | 20230825 | 091800 | 603394850 | 23550 | 23550 | 23550 | 23500 | 534 |
| 573 | 20230825 | 091700 | 590842200 | 23550 | 23500 | 23550 | 23500 | 474 |
| 574 | 20230825 | 091600 | 579702950 | 23500 | 23450 | 23500 | 23450 | 474 |
| 575 | 20230825 | 091500 | 568571550 | 23500 | 23500 | 23550 | 23450 | 1485 |
| 576 | 20230825 | 091400 | 533695850 | 23550 | 23450 | 23550 | 23450 | 769 |
| 577 | 20230825 | 091300 | 515630350 | 23450 | 23400 | 23450 | 23400 | 153 |
| 578 | 20230825 | 091200 | 512046000 | 23450 | 23450 | 23450 | 23350 | 313 |
| 579 | 20230825 | 091100 | 504722300 | 23400 | 23450 | 23450 | 23400 | 429 |
| 580 | 20230825 | 091000 | 494671250 | 23400 | 23450 | 23550 | 23400 | 3515 |
| 581 | 20230825 | 090900 | 412215500 | 23500 | 23550 | 23550 | 23500 | 1416 |
| 582 | 20230825 | 090800 | 378889250 | 23550 | 23650 | 23650 | 23400 | 3234 |
| 583 | 20230825 | 090700 | 302849350 | 23650 | 23650 | 23650 | 23600 | 156 |
| 584 | 20230825 | 090600 | 299161650 | 23650 | 23450 | 23750 | 23450 | 3773 |
| 585 | 20230825 | 090500 | 210242950 | 23400 | 23450 | 23600 | 23400 | 1306 |
| 586 | 20230825 | 090400 | 179555400 | 23450 | 23400 | 23450 | 23350 | 2704 |
| 587 | 20230825 | 090300 | 116203800 | 23350 | 23300 | 23350 | 23250 | 674 |
| 588 | 20230825 | 090200 | 100498850 | 23300 | 23200 | 23300 | 23200 | 2297 |
| 589 | 20230825 | 090100 | 47143950 | 23250 | 23250 | 23250 | 23200 | 141 |
| 590 | 20230825 | 090000 | 43870450 | 23200 | 23100 | 23250 | 23000 | 1898 |