32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 3 | 20230823 | 184700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20230823 | 184600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20230823 | 184500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20230823 | 184400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20230823 | 184300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20230823 | 184200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20230823 | 184100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20230823 | 184000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20230823 | 183900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20230823 | 183800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20230823 | 183700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20230823 | 183600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20230823 | 183500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20230823 | 183400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20230823 | 183300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20230823 | 183200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20230823 | 183100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20230823 | 183000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20230823 | 182900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20230823 | 182800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20230823 | 182700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20230823 | 182600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20230823 | 182500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20230823 | 182400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20230823 | 182300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20230823 | 182200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20230823 | 182100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20230823 | 182000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20230823 | 181900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20230823 | 181800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 33 | 20230823 | 181700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20230823 | 181600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20230823 | 181500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20230823 | 181400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20230823 | 181300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20230823 | 181200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20230823 | 181100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20230823 | 181000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20230823 | 180900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20230823 | 180800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20230823 | 180700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20230823 | 180600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20230823 | 180500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20230823 | 180400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20230823 | 180300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20230823 | 180200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20230823 | 180100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20230823 | 180000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20230823 | 175900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20230823 | 175800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20230823 | 175700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20230823 | 175600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20230823 | 175500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20230823 | 175400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20230823 | 175300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20230823 | 175200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20230823 | 175100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20230823 | 175000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20230823 | 174900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20230823 | 174800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 63 | 20230823 | 174700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20230823 | 174600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20230823 | 174500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20230823 | 174400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20230823 | 174300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20230823 | 174200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20230823 | 174100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20230823 | 174000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20230823 | 173900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20230823 | 173800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20230823 | 173700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20230823 | 173600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20230823 | 173500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20230823 | 173400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20230823 | 173300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20230823 | 173200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20230823 | 173100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20230823 | 173000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20230823 | 172900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20230823 | 172800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20230823 | 172700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20230823 | 172600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20230823 | 172500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20230823 | 172400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20230823 | 172300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20230823 | 172200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20230823 | 172100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20230823 | 172000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20230823 | 171900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20230823 | 171800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 93 | 20230823 | 171700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20230823 | 171600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20230823 | 171500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20230823 | 171400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20230823 | 171300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20230823 | 171200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20230823 | 171100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20230823 | 171000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20230823 | 170900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20230823 | 170800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20230823 | 170700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20230823 | 170600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20230823 | 170500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20230823 | 170400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20230823 | 170300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20230823 | 170200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20230823 | 170100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20230823 | 170000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20230823 | 165900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20230823 | 165800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20230823 | 165700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20230823 | 165600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20230823 | 165500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20230823 | 165400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20230823 | 165300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20230823 | 165200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20230823 | 165100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20230823 | 165000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20230823 | 164900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20230823 | 164800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 123 | 20230823 | 164700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20230823 | 164600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20230823 | 164500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20230823 | 164400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20230823 | 164300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20230823 | 164200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20230823 | 164100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20230823 | 164000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20230823 | 163900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20230823 | 163800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20230823 | 163700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20230823 | 163600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20230823 | 163500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20230823 | 163400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20230823 | 163300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20230823 | 163200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20230823 | 163100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20230823 | 163000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20230823 | 162900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20230823 | 162800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20230823 | 162700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20230823 | 162600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20230823 | 162500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20230823 | 162400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20230823 | 162300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20230823 | 162200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20230823 | 162100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20230823 | 162000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20230823 | 161900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20230823 | 161800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 153 | 20230823 | 161700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20230823 | 161600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20230823 | 161500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20230823 | 161400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20230823 | 161300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20230823 | 161200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20230823 | 161100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20230823 | 161000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20230823 | 160900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20230823 | 160800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20230823 | 160700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20230823 | 160600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20230823 | 160500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20230823 | 160400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20230823 | 160300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20230823 | 160200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20230823 | 160100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20230823 | 160000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20230823 | 155900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20230823 | 155800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20230823 | 155700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20230823 | 155600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20230823 | 155500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20230823 | 155400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20230823 | 155300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20230823 | 155200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20230823 | 155100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20230823 | 155000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20230823 | 154900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20230823 | 154800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 183 | 20230823 | 154700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20230823 | 154600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20230823 | 154500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20230823 | 154400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20230823 | 154300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20230823 | 154200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20230823 | 154100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20230823 | 154000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20230823 | 153900 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20230823 | 153800 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20230823 | 153700 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20230823 | 153600 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20230823 | 153500 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20230823 | 153400 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20230823 | 153300 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20230823 | 153200 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20230823 | 153100 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20230823 | 153000 | 18196438950 | 26300 | 26300 | 26300 | 26300 | 16014 |
| 201 | 20230823 | 152900 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20230823 | 152800 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20230823 | 152700 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20230823 | 152600 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20230823 | 152500 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20230823 | 152400 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20230823 | 152300 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20230823 | 152200 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20230823 | 152100 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20230823 | 152000 | 17775270750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20230823 | 151900 | 17775270750 | 26300 | 26200 | 26300 | 26150 | 8293 |
| 212 | 20230823 | 151800 | 17557799800 | 26200 | 26150 | 26200 | 26150 | 2706 |
| 213 | 20230823 | 151700 | 17486992650 | 26150 | 26200 | 26200 | 26100 | 3886 |
| 214 | 20230823 | 151600 | 17385344800 | 26200 | 26150 | 26200 | 26100 | 1202 |
| 215 | 20230823 | 151500 | 17353906600 | 26200 | 26200 | 26200 | 26100 | 1851 |
| 216 | 20230823 | 151400 | 17305505150 | 26200 | 26100 | 26250 | 26100 | 4741 |
| 217 | 20230823 | 151300 | 17181406200 | 26100 | 26100 | 26150 | 26050 | 3631 |
| 218 | 20230823 | 151200 | 17086621800 | 26100 | 26150 | 26150 | 26100 | 1354 |
| 219 | 20230823 | 151100 | 17051221450 | 26150 | 26100 | 26150 | 26100 | 438 |
| 220 | 20230823 | 151000 | 17039782350 | 26150 | 26100 | 26150 | 26100 | 3817 |
| 221 | 20230823 | 150900 | 16940054100 | 26100 | 26150 | 26150 | 26100 | 771 |
| 222 | 20230823 | 150800 | 16919921350 | 26100 | 26150 | 26150 | 26100 | 2520 |
| 223 | 20230823 | 150700 | 16854133800 | 26100 | 26150 | 26150 | 26100 | 748 |
| 224 | 20230823 | 150600 | 16834586100 | 26150 | 26100 | 26150 | 26100 | 1276 |
| 225 | 20230823 | 150500 | 16801270250 | 26100 | 26150 | 26150 | 26100 | 962 |
| 226 | 20230823 | 150400 | 16776147650 | 26150 | 26050 | 26150 | 26050 | 280 |
| 227 | 20230823 | 150300 | 16768836950 | 26100 | 26100 | 26200 | 26050 | 7826 |
| 228 | 20230823 | 150200 | 16564373950 | 26100 | 26150 | 26150 | 26100 | 1601 |
| 229 | 20230823 | 150100 | 16522557200 | 26150 | 26150 | 26150 | 26100 | 850 |
| 230 | 20230823 | 150000 | 16500335350 | 26150 | 26150 | 26200 | 26100 | 1269 |
| 231 | 20230823 | 145900 | 16467146650 | 26150 | 26150 | 26150 | 26100 | 3132 |
| 232 | 20230823 | 145800 | 16385258850 | 26150 | 26150 | 26150 | 26100 | 1501 |
| 233 | 20230823 | 145700 | 16346065350 | 26200 | 26200 | 26200 | 26150 | 1172 |
| 234 | 20230823 | 145600 | 16315417100 | 26150 | 26150 | 26200 | 26100 | 1800 |
| 235 | 20230823 | 145500 | 16268348000 | 26150 | 26150 | 26200 | 26150 | 980 |
| 236 | 20230823 | 145400 | 16242703150 | 26200 | 26250 | 26250 | 26150 | 2139 |
| 237 | 20230823 | 145300 | 16186680800 | 26200 | 26200 | 26250 | 26150 | 2252 |
| 238 | 20230823 | 145200 | 16127677050 | 26200 | 26150 | 26200 | 26150 | 1294 |
| 239 | 20230823 | 145100 | 16093824300 | 26150 | 26150 | 26200 | 26100 | 2768 |
| 240 | 20230823 | 145000 | 16021440900 | 26150 | 26100 | 26150 | 26100 | 475 |
| 241 | 20230823 | 144900 | 16009031900 | 26150 | 26150 | 26150 | 26100 | 478 |
| 242 | 20230823 | 144800 | 15996540500 | 26150 | 26150 | 26200 | 26100 | 1406 |
| 243 | 20230823 | 144700 | 15959779850 | 26150 | 26150 | 26200 | 26150 | 310 |
| 244 | 20230823 | 144600 | 15951664050 | 26200 | 26150 | 26200 | 26150 | 874 |
| 245 | 20230823 | 144500 | 15928780850 | 26150 | 26150 | 26200 | 26100 | 527 |
| 246 | 20230823 | 144400 | 15914998600 | 26150 | 26250 | 26250 | 26100 | 1910 |
| 247 | 20230823 | 144300 | 15865043150 | 26200 | 26150 | 26300 | 26150 | 3014 |
| 248 | 20230823 | 144200 | 15786017900 | 26150 | 26200 | 26200 | 26150 | 908 |
| 249 | 20230823 | 144100 | 15762240600 | 26200 | 26250 | 26300 | 26200 | 4580 |
| 250 | 20230823 | 144000 | 15641964450 | 26200 | 26050 | 26300 | 26000 | 17386 |
| 251 | 20230823 | 143900 | 15186982600 | 26050 | 26050 | 26050 | 26000 | 3476 |
| 252 | 20230823 | 143800 | 15096440500 | 26050 | 26000 | 26050 | 26000 | 105 |
| 253 | 20230823 | 143700 | 15093708550 | 26000 | 26050 | 26050 | 26000 | 717 |
| 254 | 20230823 | 143600 | 15075065000 | 26050 | 26000 | 26050 | 26000 | 734 |
| 255 | 20230823 | 143500 | 15055952550 | 26050 | 26050 | 26050 | 26000 | 163 |
| 256 | 20230823 | 143400 | 15051711000 | 26000 | 26000 | 26050 | 26000 | 349 |
| 257 | 20230823 | 143300 | 15042621000 | 26000 | 26050 | 26050 | 26000 | 342 |
| 258 | 20230823 | 143200 | 15033727350 | 26000 | 26050 | 26050 | 26000 | 1149 |
| 259 | 20230823 | 143100 | 15003801800 | 26000 | 26050 | 26050 | 26000 | 666 |
| 260 | 20230823 | 143000 | 14986473500 | 26050 | 26000 | 26050 | 26000 | 146 |
| 261 | 20230823 | 142900 | 14982675400 | 26000 | 26000 | 26050 | 26000 | 942 |
| 262 | 20230823 | 142800 | 14958179650 | 26000 | 26050 | 26050 | 26000 | 316 |
| 263 | 20230823 | 142700 | 14949963300 | 26000 | 26000 | 26050 | 26000 | 699 |
| 264 | 20230823 | 142600 | 14931771550 | 26050 | 26050 | 26050 | 26000 | 493 |
| 265 | 20230823 | 142500 | 14918949050 | 26050 | 26000 | 26050 | 26000 | 786 |
| 266 | 20230823 | 142400 | 14898507500 | 26000 | 26000 | 26050 | 26000 | 154 |
| 267 | 20230823 | 142300 | 14894502800 | 26000 | 26050 | 26050 | 26000 | 675 |
| 268 | 20230823 | 142200 | 14876949600 | 26050 | 26050 | 26050 | 26000 | 168 |
| 269 | 20230823 | 142100 | 14872580950 | 26050 | 26050 | 26050 | 26000 | 324 |
| 270 | 20230823 | 142000 | 14864147100 | 26050 | 26050 | 26050 | 26050 | 14 |
| 271 | 20230823 | 141900 | 14863782400 | 26000 | 26050 | 26050 | 26000 | 110 |
| 272 | 20230823 | 141800 | 14860918800 | 26050 | 26050 | 26050 | 26000 | 643 |
| 273 | 20230823 | 141700 | 14844184350 | 26050 | 26050 | 26100 | 26000 | 1063 |
| 274 | 20230823 | 141600 | 14816493750 | 26050 | 26050 | 26100 | 26050 | 112 |
| 275 | 20230823 | 141500 | 14813573450 | 26050 | 26050 | 26100 | 26050 | 1643 |
| 276 | 20230823 | 141400 | 14770772950 | 26000 | 26000 | 26050 | 26000 | 325 |
| 277 | 20230823 | 141300 | 14762322350 | 26000 | 26000 | 26050 | 26000 | 567 |
| 278 | 20230823 | 141200 | 14747579900 | 26000 | 26050 | 26050 | 26000 | 273 |
| 279 | 20230823 | 141100 | 14740480550 | 26050 | 26000 | 26050 | 25950 | 515 |
| 280 | 20230823 | 141000 | 14727096200 | 26000 | 25950 | 26050 | 25950 | 1521 |
| 281 | 20230823 | 140900 | 14687549900 | 26000 | 26000 | 26000 | 25950 | 111 |
| 282 | 20230823 | 140800 | 14684667250 | 26000 | 26000 | 26050 | 25950 | 244 |
| 283 | 20230823 | 140700 | 14678325000 | 26000 | 26000 | 26050 | 26000 | 1152 |
| 284 | 20230823 | 140600 | 14648372850 | 26000 | 26000 | 26050 | 26000 | 295 |
| 285 | 20230823 | 140500 | 14640699500 | 26050 | 26000 | 26050 | 25950 | 2202 |
| 286 | 20230823 | 140400 | 14583449900 | 26000 | 25950 | 26000 | 25900 | 1627 |
| 287 | 20230823 | 140300 | 14541230250 | 26000 | 26000 | 26000 | 25950 | 87 |
| 288 | 20230823 | 140200 | 14538972200 | 25950 | 25950 | 26000 | 25950 | 699 |
| 289 | 20230823 | 140100 | 14520829850 | 25950 | 25950 | 26000 | 25950 | 322 |
| 290 | 20230823 | 140000 | 14512465200 | 26000 | 26000 | 26000 | 25950 | 258 |
| 291 | 20230823 | 135900 | 14505767000 | 25950 | 25950 | 25950 | 25900 | 373 |
| 292 | 20230823 | 135800 | 14496091600 | 25950 | 25950 | 26000 | 25950 | 367 |
| 293 | 20230823 | 135700 | 14486567800 | 25950 | 26000 | 26000 | 25900 | 559 |
| 294 | 20230823 | 135600 | 14472063950 | 25950 | 25950 | 26000 | 25950 | 460 |
| 295 | 20230823 | 135500 | 14460124250 | 26000 | 25950 | 26000 | 25900 | 873 |
| 296 | 20230823 | 135400 | 14437477050 | 25950 | 25900 | 25950 | 25900 | 243 |
| 297 | 20230823 | 135300 | 14431177500 | 25950 | 25950 | 25950 | 25900 | 125 |
| 298 | 20230823 | 135200 | 14427936300 | 25950 | 25950 | 25950 | 25900 | 472 |
| 299 | 20230823 | 135100 | 14415691000 | 25950 | 25950 | 25950 | 25850 | 184 |
| 300 | 20230823 | 135000 | 14410925650 | 25900 | 25900 | 25950 | 25850 | 417 |
| 301 | 20230823 | 134900 | 14400127850 | 25900 | 25900 | 25950 | 25900 | 603 |
| 302 | 20230823 | 134800 | 14384509650 | 25850 | 25900 | 25900 | 25850 | 1533 |
| 303 | 20230823 | 134700 | 14344824600 | 25900 | 25950 | 25950 | 25900 | 698 |
| 304 | 20230823 | 134600 | 14326745950 | 25950 | 25900 | 25950 | 25900 | 131 |
| 305 | 20230823 | 134500 | 14323352700 | 25900 | 26000 | 26000 | 25900 | 875 |
| 306 | 20230823 | 134400 | 14300670050 | 25950 | 25950 | 26000 | 25950 | 200 |
| 307 | 20230823 | 134300 | 14295479000 | 25950 | 25950 | 26000 | 25950 | 493 |
| 308 | 20230823 | 134200 | 14282685600 | 25950 | 26000 | 26000 | 25950 | 211 |
| 309 | 20230823 | 134100 | 14277209150 | 26000 | 25950 | 26000 | 25950 | 781 |
| 310 | 20230823 | 134000 | 14256937050 | 25950 | 26000 | 26000 | 25950 | 92 |
| 311 | 20230823 | 133900 | 14254547800 | 26000 | 26000 | 26000 | 25950 | 699 |
| 312 | 20230823 | 133800 | 14236383200 | 26000 | 26000 | 26000 | 25950 | 358 |
| 313 | 20230823 | 133700 | 14227079350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 314 | 20230823 | 133600 | 14227053350 | 26000 | 26000 | 26000 | 25950 | 373 |
| 315 | 20230823 | 133500 | 14217367650 | 25950 | 25950 | 26000 | 25950 | 428 |
| 316 | 20230823 | 133400 | 14206253000 | 25950 | 26050 | 26050 | 25950 | 645 |
| 317 | 20230823 | 133300 | 14189484400 | 26100 | 26000 | 26100 | 26000 | 840 |
| 318 | 20230823 | 133200 | 14167627500 | 26000 | 26050 | 26050 | 26000 | 1618 |
| 319 | 20230823 | 133100 | 14125552850 | 26050 | 26050 | 26100 | 26050 | 762 |
| 320 | 20230823 | 133000 | 14105702650 | 26050 | 26100 | 26100 | 26050 | 864 |
| 321 | 20230823 | 132900 | 14083154150 | 26050 | 26100 | 26100 | 26050 | 1095 |
| 322 | 20230823 | 132800 | 14054580700 | 26100 | 26100 | 26150 | 26100 | 280 |
| 323 | 20230823 | 132700 | 14047272500 | 26050 | 26100 | 26150 | 26050 | 2085 |
| 324 | 20230823 | 132600 | 13992922750 | 26100 | 26050 | 26100 | 26050 | 812 |
| 325 | 20230823 | 132500 | 13971731450 | 26050 | 26100 | 26150 | 26050 | 802 |
| 326 | 20230823 | 132400 | 13950798950 | 26100 | 26100 | 26150 | 26050 | 887 |
| 327 | 20230823 | 132300 | 13927657100 | 26100 | 26050 | 26100 | 26000 | 3339 |
| 328 | 20230823 | 132200 | 13840558750 | 26050 | 26050 | 26050 | 26000 | 204 |
| 329 | 20230823 | 132100 | 13835254500 | 26050 | 25950 | 26050 | 25950 | 2199 |
| 330 | 20230823 | 132000 | 13778079350 | 25950 | 26000 | 26000 | 25950 | 179 |
| 331 | 20230823 | 131900 | 13773428700 | 26000 | 25950 | 26000 | 25950 | 675 |
| 332 | 20230823 | 131800 | 13755907200 | 25950 | 25950 | 25950 | 25900 | 163 |
| 333 | 20230823 | 131700 | 13751685250 | 25950 | 25850 | 25950 | 25850 | 273 |
| 334 | 20230823 | 131600 | 13744626900 | 25900 | 25900 | 25950 | 25850 | 2513 |
| 335 | 20230823 | 131500 | 13679583650 | 25900 | 25900 | 25900 | 25850 | 318 |
| 336 | 20230823 | 131400 | 13671349550 | 25900 | 25850 | 25900 | 25850 | 1180 |
| 337 | 20230823 | 131300 | 13640803050 | 25850 | 25850 | 25900 | 25850 | 1268 |
| 338 | 20230823 | 131200 | 13607965100 | 25900 | 25850 | 25900 | 25850 | 156 |
| 339 | 20230823 | 131100 | 13603928950 | 25900 | 25850 | 25900 | 25850 | 207 |
| 340 | 20230823 | 131000 | 13598569350 | 25850 | 25950 | 25950 | 25850 | 2996 |
| 341 | 20230823 | 130900 | 13521011650 | 25900 | 25950 | 25950 | 25900 | 326 |
| 342 | 20230823 | 130800 | 13512568150 | 25950 | 25950 | 25950 | 25900 | 214 |
| 343 | 20230823 | 130700 | 13507025400 | 25900 | 25950 | 25950 | 25900 | 479 |
| 344 | 20230823 | 130600 | 13494615650 | 25950 | 25900 | 25950 | 25900 | 358 |
| 345 | 20230823 | 130500 | 13485343350 | 25900 | 25900 | 25950 | 25900 | 290 |
| 346 | 20230823 | 130400 | 13477828350 | 25950 | 25950 | 25950 | 25900 | 872 |
| 347 | 20230823 | 130300 | 13455213950 | 25950 | 25950 | 26000 | 25950 | 782 |
| 348 | 20230823 | 130200 | 13434920600 | 25950 | 26000 | 26050 | 25950 | 464 |
| 349 | 20230823 | 130100 | 13422857100 | 26050 | 26000 | 26050 | 26000 | 717 |
| 350 | 20230823 | 130000 | 13404212850 | 25950 | 26000 | 26000 | 25950 | 194 |
| 351 | 20230823 | 125900 | 13399175750 | 26000 | 25950 | 26000 | 25950 | 1056 |
| 352 | 20230823 | 125800 | 13371740300 | 25950 | 26000 | 26000 | 25950 | 302 |
| 353 | 20230823 | 125700 | 13363898900 | 26000 | 25950 | 26000 | 25950 | 136 |
| 354 | 20230823 | 125600 | 13360364800 | 26000 | 25950 | 26000 | 25950 | 392 |
| 355 | 20230823 | 125500 | 13350192000 | 25950 | 26000 | 26000 | 25950 | 382 |
| 356 | 20230823 | 125400 | 13340273700 | 25950 | 26000 | 26050 | 25950 | 2608 |
| 357 | 20230823 | 125300 | 13272482900 | 26050 | 26000 | 26050 | 26000 | 361 |
| 358 | 20230823 | 125200 | 13263096700 | 26050 | 26000 | 26050 | 26000 | 1141 |
| 359 | 20230823 | 125100 | 13233430350 | 26050 | 26000 | 26050 | 26000 | 145 |
| 360 | 20230823 | 125000 | 13229658800 | 26000 | 26000 | 26050 | 26000 | 450 |
| 361 | 20230823 | 124900 | 13217955150 | 26000 | 26050 | 26050 | 26000 | 106 |
| 362 | 20230823 | 124800 | 13215199050 | 26050 | 26050 | 26050 | 26000 | 122 |
| 363 | 20230823 | 124700 | 13212021050 | 26000 | 26100 | 26100 | 26000 | 3139 |
| 364 | 20230823 | 124600 | 13130228100 | 26100 | 26100 | 26100 | 26050 | 657 |
| 365 | 20230823 | 124500 | 13113087150 | 26100 | 26100 | 26100 | 26050 | 422 |
| 366 | 20230823 | 124400 | 13102077950 | 26100 | 26100 | 26100 | 26050 | 1175 |
| 367 | 20230823 | 124300 | 13071412350 | 26050 | 26100 | 26100 | 26050 | 100 |
| 368 | 20230823 | 124200 | 13068805950 | 26050 | 26100 | 26100 | 26050 | 266 |
| 369 | 20230823 | 124100 | 13061867500 | 26150 | 26100 | 26150 | 26100 | 648 |
| 370 | 20230823 | 124000 | 13044954000 | 26100 | 26100 | 26100 | 26050 | 574 |
| 371 | 20230823 | 123900 | 13029992100 | 26100 | 26050 | 26100 | 26050 | 276 |
| 372 | 20230823 | 123800 | 13022795450 | 26100 | 26050 | 26100 | 26050 | 1110 |
| 373 | 20230823 | 123700 | 12993851750 | 26050 | 26100 | 26150 | 26050 | 1420 |
| 374 | 20230823 | 123600 | 12956787050 | 26150 | 26100 | 26150 | 26100 | 1387 |
| 375 | 20230823 | 123500 | 12920556650 | 26100 | 26050 | 26150 | 26000 | 2144 |
| 376 | 20230823 | 123400 | 12864614400 | 26050 | 25950 | 26100 | 25950 | 6193 |
| 377 | 20230823 | 123300 | 12703686050 | 25950 | 25950 | 25950 | 25900 | 241 |
| 378 | 20230823 | 123200 | 12697439300 | 25900 | 25950 | 25950 | 25900 | 452 |
| 379 | 20230823 | 123100 | 12685713450 | 25900 | 25950 | 25950 | 25900 | 449 |
| 380 | 20230823 | 123000 | 12674065700 | 25950 | 25900 | 25950 | 25900 | 91 |
| 381 | 20230823 | 122900 | 12671706500 | 25950 | 25900 | 25950 | 25900 | 3396 |
| 382 | 20230823 | 122800 | 12583746250 | 25950 | 25950 | 25950 | 25900 | 173 |
| 383 | 20230823 | 122700 | 12579259300 | 25900 | 25950 | 25950 | 25900 | 184 |
| 384 | 20230823 | 122600 | 12574489550 | 25950 | 25950 | 25950 | 25900 | 318 |
| 385 | 20230823 | 122500 | 12566252500 | 25900 | 25950 | 25950 | 25900 | 185 |
| 386 | 20230823 | 122400 | 12561460600 | 25900 | 25900 | 25950 | 25900 | 2847 |
| 387 | 20230823 | 122300 | 12487722000 | 25900 | 25950 | 25950 | 25900 | 556 |
| 388 | 20230823 | 122200 | 12473319000 | 25950 | 25950 | 25950 | 25900 | 214 |
| 389 | 20230823 | 122100 | 12467769350 | 25950 | 25900 | 25950 | 25900 | 252 |
| 390 | 20230823 | 122000 | 12461238550 | 25900 | 25900 | 25950 | 25900 | 465 |
| 391 | 20230823 | 121900 | 12449194400 | 25900 | 25900 | 25950 | 25900 | 1196 |
| 392 | 20230823 | 121800 | 12418216750 | 25900 | 25850 | 25950 | 25850 | 1055 |
| 393 | 20230823 | 121700 | 12390904200 | 25850 | 25900 | 25900 | 25850 | 3307 |
| 394 | 20230823 | 121600 | 12305268150 | 25850 | 25900 | 25900 | 25850 | 364 |
| 395 | 20230823 | 121500 | 12295847400 | 25900 | 25850 | 25900 | 25850 | 153 |
| 396 | 20230823 | 121400 | 12291889050 | 25850 | 25900 | 25900 | 25850 | 294 |
| 397 | 20230823 | 121300 | 12284278950 | 25900 | 25850 | 25900 | 25850 | 219 |
| 398 | 20230823 | 121200 | 12278614350 | 25850 | 25900 | 25900 | 25850 | 865 |
| 399 | 20230823 | 121100 | 12256221700 | 25850 | 25850 | 25900 | 25850 | 462 |
| 400 | 20230823 | 121000 | 12244265100 | 25850 | 25900 | 25900 | 25850 | 843 |
| 401 | 20230823 | 120900 | 12222438650 | 25850 | 25900 | 25900 | 25850 | 681 |
| 402 | 20230823 | 120800 | 12204805850 | 25850 | 25900 | 25900 | 25850 | 232 |
| 403 | 20230823 | 120700 | 12198804950 | 25900 | 25900 | 25900 | 25850 | 299 |
| 404 | 20230823 | 120600 | 12191069200 | 25850 | 25850 | 25900 | 25850 | 280 |
| 405 | 20230823 | 120500 | 12183827100 | 25900 | 25850 | 25900 | 25850 | 206 |
| 406 | 20230823 | 120400 | 12178499400 | 25850 | 25900 | 25900 | 25850 | 391 |
| 407 | 20230823 | 120300 | 12168380400 | 25850 | 25850 | 25900 | 25850 | 728 |
| 408 | 20230823 | 120200 | 12149543650 | 25850 | 25850 | 25900 | 25850 | 253 |
| 409 | 20230823 | 120100 | 12143001450 | 25900 | 25900 | 25900 | 25850 | 472 |
| 410 | 20230823 | 120000 | 12130785100 | 25900 | 25900 | 25900 | 25850 | 785 |
| 411 | 20230823 | 115900 | 12110469150 | 25900 | 25850 | 25900 | 25800 | 2338 |
| 412 | 20230823 | 115800 | 12049980300 | 25800 | 25800 | 25850 | 25800 | 639 |
| 413 | 20230823 | 115700 | 12033491900 | 25850 | 25850 | 25850 | 25800 | 763 |
| 414 | 20230823 | 115600 | 12013777500 | 25850 | 25800 | 25850 | 25800 | 973 |
| 415 | 20230823 | 115500 | 11988671600 | 25800 | 25850 | 25850 | 25800 | 378 |
| 416 | 20230823 | 115400 | 11978918000 | 25850 | 25850 | 25850 | 25800 | 308 |
| 417 | 20230823 | 115300 | 11970960900 | 25850 | 25800 | 25900 | 25800 | 1235 |
| 418 | 20230823 | 115200 | 11939067400 | 25800 | 25850 | 25850 | 25800 | 771 |
| 419 | 20230823 | 115100 | 11919144550 | 25800 | 25800 | 25800 | 25800 | 2789 |
| 420 | 20230823 | 115000 | 11847188350 | 25750 | 25750 | 25800 | 25750 | 3363 |
| 421 | 20230823 | 114900 | 11760590550 | 25750 | 25800 | 25800 | 25750 | 1061 |
| 422 | 20230823 | 114800 | 11733220350 | 25750 | 25800 | 25850 | 25750 | 2027 |
| 423 | 20230823 | 114700 | 11680928350 | 25800 | 25800 | 25850 | 25800 | 935 |
| 424 | 20230823 | 114600 | 11656803800 | 25800 | 25800 | 25850 | 25800 | 1203 |
| 425 | 20230823 | 114500 | 11625748350 | 25800 | 25850 | 25900 | 25750 | 6706 |
| 426 | 20230823 | 114400 | 11452688150 | 25900 | 25900 | 25900 | 25850 | 521 |
| 427 | 20230823 | 114300 | 11439208500 | 25900 | 25850 | 25900 | 25850 | 1061 |
| 428 | 20230823 | 114200 | 11411736500 | 25850 | 25900 | 25900 | 25850 | 245 |
| 429 | 20230823 | 114100 | 11405401050 | 25850 | 25850 | 25900 | 25850 | 673 |
| 430 | 20230823 | 114000 | 11388002950 | 25850 | 25850 | 25850 | 25800 | 1438 |
| 431 | 20230823 | 113900 | 11350836400 | 25850 | 25850 | 25850 | 25800 | 1216 |
| 432 | 20230823 | 113800 | 11319404800 | 25850 | 25800 | 25850 | 25800 | 725 |
| 433 | 20230823 | 113700 | 11300694850 | 25800 | 25750 | 25850 | 25750 | 2288 |
| 434 | 20230823 | 113600 | 11241685150 | 25800 | 25800 | 25800 | 25750 | 1388 |
| 435 | 20230823 | 113500 | 11205886900 | 25750 | 25750 | 25800 | 25750 | 618 |
| 436 | 20230823 | 113400 | 11189962850 | 25750 | 25750 | 25800 | 25750 | 368 |
| 437 | 20230823 | 113300 | 11180479850 | 25800 | 25800 | 25800 | 25750 | 670 |
| 438 | 20230823 | 113200 | 11163204550 | 25750 | 25800 | 25800 | 25750 | 637 |
| 439 | 20230823 | 113100 | 11146788000 | 25800 | 25750 | 25850 | 25750 | 437 |
| 440 | 20230823 | 113000 | 11135516450 | 25800 | 25800 | 25800 | 25750 | 630 |
| 441 | 20230823 | 112900 | 11119280550 | 25800 | 25800 | 25800 | 25750 | 707 |
| 442 | 20230823 | 112800 | 11101042550 | 25800 | 25800 | 25800 | 25750 | 1036 |
| 443 | 20230823 | 112700 | 11074318750 | 25800 | 25850 | 25850 | 25800 | 541 |
| 444 | 20230823 | 112600 | 11060359750 | 25850 | 25800 | 25850 | 25750 | 606 |
| 445 | 20230823 | 112500 | 11044725900 | 25800 | 25800 | 25800 | 25750 | 784 |
| 446 | 20230823 | 112400 | 11024518100 | 25800 | 25800 | 25850 | 25800 | 1235 |
| 447 | 20230823 | 112300 | 10992654850 | 25800 | 25800 | 25850 | 25800 | 2057 |
| 448 | 20230823 | 112200 | 10939582050 | 25800 | 25800 | 25850 | 25800 | 241 |
| 449 | 20230823 | 112100 | 10933363100 | 25850 | 25850 | 25850 | 25800 | 669 |
| 450 | 20230823 | 112000 | 10916074200 | 25800 | 25800 | 25850 | 25800 | 387 |
| 451 | 20230823 | 111900 | 10906084250 | 25800 | 25850 | 25850 | 25800 | 1068 |
| 452 | 20230823 | 111800 | 10878503950 | 25850 | 25850 | 25850 | 25800 | 940 |
| 453 | 20230823 | 111700 | 10854249350 | 25800 | 25850 | 25850 | 25800 | 498 |
| 454 | 20230823 | 111600 | 10841383800 | 25850 | 25850 | 25850 | 25800 | 641 |
| 455 | 20230823 | 111500 | 10824832050 | 25800 | 25750 | 25800 | 25750 | 1858 |
| 456 | 20230823 | 111400 | 10776922650 | 25800 | 25800 | 25800 | 25750 | 2316 |
| 457 | 20230823 | 111300 | 10717263300 | 25750 | 25750 | 25800 | 25750 | 945 |
| 458 | 20230823 | 111200 | 10692924500 | 25750 | 25750 | 25800 | 25750 | 738 |
| 459 | 20230823 | 111100 | 10673902950 | 25750 | 25750 | 25800 | 25750 | 2263 |
| 460 | 20230823 | 111000 | 10615630450 | 25750 | 25750 | 25800 | 25750 | 898 |
| 461 | 20230823 | 110900 | 10592470450 | 25800 | 25800 | 25850 | 25750 | 1131 |
| 462 | 20230823 | 110800 | 10563326100 | 25800 | 25850 | 25850 | 25750 | 2756 |
| 463 | 20230823 | 110700 | 10492216600 | 25850 | 25800 | 25850 | 25800 | 425 |
| 464 | 20230823 | 110600 | 10481248950 | 25800 | 25800 | 25850 | 25750 | 647 |
| 465 | 20230823 | 110500 | 10464571100 | 25800 | 25800 | 25850 | 25750 | 2452 |
| 466 | 20230823 | 110400 | 10401321300 | 25800 | 25750 | 25800 | 25750 | 724 |
| 467 | 20230823 | 110300 | 10382645000 | 25800 | 25800 | 25800 | 25750 | 1306 |
| 468 | 20230823 | 110200 | 10348995650 | 25800 | 25800 | 25800 | 25750 | 501 |
| 469 | 20230823 | 110100 | 10336087300 | 25800 | 25750 | 25800 | 25700 | 4322 |
| 470 | 20230823 | 110000 | 10224673700 | 25750 | 25750 | 25750 | 25700 | 7599 |
| 471 | 20230823 | 105900 | 10029273100 | 25700 | 25700 | 25750 | 25700 | 1050 |
| 472 | 20230823 | 105800 | 10002275000 | 25750 | 25750 | 25750 | 25700 | 1005 |
| 473 | 20230823 | 105700 | 9976422050 | 25750 | 25750 | 25800 | 25750 | 4172 |
| 474 | 20230823 | 105600 | 9868986600 | 25750 | 25750 | 25800 | 25750 | 1297 |
| 475 | 20230823 | 105500 | 9835588350 | 25750 | 25800 | 25800 | 25700 | 3672 |
| 476 | 20230823 | 105400 | 9741028550 | 25800 | 25800 | 25800 | 25750 | 1859 |
| 477 | 20230823 | 105300 | 9693158150 | 25800 | 25750 | 25800 | 25750 | 191 |
| 478 | 20230823 | 105200 | 9688237700 | 25750 | 25800 | 25800 | 25750 | 458 |
| 479 | 20230823 | 105100 | 9676428700 | 25750 | 25800 | 25800 | 25750 | 1196 |
| 480 | 20230823 | 105000 | 9645620150 | 25800 | 25750 | 25800 | 25700 | 2182 |
| 481 | 20230823 | 104900 | 9589455150 | 25750 | 25750 | 25750 | 25700 | 2164 |
| 482 | 20230823 | 104800 | 9533792050 | 25750 | 25850 | 25850 | 25700 | 17925 |
| 483 | 20230823 | 104700 | 9071791350 | 25800 | 25850 | 25850 | 25800 | 928 |
| 484 | 20230823 | 104600 | 9047804800 | 25850 | 25850 | 25900 | 25850 | 1449 |
| 485 | 20230823 | 104500 | 9010348100 | 25850 | 25850 | 25850 | 25800 | 3222 |
| 486 | 20230823 | 104400 | 8927077950 | 25850 | 25850 | 25850 | 25800 | 1098 |
| 487 | 20230823 | 104300 | 8898731950 | 25850 | 25850 | 25850 | 25800 | 1472 |
| 488 | 20230823 | 104200 | 8860717150 | 25850 | 25850 | 25850 | 25850 | 1335 |
| 489 | 20230823 | 104100 | 8826207400 | 25850 | 25800 | 25850 | 25800 | 2484 |
| 490 | 20230823 | 104000 | 8762017450 | 25800 | 25850 | 25850 | 25800 | 2252 |
| 491 | 20230823 | 103900 | 8703827850 | 25850 | 25900 | 25900 | 25850 | 4077 |
| 492 | 20230823 | 103800 | 8598423900 | 25900 | 25900 | 25900 | 25850 | 1813 |
| 493 | 20230823 | 103700 | 8551490850 | 25900 | 25850 | 25900 | 25850 | 282 |
| 494 | 20230823 | 103600 | 8544192800 | 25900 | 25900 | 25900 | 25850 | 750 |
| 495 | 20230823 | 103500 | 8524779250 | 25900 | 25900 | 25900 | 25850 | 2550 |
| 496 | 20230823 | 103400 | 8458847400 | 25850 | 25850 | 25900 | 25850 | 3205 |
| 497 | 20230823 | 103300 | 8375992000 | 25900 | 26000 | 26000 | 25850 | 17344 |
| 498 | 20230823 | 103200 | 7926500450 | 25950 | 26000 | 26000 | 25950 | 1506 |
| 499 | 20230823 | 103100 | 7887387700 | 26000 | 26000 | 26000 | 25950 | 453 |
| 500 | 20230823 | 103000 | 7875614300 | 26000 | 26000 | 26000 | 25950 | 3808 |
| 501 | 20230823 | 102900 | 7776607950 | 26000 | 26000 | 26050 | 26000 | 288 |
| 502 | 20230823 | 102800 | 7769119900 | 26000 | 26000 | 26050 | 26000 | 99 |
| 503 | 20230823 | 102700 | 7766543050 | 26050 | 26050 | 26050 | 26000 | 78 |
| 504 | 20230823 | 102600 | 7764512650 | 26050 | 26000 | 26050 | 26000 | 169 |
| 505 | 20230823 | 102500 | 7760118150 | 26000 | 26050 | 26050 | 26000 | 1423 |
| 506 | 20230823 | 102400 | 7723086650 | 26050 | 26000 | 26050 | 26000 | 907 |
| 507 | 20230823 | 102300 | 7699499950 | 26050 | 25950 | 26050 | 25950 | 2981 |
| 508 | 20230823 | 102200 | 7622012050 | 25950 | 25950 | 26000 | 25900 | 1431 |
| 509 | 20230823 | 102100 | 7584898150 | 25950 | 26000 | 26000 | 25900 | 7236 |
| 510 | 20230823 | 102000 | 7397122250 | 25950 | 26000 | 26000 | 25950 | 803 |
| 511 | 20230823 | 101900 | 7376249050 | 26000 | 25950 | 26000 | 25950 | 933 |
| 512 | 20230823 | 101800 | 7351999650 | 26000 | 26000 | 26000 | 25950 | 751 |
| 513 | 20230823 | 101700 | 7332491650 | 26000 | 26000 | 26000 | 25950 | 610 |
| 514 | 20230823 | 101600 | 7316660050 | 26000 | 26050 | 26050 | 26000 | 3068 |
| 515 | 20230823 | 101500 | 7236827700 | 26000 | 26000 | 26050 | 26000 | 218 |
| 516 | 20230823 | 101400 | 7231154200 | 26000 | 26000 | 26050 | 26000 | 1422 |
| 517 | 20230823 | 101300 | 7194181950 | 26000 | 26050 | 26100 | 25950 | 9883 |
| 518 | 20230823 | 101200 | 6937051100 | 26050 | 26050 | 26100 | 26050 | 378 |
| 519 | 20230823 | 101100 | 6927196700 | 26100 | 26050 | 26100 | 26050 | 973 |
| 520 | 20230823 | 101000 | 6901843850 | 26050 | 26050 | 26100 | 26050 | 740 |
| 521 | 20230823 | 100900 | 6882557350 | 26100 | 26100 | 26100 | 26100 | 213 |
| 522 | 20230823 | 100800 | 6876998050 | 26100 | 26050 | 26100 | 26050 | 1072 |
| 523 | 20230823 | 100700 | 6849027100 | 26050 | 26100 | 26100 | 26050 | 183 |
| 524 | 20230823 | 100600 | 6844256300 | 26100 | 26100 | 26100 | 26050 | 568 |
| 525 | 20230823 | 100500 | 6829451750 | 26100 | 26100 | 26100 | 26050 | 996 |
| 526 | 20230823 | 100400 | 6803459350 | 26100 | 26100 | 26150 | 26100 | 2231 |
| 527 | 20230823 | 100300 | 6745225250 | 26150 | 26150 | 26150 | 26100 | 528 |
| 528 | 20230823 | 100200 | 6731427300 | 26150 | 26150 | 26200 | 26150 | 260 |
| 529 | 20230823 | 100100 | 6724628100 | 26150 | 26150 | 26150 | 26150 | 370 |
| 530 | 20230823 | 100000 | 6714952600 | 26150 | 26150 | 26200 | 26100 | 253 |
| 531 | 20230823 | 095900 | 6708338350 | 26150 | 26100 | 26200 | 26100 | 2102 |
| 532 | 20230823 | 095800 | 6653366900 | 26150 | 26100 | 26150 | 26100 | 610 |
| 533 | 20230823 | 095700 | 6637443350 | 26150 | 26200 | 26200 | 26100 | 1851 |
| 534 | 20230823 | 095600 | 6589090750 | 26200 | 26200 | 26200 | 26150 | 522 |
| 535 | 20230823 | 095500 | 6575422150 | 26200 | 26150 | 26200 | 26150 | 795 |
| 536 | 20230823 | 095400 | 6554632600 | 26200 | 26250 | 26250 | 26200 | 1235 |
| 537 | 20230823 | 095300 | 6522274900 | 26250 | 26250 | 26250 | 26200 | 506 |
| 538 | 20230823 | 095200 | 6509008800 | 26250 | 26300 | 26300 | 26200 | 1925 |
| 539 | 20230823 | 095100 | 6458524000 | 26300 | 26250 | 26300 | 26250 | 3306 |
| 540 | 20230823 | 095000 | 6371713950 | 26250 | 26200 | 26250 | 26200 | 610 |
| 541 | 20230823 | 094900 | 6355728300 | 26200 | 26150 | 26250 | 26100 | 2102 |
| 542 | 20230823 | 094800 | 6300685550 | 26150 | 26100 | 26150 | 26050 | 1794 |
| 543 | 20230823 | 094700 | 6253859800 | 26100 | 26100 | 26150 | 26100 | 548 |
| 544 | 20230823 | 094600 | 6239555750 | 26100 | 26100 | 26100 | 26000 | 2570 |
| 545 | 20230823 | 094500 | 6172518300 | 26100 | 26050 | 26100 | 26050 | 1533 |
| 546 | 20230823 | 094400 | 6132583400 | 26050 | 26200 | 26200 | 26050 | 3391 |
| 547 | 20230823 | 094300 | 6044082650 | 26200 | 26150 | 26200 | 26100 | 424 |
| 548 | 20230823 | 094200 | 6032986700 | 26150 | 26100 | 26200 | 26100 | 1268 |
| 549 | 20230823 | 094100 | 5999825750 | 26100 | 26100 | 26150 | 26050 | 741 |
| 550 | 20230823 | 094000 | 5980484600 | 26000 | 26050 | 26150 | 26000 | 3976 |
| 551 | 20230823 | 093900 | 5876841750 | 26050 | 26050 | 26050 | 26000 | 5602 |
| 552 | 20230823 | 093800 | 5731145650 | 25950 | 26100 | 26100 | 25950 | 14141 |
| 553 | 20230823 | 093700 | 5362998050 | 26100 | 26200 | 26200 | 26100 | 2165 |
| 554 | 20230823 | 093600 | 5306374800 | 26200 | 26200 | 26200 | 26150 | 362 |
| 555 | 20230823 | 093500 | 5296900850 | 26200 | 26250 | 26300 | 26150 | 2050 |
| 556 | 20230823 | 093400 | 5243197850 | 26250 | 26300 | 26300 | 26200 | 2784 |
| 557 | 20230823 | 093300 | 5170152250 | 26300 | 26200 | 26300 | 26200 | 2014 |
| 558 | 20230823 | 093200 | 5117275050 | 26200 | 26150 | 26250 | 26150 | 1730 |
| 559 | 20230823 | 093100 | 5071954900 | 26150 | 26150 | 26200 | 26100 | 2120 |
| 560 | 20230823 | 093000 | 5016518250 | 26150 | 26200 | 26200 | 26100 | 3516 |
| 561 | 20230823 | 092900 | 4924577100 | 26100 | 26100 | 26200 | 26050 | 1633 |
| 562 | 20230823 | 092800 | 4881922900 | 26050 | 25950 | 26100 | 25900 | 6565 |
| 563 | 20230823 | 092700 | 4711222450 | 25950 | 26150 | 26150 | 25900 | 29655 |
| 564 | 20230823 | 092600 | 3940326050 | 26150 | 26100 | 26150 | 26100 | 1752 |
| 565 | 20230823 | 092500 | 3894578450 | 26100 | 26150 | 26150 | 26100 | 1336 |
| 566 | 20230823 | 092400 | 3859690750 | 26100 | 26150 | 26200 | 26100 | 1057 |
| 567 | 20230823 | 092300 | 3832067000 | 26200 | 26100 | 26250 | 26050 | 3442 |
| 568 | 20230823 | 092200 | 3741956450 | 26100 | 26100 | 26150 | 26000 | 15217 |
| 569 | 20230823 | 092100 | 3345208450 | 26150 | 26200 | 26250 | 26100 | 5669 |
| 570 | 20230823 | 092000 | 3196810800 | 26250 | 26250 | 26300 | 26200 | 1403 |
| 571 | 20230823 | 091900 | 3159987850 | 26250 | 26250 | 26250 | 26200 | 6925 |
| 572 | 20230823 | 091800 | 2978385250 | 26250 | 26400 | 26400 | 26250 | 7126 |
| 573 | 20230823 | 091700 | 2790948950 | 26400 | 26400 | 26450 | 26350 | 3068 |
| 574 | 20230823 | 091600 | 2709967100 | 26400 | 26300 | 26450 | 26250 | 3506 |
| 575 | 20230823 | 091500 | 2617592900 | 26300 | 26300 | 26350 | 26250 | 1349 |
| 576 | 20230823 | 091400 | 2582129500 | 26300 | 26300 | 26350 | 26250 | 1567 |
| 577 | 20230823 | 091300 | 2540922150 | 26300 | 26300 | 26350 | 26300 | 1890 |
| 578 | 20230823 | 091200 | 2491204000 | 26300 | 26250 | 26350 | 26200 | 4287 |
| 579 | 20230823 | 091100 | 2378657350 | 26200 | 26350 | 26350 | 26200 | 13153 |
| 580 | 20230823 | 091000 | 2033343000 | 26350 | 26400 | 26400 | 26300 | 9935 |
| 581 | 20230823 | 090900 | 1771431150 | 26400 | 26400 | 26400 | 26350 | 2960 |
| 582 | 20230823 | 090800 | 1693347500 | 26400 | 26300 | 26400 | 26300 | 3321 |
| 583 | 20230823 | 090700 | 1605866600 | 26350 | 26450 | 26550 | 26350 | 6867 |
| 584 | 20230823 | 090600 | 1424344250 | 26550 | 26600 | 26600 | 26450 | 4966 |
| 585 | 20230823 | 090500 | 1292470000 | 26500 | 26600 | 26700 | 26500 | 8976 |
| 586 | 20230823 | 090400 | 1054166850 | 26600 | 26600 | 26700 | 26600 | 2382 |
| 587 | 20230823 | 090300 | 990785200 | 26600 | 26550 | 26650 | 26450 | 5334 |
| 588 | 20230823 | 090200 | 849152050 | 26550 | 26700 | 26700 | 26500 | 6749 |
| 589 | 20230823 | 090100 | 669877100 | 26700 | 26850 | 26900 | 26700 | 7128 |
| 590 | 20230823 | 090000 | 478788450 | 26850 | 27050 | 27100 | 26750 | 17252 |