33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 3 | 20230823 | 190300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20230823 | 190200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20230823 | 190100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20230823 | 190000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20230823 | 185900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20230823 | 185800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20230823 | 185700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20230823 | 185600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20230823 | 185500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20230823 | 185400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20230823 | 185300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20230823 | 185200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20230823 | 185100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20230823 | 185000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20230823 | 184900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20230823 | 184800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20230823 | 184700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20230823 | 184600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20230823 | 184500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20230823 | 184400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20230823 | 184300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20230823 | 184200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20230823 | 184100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20230823 | 184000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20230823 | 183900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20230823 | 183800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20230823 | 183700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20230823 | 183600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20230823 | 183500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20230823 | 183400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 33 | 20230823 | 183300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20230823 | 183200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20230823 | 183100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20230823 | 183000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20230823 | 182900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20230823 | 182800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20230823 | 182700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20230823 | 182600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20230823 | 182500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20230823 | 182400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20230823 | 182300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20230823 | 182200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20230823 | 182100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20230823 | 182000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20230823 | 181900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20230823 | 181800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20230823 | 181700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20230823 | 181600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20230823 | 181500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20230823 | 181400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20230823 | 181300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20230823 | 181200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20230823 | 181100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20230823 | 181000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20230823 | 180900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20230823 | 180800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20230823 | 180700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20230823 | 180600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20230823 | 180500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20230823 | 180400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 63 | 20230823 | 180300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20230823 | 180200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20230823 | 180100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20230823 | 180000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20230823 | 175900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20230823 | 175800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20230823 | 175700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20230823 | 175600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20230823 | 175500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20230823 | 175400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20230823 | 175300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20230823 | 175200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20230823 | 175100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20230823 | 175000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20230823 | 174900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20230823 | 174800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20230823 | 174700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20230823 | 174600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20230823 | 174500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20230823 | 174400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20230823 | 174300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20230823 | 174200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20230823 | 174100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20230823 | 174000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20230823 | 173900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20230823 | 173800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20230823 | 173700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20230823 | 173600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20230823 | 173500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20230823 | 173400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 93 | 20230823 | 173300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20230823 | 173200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20230823 | 173100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20230823 | 173000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20230823 | 172900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20230823 | 172800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20230823 | 172700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20230823 | 172600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20230823 | 172500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20230823 | 172400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20230823 | 172300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20230823 | 172200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20230823 | 172100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20230823 | 172000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20230823 | 171900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20230823 | 171800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20230823 | 171700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20230823 | 171600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20230823 | 171500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20230823 | 171400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20230823 | 171300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20230823 | 171200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20230823 | 171100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20230823 | 171000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20230823 | 170900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20230823 | 170800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20230823 | 170700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20230823 | 170600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20230823 | 170500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20230823 | 170400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 123 | 20230823 | 170300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20230823 | 170200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20230823 | 170100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20230823 | 170000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20230823 | 165900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20230823 | 165800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20230823 | 165700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20230823 | 165600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20230823 | 165500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20230823 | 165400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20230823 | 165300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20230823 | 165200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20230823 | 165100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20230823 | 165000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20230823 | 164900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20230823 | 164800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20230823 | 164700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20230823 | 164600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20230823 | 164500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20230823 | 164400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20230823 | 164300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20230823 | 164200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20230823 | 164100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20230823 | 164000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20230823 | 163900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20230823 | 163800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20230823 | 163700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20230823 | 163600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20230823 | 163500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20230823 | 163400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 153 | 20230823 | 163300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20230823 | 163200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20230823 | 163100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20230823 | 163000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20230823 | 162900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20230823 | 162800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20230823 | 162700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20230823 | 162600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20230823 | 162500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20230823 | 162400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20230823 | 162300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20230823 | 162200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20230823 | 162100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20230823 | 162000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20230823 | 161900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20230823 | 161800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20230823 | 161700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20230823 | 161600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20230823 | 161500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20230823 | 161400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20230823 | 161300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20230823 | 161200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20230823 | 161100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20230823 | 161000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20230823 | 160900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20230823 | 160800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20230823 | 160700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20230823 | 160600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20230823 | 160500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20230823 | 160400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 183 | 20230823 | 160300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20230823 | 160200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20230823 | 160100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20230823 | 160000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20230823 | 155900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20230823 | 155800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20230823 | 155700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20230823 | 155600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20230823 | 155500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20230823 | 155400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20230823 | 155300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20230823 | 155200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20230823 | 155100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20230823 | 155000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20230823 | 154900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20230823 | 154800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20230823 | 154700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20230823 | 154600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20230823 | 154500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20230823 | 154400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20230823 | 154300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20230823 | 154200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20230823 | 154100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20230823 | 154000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20230823 | 153900 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20230823 | 153800 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20230823 | 153700 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20230823 | 153600 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20230823 | 153500 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20230823 | 153400 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 213 | 20230823 | 153300 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20230823 | 153200 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20230823 | 153100 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20230823 | 153000 | 15006920550 | 25750 | 25750 | 25750 | 25750 | 4593 |
| 217 | 20230823 | 152900 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20230823 | 152800 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20230823 | 152700 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20230823 | 152600 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20230823 | 152500 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20230823 | 152400 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20230823 | 152300 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20230823 | 152200 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20230823 | 152100 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20230823 | 152000 | 14888650800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20230823 | 151900 | 14888650800 | 25750 | 25700 | 25750 | 25700 | 252 |
| 228 | 20230823 | 151800 | 14882168250 | 25750 | 25750 | 25800 | 25650 | 478 |
| 229 | 20230823 | 151700 | 14869852800 | 25700 | 25750 | 25800 | 25650 | 1986 |
| 230 | 20230823 | 151600 | 14818712550 | 25750 | 25700 | 25800 | 25650 | 1695 |
| 231 | 20230823 | 151500 | 14775023900 | 25750 | 25650 | 25750 | 25600 | 2497 |
| 232 | 20230823 | 151400 | 14710757700 | 25650 | 25650 | 25750 | 25550 | 1535 |
| 233 | 20230823 | 151300 | 14671355200 | 25650 | 25600 | 25700 | 25550 | 1587 |
| 234 | 20230823 | 151200 | 14630656000 | 25600 | 25650 | 25750 | 25550 | 856 |
| 235 | 20230823 | 151100 | 14608688250 | 25700 | 25650 | 25700 | 25550 | 1587 |
| 236 | 20230823 | 151000 | 14567951150 | 25650 | 25550 | 25650 | 25500 | 896 |
| 237 | 20230823 | 150900 | 14545019050 | 25600 | 25600 | 25650 | 25500 | 1486 |
| 238 | 20230823 | 150800 | 14506947350 | 25600 | 25550 | 25650 | 25500 | 902 |
| 239 | 20230823 | 150700 | 14483857000 | 25500 | 25550 | 25700 | 25500 | 1836 |
| 240 | 20230823 | 150600 | 14436876500 | 25550 | 25550 | 25650 | 25500 | 1632 |
| 241 | 20230823 | 150500 | 14395108000 | 25550 | 25650 | 25700 | 25550 | 2969 |
| 242 | 20230823 | 150400 | 14319035600 | 25650 | 25700 | 25750 | 25650 | 2046 |
| 243 | 20230823 | 150300 | 14266446450 | 25750 | 25700 | 25800 | 25700 | 1531 |
| 244 | 20230823 | 150200 | 14227044650 | 25700 | 25750 | 25750 | 25700 | 637 |
| 245 | 20230823 | 150100 | 14210653800 | 25700 | 25850 | 25850 | 25700 | 2687 |
| 246 | 20230823 | 150000 | 14141365800 | 25800 | 25900 | 25900 | 25750 | 2783 |
| 247 | 20230823 | 145900 | 14069503500 | 25900 | 25850 | 25900 | 25800 | 1866 |
| 248 | 20230823 | 145800 | 14021259400 | 25900 | 25800 | 25900 | 25750 | 1981 |
| 249 | 20230823 | 145700 | 13970112050 | 25800 | 25700 | 25800 | 25650 | 2221 |
| 250 | 20230823 | 145600 | 13912914450 | 25700 | 25700 | 25800 | 25700 | 1508 |
| 251 | 20230823 | 145500 | 13874101050 | 25700 | 25650 | 25700 | 25600 | 1815 |
| 252 | 20230823 | 145400 | 13827481100 | 25600 | 25700 | 25750 | 25550 | 1841 |
| 253 | 20230823 | 145300 | 13780228050 | 25700 | 25650 | 25700 | 25600 | 1474 |
| 254 | 20230823 | 145200 | 13742374400 | 25600 | 25600 | 25600 | 25550 | 1395 |
| 255 | 20230823 | 145100 | 13706684050 | 25600 | 25600 | 25600 | 25500 | 1121 |
| 256 | 20230823 | 145000 | 13678051700 | 25600 | 25550 | 25650 | 25500 | 690 |
| 257 | 20230823 | 144900 | 13660406450 | 25600 | 25650 | 25650 | 25550 | 759 |
| 258 | 20230823 | 144800 | 13640978200 | 25650 | 25650 | 25700 | 25550 | 1199 |
| 259 | 20230823 | 144700 | 13610223350 | 25650 | 25650 | 25650 | 25550 | 2913 |
| 260 | 20230823 | 144600 | 13535580350 | 25650 | 25550 | 25650 | 25550 | 1135 |
| 261 | 20230823 | 144500 | 13506518250 | 25600 | 25550 | 25650 | 25500 | 2074 |
| 262 | 20230823 | 144400 | 13453441350 | 25550 | 25550 | 25600 | 25450 | 1613 |
| 263 | 20230823 | 144300 | 13412280100 | 25550 | 25550 | 25600 | 25500 | 1484 |
| 264 | 20230823 | 144200 | 13374368700 | 25550 | 25500 | 25600 | 25500 | 551 |
| 265 | 20230823 | 144100 | 13360283750 | 25500 | 25550 | 25600 | 25500 | 2040 |
| 266 | 20230823 | 144000 | 13308191150 | 25500 | 25550 | 25600 | 25500 | 781 |
| 267 | 20230823 | 143900 | 13288231950 | 25550 | 25450 | 25600 | 25450 | 2065 |
| 268 | 20230823 | 143800 | 13235551950 | 25450 | 25400 | 25500 | 25300 | 2260 |
| 269 | 20230823 | 143700 | 13178120550 | 25400 | 25400 | 25450 | 25300 | 1128 |
| 270 | 20230823 | 143600 | 13149472550 | 25400 | 25350 | 25400 | 25300 | 1652 |
| 271 | 20230823 | 143500 | 13107571650 | 25300 | 25300 | 25400 | 25250 | 1325 |
| 272 | 20230823 | 143400 | 13074005450 | 25300 | 25450 | 25450 | 25250 | 2003 |
| 273 | 20230823 | 143300 | 13023313150 | 25400 | 25300 | 25450 | 25300 | 1086 |
| 274 | 20230823 | 143200 | 12995786800 | 25300 | 25300 | 25400 | 25250 | 1547 |
| 275 | 20230823 | 143100 | 12956598850 | 25300 | 25350 | 25400 | 25250 | 1867 |
| 276 | 20230823 | 143000 | 12909346150 | 25350 | 25300 | 25400 | 25300 | 1909 |
| 277 | 20230823 | 142900 | 12860997850 | 25300 | 25300 | 25400 | 25250 | 1832 |
| 278 | 20230823 | 142800 | 12814595950 | 25250 | 25300 | 25400 | 25250 | 1841 |
| 279 | 20230823 | 142700 | 12768008100 | 25400 | 25350 | 25400 | 25350 | 1561 |
| 280 | 20230823 | 142600 | 12728415200 | 25350 | 25350 | 25400 | 25350 | 1663 |
| 281 | 20230823 | 142500 | 12686239350 | 25350 | 25300 | 25400 | 25250 | 2298 |
| 282 | 20230823 | 142400 | 12628075250 | 25250 | 25300 | 25350 | 25250 | 1412 |
| 283 | 20230823 | 142300 | 12592371250 | 25300 | 25350 | 25400 | 25300 | 1553 |
| 284 | 20230823 | 142200 | 12553049200 | 25350 | 25350 | 25400 | 25300 | 906 |
| 285 | 20230823 | 142100 | 12530095700 | 25300 | 25400 | 25450 | 25300 | 2209 |
| 286 | 20230823 | 142000 | 12474052000 | 25400 | 25350 | 25450 | 25350 | 2587 |
| 287 | 20230823 | 141900 | 12408402450 | 25350 | 25350 | 25400 | 25350 | 1811 |
| 288 | 20230823 | 141800 | 12362463950 | 25350 | 25400 | 25450 | 25350 | 1490 |
| 289 | 20230823 | 141700 | 12324677900 | 25450 | 25400 | 25450 | 25350 | 1572 |
| 290 | 20230823 | 141600 | 12284751400 | 25350 | 25450 | 25450 | 25350 | 1353 |
| 291 | 20230823 | 141500 | 12250365350 | 25400 | 25500 | 25550 | 25400 | 1923 |
| 292 | 20230823 | 141400 | 12201440700 | 25500 | 25450 | 25550 | 25450 | 1821 |
| 293 | 20230823 | 141300 | 12155030750 | 25400 | 25350 | 25500 | 25350 | 1211 |
| 294 | 20230823 | 141200 | 12124267400 | 25350 | 25350 | 25400 | 25300 | 2487 |
| 295 | 20230823 | 141100 | 12061282700 | 25300 | 25350 | 25400 | 25300 | 1021 |
| 296 | 20230823 | 141000 | 12035419000 | 25300 | 25350 | 25400 | 25300 | 1226 |
| 297 | 20230823 | 140900 | 12004338750 | 25400 | 25350 | 25400 | 25300 | 1616 |
| 298 | 20230823 | 140800 | 11963401200 | 25350 | 25400 | 25450 | 25350 | 2137 |
| 299 | 20230823 | 140700 | 11909161200 | 25400 | 25450 | 25500 | 25350 | 1167 |
| 300 | 20230823 | 140600 | 11879546300 | 25450 | 25350 | 25450 | 25350 | 2101 |
| 301 | 20230823 | 140500 | 11826185500 | 25350 | 25400 | 25450 | 25300 | 1702 |
| 302 | 20230823 | 140400 | 11783013250 | 25350 | 25450 | 25500 | 25350 | 2020 |
| 303 | 20230823 | 140300 | 11731720750 | 25450 | 25450 | 25500 | 25350 | 1109 |
| 304 | 20230823 | 140200 | 11703521650 | 25400 | 25350 | 25450 | 25350 | 624 |
| 305 | 20230823 | 140100 | 11687682600 | 25350 | 25400 | 25500 | 25350 | 1747 |
| 306 | 20230823 | 140000 | 11643309550 | 25400 | 25400 | 25450 | 25350 | 1077 |
| 307 | 20230823 | 135900 | 11615949450 | 25400 | 25400 | 25500 | 25350 | 709 |
| 308 | 20230823 | 135800 | 11597948150 | 25400 | 25350 | 25450 | 25350 | 1095 |
| 309 | 20230823 | 135700 | 11570155600 | 25350 | 25450 | 25450 | 25350 | 1171 |
| 310 | 20230823 | 135600 | 11540446650 | 25400 | 25400 | 25450 | 25350 | 1233 |
| 311 | 20230823 | 135500 | 11509154000 | 25450 | 25400 | 25450 | 25350 | 1417 |
| 312 | 20230823 | 135400 | 11473164700 | 25400 | 25350 | 25400 | 25300 | 1941 |
| 313 | 20230823 | 135300 | 11423942300 | 25400 | 25450 | 25450 | 25350 | 1292 |
| 314 | 20230823 | 135200 | 11391135550 | 25400 | 25400 | 25450 | 25350 | 1065 |
| 315 | 20230823 | 135100 | 11364087650 | 25400 | 25400 | 25500 | 25400 | 889 |
| 316 | 20230823 | 135000 | 11341488200 | 25400 | 25450 | 25450 | 25400 | 862 |
| 317 | 20230823 | 134900 | 11319579100 | 25500 | 25450 | 25500 | 25400 | 1124 |
| 318 | 20230823 | 134800 | 11290993900 | 25450 | 25400 | 25550 | 25400 | 922 |
| 319 | 20230823 | 134700 | 11267543950 | 25400 | 25550 | 25600 | 25400 | 1034 |
| 320 | 20230823 | 134600 | 11241196450 | 25500 | 25500 | 25500 | 25400 | 1156 |
| 321 | 20230823 | 134500 | 11211781150 | 25450 | 25500 | 25500 | 25450 | 579 |
| 322 | 20230823 | 134400 | 11197036600 | 25500 | 25400 | 25500 | 25400 | 457 |
| 323 | 20230823 | 134300 | 11185408000 | 25500 | 25450 | 25500 | 25400 | 644 |
| 324 | 20230823 | 134200 | 11169019250 | 25400 | 25400 | 25500 | 25400 | 1012 |
| 325 | 20230823 | 134100 | 11143280600 | 25450 | 25450 | 25500 | 25400 | 591 |
| 326 | 20230823 | 134000 | 11128241250 | 25450 | 25400 | 25550 | 25350 | 1305 |
| 327 | 20230823 | 133900 | 11095051400 | 25400 | 25450 | 25450 | 25350 | 702 |
| 328 | 20230823 | 133800 | 11077212500 | 25450 | 25400 | 25500 | 25350 | 1715 |
| 329 | 20230823 | 133700 | 11033603350 | 25400 | 25450 | 25550 | 25400 | 1019 |
| 330 | 20230823 | 133600 | 11007656750 | 25450 | 25500 | 25550 | 25400 | 1458 |
| 331 | 20230823 | 133500 | 10970507950 | 25500 | 25600 | 25600 | 25500 | 678 |
| 332 | 20230823 | 133400 | 10953206000 | 25550 | 25500 | 25600 | 25500 | 1120 |
| 333 | 20230823 | 133300 | 10924607000 | 25500 | 25500 | 25550 | 25500 | 773 |
| 334 | 20230823 | 133200 | 10904887450 | 25550 | 25400 | 25550 | 25400 | 1021 |
| 335 | 20230823 | 133100 | 10878884250 | 25500 | 25500 | 25550 | 25400 | 1319 |
| 336 | 20230823 | 133000 | 10845289250 | 25450 | 25450 | 25500 | 25400 | 1013 |
| 337 | 20230823 | 132900 | 10819502050 | 25450 | 25450 | 25500 | 25450 | 1590 |
| 338 | 20230823 | 132800 | 10779025450 | 25450 | 25500 | 25550 | 25450 | 1038 |
| 339 | 20230823 | 132700 | 10752555900 | 25500 | 25500 | 25550 | 25450 | 718 |
| 340 | 20230823 | 132600 | 10734247650 | 25500 | 25550 | 25600 | 25400 | 2818 |
| 341 | 20230823 | 132500 | 10662398350 | 25400 | 25550 | 25600 | 25400 | 3086 |
| 342 | 20230823 | 132400 | 10583827350 | 25500 | 25450 | 25600 | 25450 | 1081 |
| 343 | 20230823 | 132300 | 10556270050 | 25450 | 25500 | 25600 | 25450 | 1117 |
| 344 | 20230823 | 132200 | 10527775950 | 25550 | 25500 | 25550 | 25500 | 664 |
| 345 | 20230823 | 132100 | 10510828300 | 25500 | 25550 | 25550 | 25450 | 936 |
| 346 | 20230823 | 132000 | 10486964350 | 25550 | 25500 | 25600 | 25450 | 1014 |
| 347 | 20230823 | 131900 | 10461068750 | 25500 | 25500 | 25550 | 25500 | 642 |
| 348 | 20230823 | 131800 | 10444692250 | 25500 | 25500 | 25650 | 25450 | 1776 |
| 349 | 20230823 | 131700 | 10399389750 | 25500 | 25500 | 25600 | 25450 | 1115 |
| 350 | 20230823 | 131600 | 10370915600 | 25550 | 25500 | 25600 | 25450 | 1462 |
| 351 | 20230823 | 131500 | 10333648250 | 25500 | 25500 | 25550 | 25500 | 1095 |
| 352 | 20230823 | 131400 | 10305697500 | 25500 | 25500 | 25650 | 25450 | 803 |
| 353 | 20230823 | 131300 | 10285204300 | 25500 | 25550 | 25550 | 25500 | 765 |
| 354 | 20230823 | 131200 | 10265680950 | 25500 | 25500 | 25550 | 25500 | 624 |
| 355 | 20230823 | 131100 | 10249759100 | 25600 | 25600 | 25650 | 25500 | 608 |
| 356 | 20230823 | 131000 | 10234224350 | 25550 | 25550 | 25600 | 25500 | 983 |
| 357 | 20230823 | 130900 | 10209116300 | 25500 | 25500 | 25600 | 25500 | 826 |
| 358 | 20230823 | 130800 | 10188036200 | 25500 | 25500 | 25600 | 25500 | 1252 |
| 359 | 20230823 | 130700 | 10156069350 | 25500 | 25550 | 25600 | 25500 | 932 |
| 360 | 20230823 | 130600 | 10132269000 | 25550 | 25600 | 25700 | 25550 | 896 |
| 361 | 20230823 | 130500 | 10109338350 | 25550 | 25550 | 25750 | 25550 | 1095 |
| 362 | 20230823 | 130400 | 10081312850 | 25600 | 25550 | 25750 | 25550 | 769 |
| 363 | 20230823 | 130300 | 10061607550 | 25550 | 25550 | 25750 | 25550 | 656 |
| 364 | 20230823 | 130200 | 10044825850 | 25600 | 25800 | 25800 | 25550 | 962 |
| 365 | 20230823 | 130100 | 10020184100 | 25600 | 25750 | 25750 | 25600 | 1103 |
| 366 | 20230823 | 130000 | 9991939800 | 25700 | 25650 | 25800 | 25600 | 897 |
| 367 | 20230823 | 125900 | 9968880550 | 25650 | 25650 | 25650 | 25600 | 1059 |
| 368 | 20230823 | 125800 | 9941756150 | 25650 | 25650 | 25700 | 25650 | 837 |
| 369 | 20230823 | 125700 | 9920274550 | 25700 | 25650 | 25700 | 25600 | 698 |
| 370 | 20230823 | 125600 | 9902386050 | 25650 | 25700 | 25750 | 25650 | 986 |
| 371 | 20230823 | 125500 | 9877058400 | 25700 | 25600 | 25700 | 25600 | 959 |
| 372 | 20230823 | 125400 | 9852497900 | 25600 | 25650 | 25700 | 25600 | 825 |
| 373 | 20230823 | 125300 | 9831350950 | 25650 | 25650 | 25700 | 25600 | 489 |
| 374 | 20230823 | 125200 | 9818809850 | 25700 | 25650 | 25750 | 25600 | 654 |
| 375 | 20230823 | 125100 | 9802024450 | 25650 | 25650 | 25700 | 25600 | 649 |
| 376 | 20230823 | 125000 | 9785380450 | 25650 | 25700 | 25700 | 25650 | 730 |
| 377 | 20230823 | 124900 | 9766643550 | 25700 | 25650 | 25700 | 25650 | 947 |
| 378 | 20230823 | 124800 | 9742342150 | 25700 | 25750 | 25750 | 25600 | 848 |
| 379 | 20230823 | 124700 | 9720558800 | 25750 | 25700 | 25750 | 25650 | 838 |
| 380 | 20230823 | 124600 | 9699061050 | 25700 | 25750 | 25750 | 25600 | 750 |
| 381 | 20230823 | 124500 | 9679796950 | 25750 | 25650 | 25750 | 25600 | 830 |
| 382 | 20230823 | 124400 | 9658522950 | 25750 | 25700 | 25750 | 25650 | 947 |
| 383 | 20230823 | 124300 | 9634212800 | 25650 | 25700 | 25750 | 25650 | 1789 |
| 384 | 20230823 | 124200 | 9588259750 | 25700 | 25650 | 25700 | 25600 | 488 |
| 385 | 20230823 | 124100 | 9575746000 | 25650 | 25600 | 25700 | 25600 | 687 |
| 386 | 20230823 | 124000 | 9558140900 | 25600 | 25600 | 25700 | 25550 | 832 |
| 387 | 20230823 | 123900 | 9536857200 | 25600 | 25600 | 25700 | 25600 | 549 |
| 388 | 20230823 | 123800 | 9522792600 | 25550 | 25600 | 25650 | 25550 | 934 |
| 389 | 20230823 | 123700 | 9498880900 | 25600 | 25650 | 25700 | 25600 | 512 |
| 390 | 20230823 | 123600 | 9485742650 | 25650 | 25600 | 25700 | 25600 | 1030 |
| 391 | 20230823 | 123500 | 9459338950 | 25700 | 25650 | 25700 | 25550 | 800 |
| 392 | 20230823 | 123400 | 9438864700 | 25600 | 25600 | 25650 | 25550 | 767 |
| 393 | 20230823 | 123300 | 9419230350 | 25600 | 25600 | 25650 | 25550 | 861 |
| 394 | 20230823 | 123200 | 9397211750 | 25650 | 25500 | 25650 | 25500 | 880 |
| 395 | 20230823 | 123100 | 9374736600 | 25550 | 25550 | 25650 | 25500 | 796 |
| 396 | 20230823 | 123000 | 9354407400 | 25600 | 25550 | 25600 | 25550 | 635 |
| 397 | 20230823 | 122900 | 9338170350 | 25600 | 25600 | 25650 | 25550 | 2158 |
| 398 | 20230823 | 122800 | 9282985600 | 25600 | 25600 | 25600 | 25550 | 1130 |
| 399 | 20230823 | 122700 | 9254101350 | 25600 | 25550 | 25600 | 25550 | 772 |
| 400 | 20230823 | 122600 | 9234368400 | 25550 | 25550 | 25600 | 25450 | 3301 |
| 401 | 20230823 | 122500 | 9150142950 | 25500 | 25500 | 25550 | 25450 | 645 |
| 402 | 20230823 | 122400 | 9133684100 | 25600 | 25550 | 25650 | 25450 | 2771 |
| 403 | 20230823 | 122300 | 9062971000 | 25550 | 25600 | 25600 | 25550 | 828 |
| 404 | 20230823 | 122200 | 9041807050 | 25600 | 25550 | 25650 | 25550 | 1680 |
| 405 | 20230823 | 122100 | 8998849550 | 25600 | 25550 | 25600 | 25550 | 1903 |
| 406 | 20230823 | 122000 | 8950224750 | 25550 | 25600 | 25700 | 25550 | 1343 |
| 407 | 20230823 | 121900 | 8915856650 | 25600 | 25650 | 25650 | 25600 | 821 |
| 408 | 20230823 | 121800 | 8894836100 | 25600 | 25650 | 25700 | 25600 | 888 |
| 409 | 20230823 | 121700 | 8872056800 | 25750 | 25700 | 25750 | 25600 | 816 |
| 410 | 20230823 | 121600 | 8851142100 | 25650 | 25750 | 25750 | 25650 | 526 |
| 411 | 20230823 | 121500 | 8837617200 | 25650 | 25750 | 25750 | 25650 | 1097 |
| 412 | 20230823 | 121400 | 8809450050 | 25800 | 25750 | 25800 | 25750 | 665 |
| 413 | 20230823 | 121300 | 8792308650 | 25750 | 25850 | 25850 | 25700 | 968 |
| 414 | 20230823 | 121200 | 8767376700 | 25800 | 25800 | 25800 | 25700 | 1555 |
| 415 | 20230823 | 121100 | 8727310550 | 25750 | 25750 | 25750 | 25650 | 822 |
| 416 | 20230823 | 121000 | 8706203900 | 25700 | 25700 | 25800 | 25650 | 638 |
| 417 | 20230823 | 120900 | 8689784500 | 25700 | 25650 | 25750 | 25600 | 703 |
| 418 | 20230823 | 120800 | 8671734700 | 25650 | 25600 | 25750 | 25550 | 1106 |
| 419 | 20230823 | 120700 | 8643380700 | 25600 | 25600 | 25650 | 25550 | 622 |
| 420 | 20230823 | 120600 | 8627448850 | 25650 | 25700 | 25750 | 25600 | 584 |
| 421 | 20230823 | 120500 | 8612473300 | 25600 | 25650 | 25750 | 25600 | 1950 |
| 422 | 20230823 | 120400 | 8562468500 | 25650 | 25700 | 25750 | 25650 | 1023 |
| 423 | 20230823 | 120300 | 8536195500 | 25700 | 25700 | 25750 | 25700 | 759 |
| 424 | 20230823 | 120200 | 8516685500 | 25700 | 25750 | 25750 | 25650 | 727 |
| 425 | 20230823 | 120100 | 8497989350 | 25800 | 25750 | 25800 | 25700 | 1104 |
| 426 | 20230823 | 120000 | 8469563000 | 25750 | 25800 | 25800 | 25700 | 416 |
| 427 | 20230823 | 115900 | 8458857700 | 25750 | 25750 | 25800 | 25700 | 1079 |
| 428 | 20230823 | 115800 | 8431087500 | 25750 | 25800 | 25800 | 25750 | 502 |
| 429 | 20230823 | 115700 | 8418155650 | 25800 | 25800 | 25850 | 25750 | 1488 |
| 430 | 20230823 | 115600 | 8379773550 | 25800 | 25750 | 25850 | 25750 | 516 |
| 431 | 20230823 | 115500 | 8366465400 | 25800 | 25800 | 25850 | 25750 | 1059 |
| 432 | 20230823 | 115400 | 8339160100 | 25800 | 25800 | 25850 | 25800 | 777 |
| 433 | 20230823 | 115300 | 8319109900 | 25900 | 25800 | 25900 | 25750 | 1042 |
| 434 | 20230823 | 115200 | 8292248650 | 25850 | 25900 | 25900 | 25800 | 689 |
| 435 | 20230823 | 115100 | 8274458850 | 25900 | 25850 | 25900 | 25800 | 907 |
| 436 | 20230823 | 115000 | 8251030000 | 25900 | 25850 | 25900 | 25800 | 668 |
| 437 | 20230823 | 114900 | 8233778850 | 25850 | 25850 | 25950 | 25850 | 993 |
| 438 | 20230823 | 114800 | 8208064850 | 25850 | 25850 | 25900 | 25850 | 1000 |
| 439 | 20230823 | 114700 | 8182188000 | 25850 | 25900 | 25950 | 25850 | 888 |
| 440 | 20230823 | 114600 | 8159208950 | 25900 | 25950 | 25950 | 25850 | 619 |
| 441 | 20230823 | 114500 | 8143179050 | 25900 | 25800 | 25900 | 25750 | 738 |
| 442 | 20230823 | 114400 | 8124122600 | 25900 | 25800 | 25900 | 25800 | 524 |
| 443 | 20230823 | 114300 | 8110577750 | 25750 | 25800 | 25850 | 25700 | 606 |
| 444 | 20230823 | 114200 | 8094951550 | 25850 | 25750 | 25850 | 25700 | 1113 |
| 445 | 20230823 | 114100 | 8066280100 | 25700 | 25800 | 25850 | 25700 | 1058 |
| 446 | 20230823 | 114000 | 8039011550 | 25750 | 25800 | 25900 | 25750 | 788 |
| 447 | 20230823 | 113900 | 8018679450 | 25850 | 25750 | 25850 | 25750 | 1375 |
| 448 | 20230823 | 113800 | 7983194050 | 25800 | 25900 | 25950 | 25800 | 982 |
| 449 | 20230823 | 113700 | 7957788900 | 25950 | 25850 | 26000 | 25850 | 2593 |
| 450 | 20230823 | 113600 | 7890532800 | 25850 | 25850 | 25900 | 25650 | 915 |
| 451 | 20230823 | 113500 | 7866914150 | 25800 | 25650 | 25850 | 25600 | 1586 |
| 452 | 20230823 | 113400 | 7826034950 | 25650 | 25700 | 25750 | 25600 | 777 |
| 453 | 20230823 | 113300 | 7806118150 | 25700 | 25650 | 25700 | 25650 | 533 |
| 454 | 20230823 | 113200 | 7792444300 | 25650 | 25600 | 25650 | 25550 | 964 |
| 455 | 20230823 | 113100 | 7767778800 | 25650 | 25600 | 25650 | 25550 | 838 |
| 456 | 20230823 | 113000 | 7746331750 | 25550 | 25700 | 25700 | 25550 | 757 |
| 457 | 20230823 | 112900 | 7726938300 | 25650 | 25650 | 25700 | 25600 | 744 |
| 458 | 20230823 | 112800 | 7707882350 | 25600 | 25650 | 25700 | 25550 | 937 |
| 459 | 20230823 | 112700 | 7683893800 | 25650 | 25600 | 25650 | 25600 | 748 |
| 460 | 20230823 | 112600 | 7664735300 | 25600 | 25600 | 25700 | 25600 | 852 |
| 461 | 20230823 | 112500 | 7642918100 | 25600 | 25550 | 25600 | 25500 | 591 |
| 462 | 20230823 | 112400 | 7627813350 | 25550 | 25650 | 25650 | 25550 | 890 |
| 463 | 20230823 | 112300 | 7605054800 | 25600 | 25600 | 25700 | 25600 | 1132 |
| 464 | 20230823 | 112200 | 7576055100 | 25600 | 25700 | 25700 | 25550 | 699 |
| 465 | 20230823 | 112100 | 7558140100 | 25650 | 25700 | 25800 | 25650 | 1255 |
| 466 | 20230823 | 112000 | 7525878950 | 25700 | 25800 | 25800 | 25700 | 466 |
| 467 | 20230823 | 111900 | 7513880950 | 25750 | 25700 | 25750 | 25650 | 812 |
| 468 | 20230823 | 111800 | 7493033500 | 25650 | 25700 | 25700 | 25600 | 1748 |
| 469 | 20230823 | 111700 | 7448184550 | 25650 | 25750 | 25800 | 25650 | 1047 |
| 470 | 20230823 | 111600 | 7421275400 | 25800 | 25700 | 25800 | 25650 | 1507 |
| 471 | 20230823 | 111500 | 7382518100 | 25650 | 25750 | 25800 | 25600 | 508 |
| 472 | 20230823 | 111400 | 7369465400 | 25700 | 25650 | 25800 | 25550 | 1176 |
| 473 | 20230823 | 111300 | 7339211800 | 25700 | 25600 | 25700 | 25450 | 1365 |
| 474 | 20230823 | 111200 | 7304260700 | 25600 | 25550 | 25700 | 25500 | 1930 |
| 475 | 20230823 | 111100 | 7254779800 | 25550 | 25400 | 25550 | 25400 | 1503 |
| 476 | 20230823 | 111000 | 7216440400 | 25300 | 25250 | 25400 | 25250 | 1430 |
| 477 | 20230823 | 110900 | 7180215850 | 25200 | 25250 | 25300 | 25200 | 4946 |
| 478 | 20230823 | 110800 | 7055385900 | 25250 | 25250 | 25300 | 25150 | 3897 |
| 479 | 20230823 | 110700 | 6957050350 | 25300 | 25250 | 25300 | 25200 | 3778 |
| 480 | 20230823 | 110600 | 6861639200 | 25250 | 25250 | 25300 | 25150 | 8020 |
| 481 | 20230823 | 110500 | 6659443750 | 25300 | 25300 | 25300 | 25200 | 1976 |
| 482 | 20230823 | 110400 | 6609527350 | 25250 | 25300 | 25500 | 25250 | 2743 |
| 483 | 20230823 | 110300 | 6540088800 | 25250 | 25350 | 25400 | 25250 | 2726 |
| 484 | 20230823 | 110200 | 6471141300 | 25350 | 25350 | 25400 | 25300 | 648 |
| 485 | 20230823 | 110100 | 6454721100 | 25350 | 25350 | 25400 | 25250 | 1397 |
| 486 | 20230823 | 110000 | 6419340050 | 25400 | 25300 | 25400 | 25250 | 2301 |
| 487 | 20230823 | 105900 | 6361095050 | 25300 | 25300 | 25400 | 25300 | 1791 |
| 488 | 20230823 | 105800 | 6315736550 | 25350 | 25300 | 25400 | 25300 | 2425 |
| 489 | 20230823 | 105700 | 6254314850 | 25350 | 25400 | 25450 | 25350 | 1006 |
| 490 | 20230823 | 105600 | 6228771050 | 25350 | 25550 | 25550 | 25350 | 1029 |
| 491 | 20230823 | 105500 | 6202639650 | 25450 | 25500 | 25500 | 25450 | 1849 |
| 492 | 20230823 | 105400 | 6155547150 | 25450 | 25400 | 25500 | 25350 | 497 |
| 493 | 20230823 | 105300 | 6142908250 | 25400 | 25400 | 25400 | 25350 | 2032 |
| 494 | 20230823 | 105200 | 6091357750 | 25350 | 25350 | 25500 | 25300 | 4091 |
| 495 | 20230823 | 105100 | 5987591750 | 25350 | 25350 | 25350 | 25250 | 1705 |
| 496 | 20230823 | 105000 | 5944434650 | 25350 | 25350 | 25350 | 25300 | 1275 |
| 497 | 20230823 | 104900 | 5912161850 | 25350 | 25350 | 25450 | 25350 | 1187 |
| 498 | 20230823 | 104800 | 5882037050 | 25400 | 25450 | 25500 | 25350 | 1939 |
| 499 | 20230823 | 104700 | 5832808100 | 25450 | 25450 | 25500 | 25400 | 1511 |
| 500 | 20230823 | 104600 | 5794349650 | 25500 | 25500 | 25550 | 25450 | 922 |
| 501 | 20230823 | 104500 | 5770862300 | 25550 | 25600 | 25650 | 25450 | 3348 |
| 502 | 20230823 | 104400 | 5685354950 | 25700 | 25600 | 25700 | 25550 | 1245 |
| 503 | 20230823 | 104300 | 5653526400 | 25600 | 25500 | 25600 | 25500 | 1579 |
| 504 | 20230823 | 104200 | 5613200900 | 25550 | 25500 | 25550 | 25500 | 604 |
| 505 | 20230823 | 104100 | 5597784650 | 25500 | 25600 | 25650 | 25500 | 1866 |
| 506 | 20230823 | 104000 | 5550089850 | 25650 | 25650 | 25650 | 25550 | 638 |
| 507 | 20230823 | 103900 | 5533751700 | 25550 | 25600 | 25700 | 25550 | 1102 |
| 508 | 20230823 | 103800 | 5505565200 | 25650 | 25650 | 25650 | 25550 | 1012 |
| 509 | 20230823 | 103700 | 5479685050 | 25600 | 25600 | 25650 | 25550 | 1291 |
| 510 | 20230823 | 103600 | 5446632750 | 25600 | 25650 | 25650 | 25550 | 1013 |
| 511 | 20230823 | 103500 | 5420693450 | 25650 | 25650 | 25700 | 25600 | 1273 |
| 512 | 20230823 | 103400 | 5388044150 | 25700 | 25700 | 25700 | 25600 | 1281 |
| 513 | 20230823 | 103300 | 5355210350 | 25700 | 25700 | 25750 | 25600 | 699 |
| 514 | 20230823 | 103200 | 5337257300 | 25650 | 25650 | 25750 | 25600 | 1583 |
| 515 | 20230823 | 103100 | 5296634600 | 25700 | 25700 | 25700 | 25650 | 1114 |
| 516 | 20230823 | 103000 | 5268040900 | 25700 | 25700 | 25750 | 25650 | 845 |
| 517 | 20230823 | 102900 | 5246325750 | 25700 | 25700 | 25750 | 25650 | 783 |
| 518 | 20230823 | 102800 | 5226204450 | 25700 | 25700 | 25750 | 25700 | 761 |
| 519 | 20230823 | 102700 | 5206640500 | 25650 | 25700 | 25750 | 25650 | 1138 |
| 520 | 20230823 | 102600 | 5177381100 | 25700 | 25700 | 25750 | 25650 | 1305 |
| 521 | 20230823 | 102500 | 5143837500 | 25700 | 25850 | 25950 | 25700 | 1074 |
| 522 | 20230823 | 102400 | 5116125200 | 25800 | 25900 | 25950 | 25800 | 782 |
| 523 | 20230823 | 102300 | 5095926200 | 25950 | 26000 | 26000 | 25900 | 815 |
| 524 | 20230823 | 102200 | 5074789800 | 26000 | 26050 | 26050 | 25950 | 1018 |
| 525 | 20230823 | 102100 | 5048334300 | 26150 | 26050 | 26150 | 25950 | 1160 |
| 526 | 20230823 | 102000 | 5018168400 | 26050 | 26050 | 26150 | 26000 | 1148 |
| 527 | 20230823 | 101900 | 4988260300 | 26050 | 26000 | 26100 | 25950 | 2120 |
| 528 | 20230823 | 101800 | 4933096850 | 25950 | 26100 | 26100 | 25900 | 2114 |
| 529 | 20230823 | 101700 | 4878110350 | 26050 | 25900 | 26100 | 25850 | 2252 |
| 530 | 20230823 | 101600 | 4819656650 | 25850 | 25800 | 25900 | 25700 | 1453 |
| 531 | 20230823 | 101500 | 4782182100 | 25850 | 25650 | 25850 | 25650 | 2747 |
| 532 | 20230823 | 101400 | 4711436550 | 25700 | 25700 | 25750 | 25400 | 6720 |
| 533 | 20230823 | 101300 | 4539783250 | 25750 | 25700 | 25850 | 25700 | 1993 |
| 534 | 20230823 | 101200 | 4488461000 | 25650 | 25750 | 25850 | 25600 | 3822 |
| 535 | 20230823 | 101100 | 4390190450 | 25750 | 25850 | 25850 | 25650 | 5546 |
| 536 | 20230823 | 101000 | 4247564050 | 25850 | 25550 | 25900 | 25300 | 6569 |
| 537 | 20230823 | 100900 | 4078753800 | 25300 | 26000 | 26000 | 25150 | 8213 |
| 538 | 20230823 | 100800 | 3868249600 | 25950 | 26000 | 26050 | 25900 | 3604 |
| 539 | 20230823 | 100700 | 3774820050 | 26000 | 26100 | 26150 | 26000 | 2596 |
| 540 | 20230823 | 100600 | 3707195750 | 26050 | 26050 | 26150 | 26000 | 1345 |
| 541 | 20230823 | 100500 | 3672161100 | 26100 | 26150 | 26200 | 26000 | 3227 |
| 542 | 20230823 | 100400 | 3587977200 | 26150 | 26150 | 26200 | 26150 | 995 |
| 543 | 20230823 | 100300 | 3561935250 | 26200 | 26200 | 26250 | 26150 | 1395 |
| 544 | 20230823 | 100200 | 3525397200 | 26200 | 26350 | 26350 | 26200 | 2559 |
| 545 | 20230823 | 100100 | 3458219350 | 26300 | 26350 | 26350 | 26300 | 1095 |
| 546 | 20230823 | 100000 | 3429398750 | 26350 | 26300 | 26350 | 26300 | 907 |
| 547 | 20230823 | 095900 | 3405531650 | 26300 | 26350 | 26400 | 26300 | 835 |
| 548 | 20230823 | 095800 | 3383565350 | 26350 | 26350 | 26400 | 26350 | 1150 |
| 549 | 20230823 | 095700 | 3353242550 | 26350 | 26400 | 26400 | 26350 | 1141 |
| 550 | 20230823 | 095600 | 3323158900 | 26400 | 26400 | 26450 | 26400 | 755 |
| 551 | 20230823 | 095500 | 3303226850 | 26400 | 26450 | 26500 | 26400 | 1014 |
| 552 | 20230823 | 095400 | 3276441100 | 26400 | 26400 | 26450 | 26400 | 674 |
| 553 | 20230823 | 095300 | 3258623350 | 26450 | 26450 | 26500 | 26400 | 1609 |
| 554 | 20230823 | 095200 | 3216088900 | 26450 | 26400 | 26550 | 26400 | 1219 |
| 555 | 20230823 | 095100 | 3183816100 | 26450 | 26400 | 26450 | 26350 | 586 |
| 556 | 20230823 | 095000 | 3168345850 | 26400 | 26500 | 26550 | 26350 | 2600 |
| 557 | 20230823 | 094900 | 3099564850 | 26500 | 26300 | 26500 | 26250 | 1117 |
| 558 | 20230823 | 094800 | 3070147700 | 26250 | 26450 | 26450 | 26250 | 6162 |
| 559 | 20230823 | 094700 | 2907902300 | 26450 | 26550 | 26550 | 26400 | 6101 |
| 560 | 20230823 | 094600 | 2746219800 | 26550 | 26600 | 26650 | 26550 | 652 |
| 561 | 20230823 | 094500 | 2728868350 | 26650 | 26600 | 26700 | 26550 | 841 |
| 562 | 20230823 | 094400 | 2706498150 | 26600 | 26550 | 26600 | 26550 | 1906 |
| 563 | 20230823 | 094300 | 2655832850 | 26550 | 26550 | 26600 | 26550 | 1087 |
| 564 | 20230823 | 094200 | 2626947350 | 26500 | 26650 | 26650 | 26500 | 3437 |
| 565 | 20230823 | 094100 | 2535699950 | 26550 | 26850 | 26850 | 26550 | 6141 |
| 566 | 20230823 | 094000 | 2371590150 | 26800 | 26900 | 26950 | 26800 | 1503 |
| 567 | 20230823 | 093900 | 2331229800 | 26900 | 27000 | 27000 | 26900 | 1580 |
| 568 | 20230823 | 093800 | 2288653950 | 27000 | 27000 | 27100 | 27000 | 1965 |
| 569 | 20230823 | 093700 | 2235498300 | 27000 | 27000 | 27050 | 26950 | 727 |
| 570 | 20230823 | 093600 | 2215860500 | 27000 | 27050 | 27050 | 26950 | 1220 |
| 571 | 20230823 | 093500 | 2182933150 | 27100 | 27100 | 27100 | 27050 | 781 |
| 572 | 20230823 | 093400 | 2161802600 | 27100 | 27100 | 27150 | 27050 | 1386 |
| 573 | 20230823 | 093300 | 2124236550 | 27200 | 27300 | 27300 | 27000 | 830 |
| 574 | 20230823 | 093200 | 2101688600 | 27300 | 27000 | 27300 | 26950 | 2106 |
| 575 | 20230823 | 093100 | 2044753750 | 27000 | 27000 | 27150 | 27000 | 1290 |
| 576 | 20230823 | 093000 | 2009874850 | 26950 | 26900 | 26950 | 26900 | 1325 |
| 577 | 20230823 | 092900 | 1974201250 | 26950 | 27100 | 27150 | 26950 | 2702 |
| 578 | 20230823 | 092800 | 1901151500 | 27150 | 27400 | 27400 | 27100 | 2633 |
| 579 | 20230823 | 092700 | 1829487200 | 27350 | 27500 | 27500 | 27350 | 992 |
| 580 | 20230823 | 092600 | 1802342750 | 27500 | 27350 | 27550 | 27300 | 1417 |
| 581 | 20230823 | 092500 | 1763530550 | 27400 | 27400 | 27400 | 27350 | 1488 |
| 582 | 20230823 | 092400 | 1722803250 | 27400 | 27450 | 27500 | 27400 | 1112 |
| 583 | 20230823 | 092300 | 1692285000 | 27450 | 27500 | 27550 | 27450 | 2796 |
| 584 | 20230823 | 092200 | 1615402550 | 27550 | 27600 | 27650 | 27450 | 1560 |
| 585 | 20230823 | 092100 | 1572393800 | 27600 | 27500 | 27650 | 27400 | 3836 |
| 586 | 20230823 | 092000 | 1466591800 | 27500 | 27450 | 27550 | 27400 | 4121 |
| 587 | 20230823 | 091900 | 1353307350 | 27450 | 27350 | 27450 | 27250 | 4913 |
| 588 | 20230823 | 091800 | 1218829850 | 27350 | 27250 | 27350 | 27200 | 2407 |
| 589 | 20230823 | 091700 | 1153151850 | 27250 | 27300 | 27300 | 27200 | 2027 |
| 590 | 20230823 | 091600 | 1097895500 | 27300 | 27100 | 27300 | 27100 | 3651 |
| 591 | 20230823 | 091500 | 998506700 | 27100 | 27100 | 27150 | 27000 | 2724 |
| 592 | 20230823 | 091400 | 924630150 | 27150 | 27150 | 27200 | 27100 | 2954 |
| 593 | 20230823 | 091300 | 844469550 | 27200 | 27200 | 27250 | 27150 | 1660 |
| 594 | 20230823 | 091200 | 799346950 | 27200 | 27000 | 27250 | 27000 | 2999 |
| 595 | 20230823 | 091100 | 717927550 | 26950 | 26700 | 26950 | 26700 | 2398 |
| 596 | 20230823 | 091000 | 653530250 | 26700 | 26750 | 26750 | 26700 | 842 |
| 597 | 20230823 | 090900 | 631046250 | 26750 | 26750 | 26800 | 26750 | 1668 |
| 598 | 20230823 | 090800 | 586424000 | 26750 | 26850 | 26950 | 26750 | 993 |
| 599 | 20230823 | 090700 | 559836750 | 26900 | 26750 | 26900 | 26700 | 711 |
| 600 | 20230823 | 090600 | 540795000 | 26750 | 26900 | 26900 | 26750 | 1666 |
| 601 | 20230823 | 090500 | 496145900 | 26900 | 26800 | 26950 | 26750 | 1509 |
| 602 | 20230823 | 090400 | 455601400 | 26800 | 26950 | 27000 | 26750 | 874 |
| 603 | 20230823 | 090300 | 432169300 | 26950 | 27000 | 27250 | 26800 | 4137 |
| 604 | 20230823 | 090200 | 320475350 | 27100 | 26800 | 27100 | 26550 | 6105 |
| 605 | 20230823 | 090100 | 156965800 | 26750 | 26900 | 26900 | 26700 | 1428 |
| 606 | 20230823 | 090000 | 118730300 | 26850 | 26700 | 26900 | 26700 | 4102 |