35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 3 | 20230825 | 192400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230825 | 192300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230825 | 192200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230825 | 192100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230825 | 192000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230825 | 191900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230825 | 191800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230825 | 191700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230825 | 191600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230825 | 191500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230825 | 191400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230825 | 191300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230825 | 191200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230825 | 191100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230825 | 191000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230825 | 190900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230825 | 190800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230825 | 190700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230825 | 190600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230825 | 190500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230825 | 190400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230825 | 190300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230825 | 190200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230825 | 190100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230825 | 190000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230825 | 185900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230825 | 185800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230825 | 185700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230825 | 185600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230825 | 185500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 33 | 20230825 | 185400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230825 | 185300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230825 | 185200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230825 | 185100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230825 | 185000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230825 | 184900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230825 | 184800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230825 | 184700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230825 | 184600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230825 | 184500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230825 | 184400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230825 | 184300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230825 | 184200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230825 | 184100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230825 | 184000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230825 | 183900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230825 | 183800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230825 | 183700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230825 | 183600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230825 | 183500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230825 | 183400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230825 | 183300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230825 | 183200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230825 | 183100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230825 | 183000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230825 | 182900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230825 | 182800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230825 | 182700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230825 | 182600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230825 | 182500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 63 | 20230825 | 182400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230825 | 182300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230825 | 182200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230825 | 182100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230825 | 182000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230825 | 181900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230825 | 181800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230825 | 181700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230825 | 181600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230825 | 181500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230825 | 181400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230825 | 181300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230825 | 181200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230825 | 181100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230825 | 181000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230825 | 180900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230825 | 180800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230825 | 180700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230825 | 180600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230825 | 180500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230825 | 180400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230825 | 180300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230825 | 180200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230825 | 180100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230825 | 180000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230825 | 175900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230825 | 175800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230825 | 175700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230825 | 175600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230825 | 175500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 93 | 20230825 | 175400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230825 | 175300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230825 | 175200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230825 | 175100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230825 | 175000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230825 | 174900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230825 | 174800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230825 | 174700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230825 | 174600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230825 | 174500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230825 | 174400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230825 | 174300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230825 | 174200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230825 | 174100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230825 | 174000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230825 | 173900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230825 | 173800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230825 | 173700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230825 | 173600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230825 | 173500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230825 | 173400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230825 | 173300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230825 | 173200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230825 | 173100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230825 | 173000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230825 | 172900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230825 | 172800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230825 | 172700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230825 | 172600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230825 | 172500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 123 | 20230825 | 172400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230825 | 172300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230825 | 172200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230825 | 172100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230825 | 172000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230825 | 171900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230825 | 171800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230825 | 171700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230825 | 171600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230825 | 171500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230825 | 171400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230825 | 171300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230825 | 171200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230825 | 171100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230825 | 171000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230825 | 170900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230825 | 170800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230825 | 170700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230825 | 170600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230825 | 170500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230825 | 170400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230825 | 170300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230825 | 170200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230825 | 170100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230825 | 170000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230825 | 165900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230825 | 165800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230825 | 165700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230825 | 165600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230825 | 165500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 153 | 20230825 | 165400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230825 | 165300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230825 | 165200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230825 | 165100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230825 | 165000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230825 | 164900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230825 | 164800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230825 | 164700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230825 | 164600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230825 | 164500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230825 | 164400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230825 | 164300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230825 | 164200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230825 | 164100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230825 | 164000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230825 | 163900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230825 | 163800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230825 | 163700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230825 | 163600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230825 | 163500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230825 | 163400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230825 | 163300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230825 | 163200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230825 | 163100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230825 | 163000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230825 | 162900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230825 | 162800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230825 | 162700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230825 | 162600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230825 | 162500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 183 | 20230825 | 162400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230825 | 162300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230825 | 162200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230825 | 162100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230825 | 162000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230825 | 161900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230825 | 161800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230825 | 161700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230825 | 161600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230825 | 161500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230825 | 161400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230825 | 161300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230825 | 161200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230825 | 161100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230825 | 161000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230825 | 160900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230825 | 160800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230825 | 160700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230825 | 160600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230825 | 160500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230825 | 160400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230825 | 160300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230825 | 160200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230825 | 160100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230825 | 160000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230825 | 155900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230825 | 155800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230825 | 155700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230825 | 155600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230825 | 155500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 213 | 20230825 | 155400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230825 | 155300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230825 | 155200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230825 | 155100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230825 | 155000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230825 | 154900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230825 | 154800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230825 | 154700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230825 | 154600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230825 | 154500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230825 | 154400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230825 | 154300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230825 | 154200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230825 | 154100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230825 | 154000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230825 | 153900 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230825 | 153800 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230825 | 153700 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230825 | 153600 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230825 | 153500 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230825 | 153400 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230825 | 153300 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230825 | 153200 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230825 | 153100 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230825 | 153000 | 113233199400 | 23800 | 23800 | 23800 | 23800 | 143324 |
| 238 | 20230825 | 152900 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20230825 | 152800 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20230825 | 152700 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20230825 | 152600 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20230825 | 152500 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 243 | 20230825 | 152400 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20230825 | 152300 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20230825 | 152200 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20230825 | 152100 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20230825 | 152000 | 109822088200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20230825 | 151900 | 109822088200 | 23950 | 24000 | 24000 | 23900 | 21561 |
| 249 | 20230825 | 151800 | 109306234100 | 23950 | 24050 | 24050 | 23950 | 8448 |
| 250 | 20230825 | 151700 | 109103628300 | 24050 | 24050 | 24050 | 23950 | 8284 |
| 251 | 20230825 | 151600 | 108904717750 | 24050 | 24050 | 24050 | 23950 | 13081 |
| 252 | 20230825 | 151500 | 108590725850 | 24050 | 24050 | 24150 | 24000 | 13469 |
| 253 | 20230825 | 151400 | 108266641650 | 24100 | 24150 | 24150 | 24050 | 7739 |
| 254 | 20230825 | 151300 | 108080025950 | 24150 | 24050 | 24150 | 24000 | 16975 |
| 255 | 20230825 | 151200 | 107671340050 | 24050 | 24050 | 24050 | 24000 | 1330 |
| 256 | 20230825 | 151100 | 107639374000 | 24000 | 24050 | 24050 | 24000 | 3937 |
| 257 | 20230825 | 151000 | 107544829300 | 24050 | 24050 | 24100 | 24000 | 6374 |
| 258 | 20230825 | 150900 | 107391534800 | 24050 | 24000 | 24050 | 23950 | 6044 |
| 259 | 20230825 | 150800 | 107246290650 | 24000 | 24100 | 24100 | 23950 | 8948 |
| 260 | 20230825 | 150700 | 107031334400 | 24100 | 23950 | 24100 | 23950 | 8988 |
| 261 | 20230825 | 150600 | 106815322600 | 24000 | 23950 | 24000 | 23900 | 2659 |
| 262 | 20230825 | 150500 | 106751619800 | 23950 | 23850 | 23950 | 23800 | 19716 |
| 263 | 20230825 | 150400 | 106280895350 | 23850 | 23900 | 23950 | 23850 | 16987 |
| 264 | 20230825 | 150300 | 105875496150 | 23950 | 24000 | 24000 | 23850 | 27384 |
| 265 | 20230825 | 150200 | 105220646700 | 23950 | 24000 | 24000 | 23950 | 5204 |
| 266 | 20230825 | 150100 | 105095970200 | 23950 | 24100 | 24100 | 23950 | 15621 |
| 267 | 20230825 | 150000 | 104721057100 | 24100 | 24100 | 24100 | 24050 | 3002 |
| 268 | 20230825 | 145900 | 104648847050 | 24050 | 24050 | 24100 | 24050 | 5857 |
| 269 | 20230825 | 145800 | 104507955250 | 24100 | 24000 | 24100 | 23950 | 7501 |
| 270 | 20230825 | 145700 | 104327865200 | 23950 | 24100 | 24150 | 23950 | 45282 |
| 271 | 20230825 | 145600 | 103240435700 | 24150 | 24200 | 24200 | 24050 | 24508 |
| 272 | 20230825 | 145500 | 102649956000 | 24150 | 24250 | 24300 | 24100 | 35862 |
| 273 | 20230825 | 145400 | 101783531300 | 24300 | 24350 | 24350 | 24250 | 11810 |
| 274 | 20230825 | 145300 | 101496752450 | 24350 | 24300 | 24350 | 24250 | 4817 |
| 275 | 20230825 | 145200 | 101379723150 | 24350 | 24350 | 24350 | 24300 | 3893 |
| 276 | 20230825 | 145100 | 101285110950 | 24300 | 24350 | 24350 | 24250 | 6520 |
| 277 | 20230825 | 145000 | 101126666200 | 24300 | 24300 | 24350 | 24250 | 7217 |
| 278 | 20230825 | 144900 | 100951308450 | 24300 | 24350 | 24350 | 24250 | 6135 |
| 279 | 20230825 | 144800 | 100802204350 | 24300 | 24300 | 24350 | 24250 | 6254 |
| 280 | 20230825 | 144700 | 100650226200 | 24300 | 24250 | 24300 | 24250 | 2998 |
| 281 | 20230825 | 144600 | 100577424500 | 24250 | 24300 | 24300 | 24250 | 2541 |
| 282 | 20230825 | 144500 | 100515784050 | 24300 | 24250 | 24300 | 24200 | 3376 |
| 283 | 20230825 | 144400 | 100433860500 | 24250 | 24250 | 24250 | 24200 | 3479 |
| 284 | 20230825 | 144300 | 100349585150 | 24250 | 24250 | 24250 | 24200 | 1041 |
| 285 | 20230825 | 144200 | 100324356150 | 24250 | 24350 | 24350 | 24250 | 11253 |
| 286 | 20230825 | 144100 | 100051167400 | 24350 | 24350 | 24350 | 24300 | 7411 |
| 287 | 20230825 | 144000 | 99871059050 | 24350 | 24350 | 24350 | 24250 | 5005 |
| 288 | 20230825 | 143900 | 99749390350 | 24350 | 24250 | 24350 | 24250 | 8055 |
| 289 | 20230825 | 143800 | 99553776150 | 24300 | 24300 | 24350 | 24250 | 8736 |
| 290 | 20230825 | 143700 | 99341552850 | 24350 | 24350 | 24350 | 24300 | 9885 |
| 291 | 20230825 | 143600 | 99101245150 | 24350 | 24300 | 24350 | 24250 | 16708 |
| 292 | 20230825 | 143500 | 98694900800 | 24300 | 24300 | 24300 | 24250 | 1829 |
| 293 | 20230825 | 143400 | 98650463700 | 24300 | 24300 | 24300 | 24250 | 5241 |
| 294 | 20230825 | 143300 | 98523193100 | 24300 | 24200 | 24300 | 24150 | 12929 |
| 295 | 20230825 | 143200 | 98210232200 | 24200 | 24200 | 24200 | 24150 | 2714 |
| 296 | 20230825 | 143100 | 98144678700 | 24150 | 24200 | 24200 | 24150 | 1986 |
| 297 | 20230825 | 143000 | 98096696200 | 24150 | 24150 | 24200 | 24150 | 4005 |
| 298 | 20230825 | 142900 | 97999944100 | 24150 | 24100 | 24200 | 24050 | 34570 |
| 299 | 20230825 | 142800 | 97167694400 | 24150 | 24100 | 24150 | 24100 | 6448 |
| 300 | 20230825 | 142700 | 97012276500 | 24150 | 24150 | 24150 | 24100 | 1972 |
| 301 | 20230825 | 142600 | 96964726300 | 24100 | 24200 | 24200 | 24100 | 9623 |
| 302 | 20230825 | 142500 | 96732582600 | 24150 | 24200 | 24200 | 24150 | 4909 |
| 303 | 20230825 | 142400 | 96614015350 | 24200 | 24200 | 24200 | 24150 | 1686 |
| 304 | 20230825 | 142300 | 96573278850 | 24200 | 24200 | 24200 | 24150 | 1987 |
| 305 | 20230825 | 142200 | 96525242450 | 24150 | 24200 | 24200 | 24150 | 2911 |
| 306 | 20230825 | 142100 | 96454847300 | 24200 | 24200 | 24200 | 24150 | 2301 |
| 307 | 20230825 | 142000 | 96399250350 | 24150 | 24200 | 24200 | 24150 | 3225 |
| 308 | 20230825 | 141900 | 96321344250 | 24200 | 24150 | 24200 | 24150 | 2524 |
| 309 | 20230825 | 141800 | 96260365100 | 24150 | 24200 | 24200 | 24150 | 1407 |
| 310 | 20230825 | 141700 | 96226366800 | 24200 | 24200 | 24200 | 24150 | 1902 |
| 311 | 20230825 | 141600 | 96180384650 | 24200 | 24200 | 24200 | 24150 | 894 |
| 312 | 20230825 | 141500 | 96158765750 | 24200 | 24200 | 24200 | 24150 | 2109 |
| 313 | 20230825 | 141400 | 96107827050 | 24200 | 24150 | 24200 | 24150 | 3281 |
| 314 | 20230825 | 141300 | 96028583450 | 24200 | 24200 | 24200 | 24150 | 2406 |
| 315 | 20230825 | 141200 | 95970467450 | 24200 | 24200 | 24250 | 24100 | 23859 |
| 316 | 20230825 | 141100 | 95393844900 | 24250 | 24300 | 24300 | 24200 | 2726 |
| 317 | 20230825 | 141000 | 95327739500 | 24250 | 24250 | 24300 | 24250 | 442 |
| 318 | 20230825 | 140900 | 95317006800 | 24250 | 24200 | 24250 | 24200 | 2734 |
| 319 | 20230825 | 140800 | 95250744550 | 24250 | 24300 | 24300 | 24200 | 3235 |
| 320 | 20230825 | 140700 | 95172290950 | 24250 | 24300 | 24350 | 24250 | 2954 |
| 321 | 20230825 | 140600 | 95100536400 | 24350 | 24250 | 24350 | 24250 | 9107 |
| 322 | 20230825 | 140500 | 94879249700 | 24300 | 24250 | 24300 | 24200 | 5719 |
| 323 | 20230825 | 140400 | 94740613750 | 24250 | 24200 | 24250 | 24200 | 2984 |
| 324 | 20230825 | 140300 | 94668332600 | 24200 | 24200 | 24250 | 24150 | 4516 |
| 325 | 20230825 | 140200 | 94559023250 | 24200 | 24200 | 24200 | 24150 | 1401 |
| 326 | 20230825 | 140100 | 94525164000 | 24200 | 24200 | 24200 | 24150 | 3613 |
| 327 | 20230825 | 140000 | 94437864300 | 24200 | 24200 | 24200 | 24150 | 2249 |
| 328 | 20230825 | 135900 | 94383517400 | 24150 | 24250 | 24250 | 24150 | 5771 |
| 329 | 20230825 | 135800 | 94243998600 | 24200 | 24200 | 24200 | 24150 | 4677 |
| 330 | 20230825 | 135700 | 94130844850 | 24150 | 24150 | 24200 | 24150 | 2928 |
| 331 | 20230825 | 135600 | 94060117400 | 24200 | 24200 | 24200 | 24150 | 9755 |
| 332 | 20230825 | 135500 | 93824459300 | 24200 | 24200 | 24200 | 24150 | 1588 |
| 333 | 20230825 | 135400 | 93786071050 | 24200 | 24200 | 24200 | 24150 | 2865 |
| 334 | 20230825 | 135300 | 93716849900 | 24150 | 24200 | 24200 | 24150 | 1040 |
| 335 | 20230825 | 135200 | 93691716150 | 24200 | 24250 | 24250 | 24150 | 1996 |
| 336 | 20230825 | 135100 | 93643409800 | 24250 | 24200 | 24250 | 24150 | 3383 |
| 337 | 20230825 | 135000 | 93561552600 | 24150 | 24250 | 24250 | 24150 | 2819 |
| 338 | 20230825 | 134900 | 93493320650 | 24250 | 24150 | 24250 | 24150 | 5301 |
| 339 | 20230825 | 134800 | 93365070350 | 24150 | 24150 | 24200 | 24150 | 4344 |
| 340 | 20230825 | 134700 | 93260141750 | 24200 | 24250 | 24250 | 24150 | 3699 |
| 341 | 20230825 | 134600 | 93170645800 | 24250 | 24250 | 24250 | 24200 | 3729 |
| 342 | 20230825 | 134500 | 93080398700 | 24200 | 24350 | 24350 | 24200 | 5887 |
| 343 | 20230825 | 134400 | 92937590500 | 24300 | 24350 | 24350 | 24300 | 3744 |
| 344 | 20230825 | 134300 | 92846582500 | 24300 | 24350 | 24350 | 24300 | 2319 |
| 345 | 20230825 | 134200 | 92790173450 | 24350 | 24350 | 24350 | 24300 | 2860 |
| 346 | 20230825 | 134100 | 92720582550 | 24350 | 24350 | 24350 | 24300 | 2848 |
| 347 | 20230825 | 134000 | 92651369300 | 24350 | 24350 | 24350 | 24300 | 3968 |
| 348 | 20230825 | 133900 | 92554759700 | 24350 | 24350 | 24350 | 24300 | 1441 |
| 349 | 20230825 | 133800 | 92519690100 | 24350 | 24350 | 24350 | 24300 | 1974 |
| 350 | 20230825 | 133700 | 92471688750 | 24350 | 24300 | 24350 | 24250 | 5203 |
| 351 | 20230825 | 133600 | 92345098550 | 24300 | 24300 | 24350 | 24250 | 5165 |
| 352 | 20230825 | 133500 | 92219594850 | 24300 | 24250 | 24300 | 24200 | 2488 |
| 353 | 20230825 | 133400 | 92159289900 | 24250 | 24250 | 24250 | 24200 | 2213 |
| 354 | 20230825 | 133300 | 92105643750 | 24250 | 24250 | 24250 | 24200 | 3550 |
| 355 | 20230825 | 133200 | 92019708550 | 24250 | 24200 | 24250 | 24150 | 4194 |
| 356 | 20230825 | 133100 | 91918224650 | 24150 | 24150 | 24200 | 24150 | 1921 |
| 357 | 20230825 | 133000 | 91871822500 | 24200 | 24150 | 24200 | 24150 | 2130 |
| 358 | 20230825 | 132900 | 91820355200 | 24200 | 24200 | 24200 | 24150 | 2605 |
| 359 | 20230825 | 132800 | 91757399000 | 24200 | 24250 | 24250 | 24150 | 14420 |
| 360 | 20230825 | 132700 | 91408505000 | 24250 | 24250 | 24250 | 24200 | 3870 |
| 361 | 20230825 | 132600 | 91314844550 | 24200 | 24250 | 24250 | 24150 | 9519 |
| 362 | 20230825 | 132500 | 91084534650 | 24200 | 24250 | 24250 | 24200 | 8490 |
| 363 | 20230825 | 132400 | 90879069800 | 24200 | 24200 | 24300 | 24200 | 3603 |
| 364 | 20230825 | 132300 | 90791772750 | 24250 | 24250 | 24300 | 24200 | 4813 |
| 365 | 20230825 | 132200 | 90675062950 | 24250 | 24250 | 24300 | 24200 | 7948 |
| 366 | 20230825 | 132100 | 90482328000 | 24250 | 24350 | 24350 | 24250 | 11279 |
| 367 | 20230825 | 132000 | 90208218000 | 24350 | 24400 | 24400 | 24350 | 2565 |
| 368 | 20230825 | 131900 | 90145655250 | 24350 | 24500 | 24500 | 24300 | 32263 |
| 369 | 20230825 | 131800 | 89357982750 | 24500 | 24500 | 24550 | 24450 | 12588 |
| 370 | 20230825 | 131700 | 89049551900 | 24500 | 24450 | 24500 | 24400 | 9076 |
| 371 | 20230825 | 131600 | 88827596750 | 24400 | 24450 | 24450 | 24400 | 5470 |
| 372 | 20230825 | 131500 | 88693910550 | 24450 | 24500 | 24550 | 24400 | 30212 |
| 373 | 20230825 | 131400 | 87954046350 | 24500 | 24450 | 24500 | 24450 | 9031 |
| 374 | 20230825 | 131300 | 87732891150 | 24450 | 24450 | 24500 | 24450 | 7469 |
| 375 | 20230825 | 131200 | 87550098950 | 24500 | 24400 | 24500 | 24300 | 20465 |
| 376 | 20230825 | 131100 | 87050828600 | 24350 | 24450 | 24450 | 24350 | 23361 |
| 377 | 20230825 | 131000 | 86480815050 | 24450 | 24500 | 24500 | 24400 | 21842 |
| 378 | 20230825 | 130900 | 85946772850 | 24500 | 24500 | 24500 | 24400 | 25801 |
| 379 | 20230825 | 130800 | 85315615650 | 24500 | 24400 | 24500 | 24350 | 31048 |
| 380 | 20230825 | 130700 | 84556516300 | 24400 | 24350 | 24500 | 24350 | 44723 |
| 381 | 20230825 | 130600 | 83463968150 | 24350 | 24400 | 24400 | 24350 | 4047 |
| 382 | 20230825 | 130500 | 83365259850 | 24400 | 24350 | 24400 | 24300 | 9526 |
| 383 | 20230825 | 130400 | 83133191050 | 24300 | 24350 | 24350 | 24300 | 4324 |
| 384 | 20230825 | 130300 | 83027958650 | 24350 | 24300 | 24350 | 24300 | 5494 |
| 385 | 20230825 | 130200 | 82894380600 | 24300 | 24250 | 24300 | 24250 | 1112 |
| 386 | 20230825 | 130100 | 82867394150 | 24250 | 24350 | 24350 | 24250 | 6651 |
| 387 | 20230825 | 130000 | 82705910100 | 24350 | 24300 | 24350 | 24250 | 6473 |
| 388 | 20230825 | 125900 | 82548608150 | 24300 | 24300 | 24300 | 24250 | 1166 |
| 389 | 20230825 | 125800 | 82520280050 | 24300 | 24200 | 24300 | 24150 | 9397 |
| 390 | 20230825 | 125700 | 82292586300 | 24150 | 24150 | 24200 | 24150 | 2207 |
| 391 | 20230825 | 125600 | 82239277900 | 24150 | 24200 | 24200 | 24150 | 581 |
| 392 | 20230825 | 125500 | 82225239950 | 24150 | 24150 | 24200 | 24150 | 1762 |
| 393 | 20230825 | 125400 | 82182661200 | 24200 | 24200 | 24250 | 24150 | 1570 |
| 394 | 20230825 | 125300 | 82144675900 | 24250 | 24200 | 24250 | 24150 | 1457 |
| 395 | 20230825 | 125200 | 82109416050 | 24200 | 24250 | 24250 | 24150 | 4089 |
| 396 | 20230825 | 125100 | 82010454650 | 24250 | 24250 | 24250 | 24200 | 773 |
| 397 | 20230825 | 125000 | 81991726000 | 24250 | 24250 | 24250 | 24200 | 3284 |
| 398 | 20230825 | 124900 | 81912164150 | 24250 | 24250 | 24250 | 24200 | 916 |
| 399 | 20230825 | 124800 | 81889983550 | 24250 | 24250 | 24250 | 24200 | 956 |
| 400 | 20230825 | 124700 | 81866815550 | 24250 | 24250 | 24250 | 24200 | 3928 |
| 401 | 20230825 | 124600 | 81771636950 | 24250 | 24150 | 24250 | 24150 | 2002 |
| 402 | 20230825 | 124500 | 81723192900 | 24200 | 24200 | 24250 | 24150 | 1799 |
| 403 | 20230825 | 124400 | 81679676400 | 24200 | 24250 | 24250 | 24150 | 5672 |
| 404 | 20230825 | 124300 | 81542338450 | 24250 | 24200 | 24250 | 24200 | 7002 |
| 405 | 20230825 | 124200 | 81372829700 | 24200 | 24050 | 24200 | 24050 | 7897 |
| 406 | 20230825 | 124100 | 81182427050 | 24050 | 24100 | 24150 | 24050 | 5296 |
| 407 | 20230825 | 124000 | 81054802500 | 24150 | 24200 | 24200 | 24100 | 3575 |
| 408 | 20230825 | 123900 | 80968628000 | 24200 | 24200 | 24200 | 24150 | 3560 |
| 409 | 20230825 | 123800 | 80882634000 | 24200 | 24200 | 24200 | 24150 | 1055 |
| 410 | 20230825 | 123700 | 80857148150 | 24200 | 24200 | 24250 | 24150 | 4126 |
| 411 | 20230825 | 123600 | 80757322250 | 24200 | 24200 | 24200 | 24150 | 2132 |
| 412 | 20230825 | 123500 | 80705781350 | 24150 | 24200 | 24250 | 24150 | 2110 |
| 413 | 20230825 | 123400 | 80654758400 | 24250 | 24250 | 24250 | 24200 | 1700 |
| 414 | 20230825 | 123300 | 80613608200 | 24250 | 24200 | 24250 | 24150 | 752 |
| 415 | 20230825 | 123200 | 80595386550 | 24200 | 24250 | 24250 | 24150 | 1647 |
| 416 | 20230825 | 123100 | 80555503400 | 24250 | 24200 | 24250 | 24150 | 1707 |
| 417 | 20230825 | 123000 | 80514183250 | 24250 | 24250 | 24250 | 24200 | 676 |
| 418 | 20230825 | 122900 | 80497820200 | 24200 | 24200 | 24250 | 24150 | 1784 |
| 419 | 20230825 | 122800 | 80454650100 | 24200 | 24150 | 24200 | 24150 | 1911 |
| 420 | 20230825 | 122700 | 80408413150 | 24200 | 24200 | 24200 | 24150 | 1358 |
| 421 | 20230825 | 122600 | 80375603500 | 24150 | 24250 | 24250 | 24150 | 1786 |
| 422 | 20230825 | 122500 | 80332433200 | 24250 | 24200 | 24250 | 24150 | 3423 |
| 423 | 20230825 | 122400 | 80249603900 | 24150 | 24150 | 24200 | 24150 | 1380 |
| 424 | 20230825 | 122300 | 80216255900 | 24150 | 24150 | 24150 | 24100 | 1675 |
| 425 | 20230825 | 122200 | 80175832350 | 24150 | 24150 | 24200 | 24100 | 1592 |
| 426 | 20230825 | 122100 | 80137372750 | 24150 | 24100 | 24200 | 24050 | 4076 |
| 427 | 20230825 | 122000 | 80039112800 | 24050 | 24100 | 24100 | 24000 | 4117 |
| 428 | 20230825 | 121900 | 79940079300 | 24100 | 24100 | 24100 | 24050 | 4057 |
| 429 | 20230825 | 121800 | 79842460450 | 24050 | 24100 | 24100 | 24050 | 1036 |
| 430 | 20230825 | 121700 | 79817528350 | 24100 | 24100 | 24150 | 24000 | 23254 |
| 431 | 20230825 | 121600 | 79258738750 | 24100 | 24150 | 24150 | 24100 | 2750 |
| 432 | 20230825 | 121500 | 79192385950 | 24100 | 24050 | 24150 | 24000 | 6023 |
| 433 | 20230825 | 121400 | 79047362200 | 24050 | 24050 | 24100 | 24000 | 15099 |
| 434 | 20230825 | 121300 | 78684564200 | 24100 | 24100 | 24100 | 24050 | 7676 |
| 435 | 20230825 | 121200 | 78499937250 | 24100 | 24150 | 24150 | 24100 | 3851 |
| 436 | 20230825 | 121100 | 78407124100 | 24100 | 24100 | 24150 | 24100 | 1779 |
| 437 | 20230825 | 121000 | 78364238950 | 24100 | 24150 | 24150 | 24100 | 1633 |
| 438 | 20230825 | 120900 | 78324867550 | 24150 | 24150 | 24150 | 24100 | 3142 |
| 439 | 20230825 | 120800 | 78249050050 | 24100 | 24200 | 24200 | 24100 | 4022 |
| 440 | 20230825 | 120700 | 78151932450 | 24200 | 24250 | 24250 | 24150 | 4099 |
| 441 | 20230825 | 120600 | 78052740550 | 24200 | 24250 | 24250 | 24200 | 1568 |
| 442 | 20230825 | 120500 | 78014728900 | 24250 | 24200 | 24250 | 24150 | 3292 |
| 443 | 20230825 | 120400 | 77935085550 | 24200 | 24200 | 24300 | 24150 | 3386 |
| 444 | 20230825 | 120300 | 77852978350 | 24200 | 24150 | 24250 | 24150 | 2060 |
| 445 | 20230825 | 120200 | 77803145600 | 24150 | 24200 | 24200 | 24100 | 3125 |
| 446 | 20230825 | 120100 | 77727618550 | 24200 | 24200 | 24200 | 24150 | 1315 |
| 447 | 20230825 | 120000 | 77695842450 | 24200 | 24150 | 24200 | 24100 | 6665 |
| 448 | 20230825 | 115900 | 77534840850 | 24150 | 24100 | 24200 | 24100 | 5918 |
| 449 | 20230825 | 115800 | 77392101850 | 24150 | 24150 | 24200 | 24100 | 5525 |
| 450 | 20230825 | 115700 | 77258781700 | 24150 | 24150 | 24200 | 24100 | 2556 |
| 451 | 20230825 | 115600 | 77197100350 | 24150 | 24150 | 24200 | 24150 | 2526 |
| 452 | 20230825 | 115500 | 77136077050 | 24150 | 24150 | 24200 | 24100 | 5028 |
| 453 | 20230825 | 115400 | 77014705450 | 24200 | 24200 | 24250 | 24150 | 3484 |
| 454 | 20230825 | 115300 | 76930415550 | 24200 | 24100 | 24250 | 24050 | 15022 |
| 455 | 20230825 | 115200 | 76567518650 | 24100 | 24150 | 24200 | 24050 | 17493 |
| 456 | 20230825 | 115100 | 76145727500 | 24150 | 24250 | 24250 | 24150 | 7838 |
| 457 | 20230825 | 115000 | 75956245850 | 24250 | 24250 | 24250 | 24150 | 8641 |
| 458 | 20230825 | 114900 | 75747117850 | 24250 | 24200 | 24300 | 24200 | 5547 |
| 459 | 20230825 | 114800 | 75612695250 | 24250 | 24300 | 24300 | 24200 | 4945 |
| 460 | 20230825 | 114700 | 75492827500 | 24300 | 24250 | 24300 | 24200 | 10573 |
| 461 | 20230825 | 114600 | 75236469300 | 24300 | 24250 | 24300 | 24200 | 17498 |
| 462 | 20230825 | 114500 | 74812445800 | 24250 | 24350 | 24400 | 24250 | 20682 |
| 463 | 20230825 | 114400 | 74309638050 | 24300 | 24450 | 24500 | 24300 | 37200 |
| 464 | 20230825 | 114300 | 73401503450 | 24450 | 24500 | 24500 | 24400 | 20390 |
| 465 | 20230825 | 114200 | 72902990800 | 24500 | 24450 | 24500 | 24400 | 25209 |
| 466 | 20230825 | 114100 | 72286593400 | 24450 | 24450 | 24450 | 24400 | 9661 |
| 467 | 20230825 | 114000 | 72050712550 | 24450 | 24400 | 24450 | 24350 | 34209 |
| 468 | 20230825 | 113900 | 71215898150 | 24400 | 24400 | 24400 | 24350 | 5269 |
| 469 | 20230825 | 113800 | 71087453600 | 24400 | 24400 | 24400 | 24350 | 7531 |
| 470 | 20230825 | 113700 | 70903830850 | 24400 | 24350 | 24400 | 24300 | 10996 |
| 471 | 20230825 | 113600 | 70635938800 | 24300 | 24350 | 24350 | 24300 | 3574 |
| 472 | 20230825 | 113500 | 70549060050 | 24350 | 24350 | 24350 | 24300 | 1961 |
| 473 | 20230825 | 113400 | 70501352550 | 24350 | 24350 | 24400 | 24300 | 7249 |
| 474 | 20230825 | 113300 | 70324823650 | 24350 | 24300 | 24350 | 24300 | 2250 |
| 475 | 20230825 | 113200 | 70270046500 | 24300 | 24250 | 24350 | 24250 | 3963 |
| 476 | 20230825 | 113100 | 70173740650 | 24250 | 24400 | 24400 | 24250 | 14303 |
| 477 | 20230825 | 113000 | 69825619000 | 24350 | 24400 | 24400 | 24350 | 13610 |
| 478 | 20230825 | 112900 | 69493685050 | 24350 | 24350 | 24400 | 24200 | 23408 |
| 479 | 20230825 | 112800 | 68924915800 | 24350 | 24350 | 24350 | 24300 | 3366 |
| 480 | 20230825 | 112700 | 68843032400 | 24350 | 24350 | 24350 | 24300 | 5262 |
| 481 | 20230825 | 112600 | 68714987350 | 24350 | 24400 | 24400 | 24300 | 13815 |
| 482 | 20230825 | 112500 | 68378467350 | 24400 | 24350 | 24400 | 24300 | 11773 |
| 483 | 20230825 | 112400 | 68091750250 | 24350 | 24350 | 24400 | 24300 | 22603 |
| 484 | 20230825 | 112300 | 67541162450 | 24350 | 24300 | 24350 | 24250 | 4546 |
| 485 | 20230825 | 112200 | 67430615450 | 24300 | 24250 | 24300 | 24200 | 7273 |
| 486 | 20230825 | 112100 | 67254389200 | 24250 | 24350 | 24350 | 24200 | 12619 |
| 487 | 20230825 | 112000 | 66947969300 | 24350 | 24200 | 24350 | 24200 | 17496 |
| 488 | 20230825 | 111900 | 66523200000 | 24250 | 24250 | 24250 | 24200 | 8735 |
| 489 | 20230825 | 111800 | 66311715700 | 24200 | 24400 | 24400 | 24200 | 44496 |
| 490 | 20230825 | 111700 | 65229585150 | 24400 | 24300 | 24400 | 24300 | 30226 |
| 491 | 20230825 | 111600 | 64492937150 | 24300 | 24300 | 24350 | 24250 | 13182 |
| 492 | 20230825 | 111500 | 64172274650 | 24300 | 24350 | 24350 | 24250 | 19281 |
| 493 | 20230825 | 111400 | 63703564500 | 24350 | 24250 | 24350 | 24250 | 14270 |
| 494 | 20230825 | 111300 | 63356810400 | 24300 | 24050 | 24300 | 24050 | 23249 |
| 495 | 20230825 | 111200 | 62793990100 | 24100 | 24050 | 24100 | 24050 | 4343 |
| 496 | 20230825 | 111100 | 62689405150 | 24100 | 24200 | 24200 | 24050 | 22985 |
| 497 | 20230825 | 111000 | 62134589000 | 24200 | 24200 | 24200 | 24150 | 2443 |
| 498 | 20230825 | 110900 | 62075496500 | 24200 | 24200 | 24250 | 24150 | 10358 |
| 499 | 20230825 | 110800 | 61824760850 | 24200 | 24200 | 24250 | 24200 | 3492 |
| 500 | 20230825 | 110700 | 61740115400 | 24200 | 24150 | 24250 | 24150 | 16911 |
| 501 | 20230825 | 110600 | 61330868950 | 24150 | 24200 | 24200 | 24150 | 7517 |
| 502 | 20230825 | 110500 | 61149306100 | 24200 | 24100 | 24200 | 24100 | 6042 |
| 503 | 20230825 | 110400 | 61003390950 | 24150 | 24100 | 24150 | 24050 | 4678 |
| 504 | 20230825 | 110300 | 60890675400 | 24100 | 24050 | 24100 | 24050 | 3619 |
| 505 | 20230825 | 110200 | 60803493550 | 24100 | 24100 | 24100 | 24050 | 1072 |
| 506 | 20230825 | 110100 | 60777682050 | 24100 | 24050 | 24100 | 24050 | 4740 |
| 507 | 20230825 | 110000 | 60663636100 | 24050 | 24050 | 24050 | 24000 | 1759 |
| 508 | 20230825 | 105900 | 60621383300 | 24050 | 24050 | 24050 | 24000 | 1073 |
| 509 | 20230825 | 105800 | 60595619000 | 24050 | 24000 | 24050 | 24000 | 1552 |
| 510 | 20230825 | 105700 | 60558335750 | 24000 | 24000 | 24050 | 23950 | 9471 |
| 511 | 20230825 | 105600 | 60330890800 | 24000 | 24000 | 24050 | 23950 | 4780 |
| 512 | 20230825 | 105500 | 60216188550 | 24000 | 24050 | 24050 | 23950 | 4048 |
| 513 | 20230825 | 105400 | 60119029000 | 24050 | 24050 | 24050 | 24000 | 2621 |
| 514 | 20230825 | 105300 | 60056107050 | 24000 | 24000 | 24050 | 24000 | 3521 |
| 515 | 20230825 | 105200 | 59971450550 | 24000 | 24000 | 24050 | 24000 | 1440 |
| 516 | 20230825 | 105100 | 59936883400 | 24000 | 24100 | 24100 | 24000 | 4723 |
| 517 | 20230825 | 105000 | 59823443250 | 24100 | 24050 | 24100 | 24050 | 2771 |
| 518 | 20230825 | 104900 | 59756754000 | 24050 | 24100 | 24100 | 24050 | 1736 |
| 519 | 20230825 | 104800 | 59714991600 | 24100 | 24050 | 24100 | 24000 | 4167 |
| 520 | 20230825 | 104700 | 59614761150 | 24050 | 24000 | 24050 | 24000 | 3875 |
| 521 | 20230825 | 104600 | 59521709550 | 24000 | 24000 | 24050 | 23950 | 1623 |
| 522 | 20230825 | 104500 | 59482755650 | 24000 | 24050 | 24050 | 24000 | 2621 |
| 523 | 20230825 | 104400 | 59419822300 | 24050 | 24050 | 24050 | 24000 | 4183 |
| 524 | 20230825 | 104300 | 59319405400 | 24050 | 24050 | 24050 | 24000 | 2124 |
| 525 | 20230825 | 104200 | 59268386550 | 24050 | 23950 | 24100 | 23950 | 5741 |
| 526 | 20230825 | 104100 | 59130471750 | 23950 | 23950 | 24000 | 23900 | 5102 |
| 527 | 20230825 | 104000 | 59008364200 | 23950 | 23850 | 23950 | 23850 | 4239 |
| 528 | 20230825 | 103900 | 58907067500 | 23900 | 23950 | 23950 | 23850 | 5028 |
| 529 | 20230825 | 103800 | 58786990950 | 23900 | 23950 | 23950 | 23850 | 5261 |
| 530 | 20230825 | 103700 | 58661242400 | 23900 | 23950 | 24000 | 23900 | 5358 |
| 531 | 20230825 | 103600 | 58532939800 | 23950 | 23950 | 24050 | 23900 | 12050 |
| 532 | 20230825 | 103500 | 58243934400 | 23950 | 23950 | 23950 | 23900 | 5210 |
| 533 | 20230825 | 103400 | 58119265400 | 23950 | 23950 | 23950 | 23900 | 2052 |
| 534 | 20230825 | 103300 | 58070193950 | 23950 | 23900 | 23950 | 23900 | 2612 |
| 535 | 20230825 | 103200 | 58007727000 | 23900 | 23900 | 23950 | 23850 | 7652 |
| 536 | 20230825 | 103100 | 57824955200 | 23950 | 23900 | 23950 | 23850 | 5277 |
| 537 | 20230825 | 103000 | 57698846100 | 23900 | 23850 | 23950 | 23850 | 5099 |
| 538 | 20230825 | 102900 | 57576993650 | 23900 | 24000 | 24000 | 23800 | 38544 |
| 539 | 20230825 | 102800 | 56657119200 | 24000 | 24050 | 24050 | 23950 | 7005 |
| 540 | 20230825 | 102700 | 56488905550 | 24000 | 23950 | 24100 | 23900 | 19400 |
| 541 | 20230825 | 102600 | 56024109850 | 23900 | 24200 | 24200 | 23900 | 174322 |
| 542 | 20230825 | 102500 | 51838478700 | 24150 | 24350 | 24350 | 24150 | 26671 |
| 543 | 20230825 | 102400 | 51191700100 | 24300 | 24250 | 24350 | 24200 | 16660 |
| 544 | 20230825 | 102300 | 50787238500 | 24250 | 24300 | 24300 | 24200 | 11735 |
| 545 | 20230825 | 102200 | 50502830300 | 24300 | 24300 | 24350 | 24250 | 40776 |
| 546 | 20230825 | 102100 | 49512094900 | 24300 | 24250 | 24350 | 24100 | 37471 |
| 547 | 20230825 | 102000 | 48603910500 | 24250 | 24150 | 24350 | 24150 | 60777 |
| 548 | 20230825 | 101900 | 47129132600 | 24200 | 24050 | 24250 | 24000 | 47607 |
| 549 | 20230825 | 101800 | 45977729300 | 24000 | 24050 | 24050 | 23950 | 3474 |
| 550 | 20230825 | 101700 | 45894348450 | 24050 | 24000 | 24050 | 23950 | 2233 |
| 551 | 20230825 | 101600 | 45840760550 | 24000 | 24100 | 24100 | 23950 | 4913 |
| 552 | 20230825 | 101500 | 45722770600 | 24050 | 24000 | 24100 | 24000 | 4782 |
| 553 | 20230825 | 101400 | 45607690750 | 24050 | 23950 | 24050 | 23950 | 3365 |
| 554 | 20230825 | 101300 | 45526945850 | 23950 | 23900 | 24000 | 23900 | 4755 |
| 555 | 20230825 | 101200 | 45413130300 | 23950 | 23950 | 23950 | 23900 | 4015 |
| 556 | 20230825 | 101100 | 45317081450 | 23950 | 23950 | 24000 | 23850 | 10267 |
| 557 | 20230825 | 101000 | 45071536100 | 23900 | 23950 | 23950 | 23900 | 10265 |
| 558 | 20230825 | 100900 | 44826119200 | 23950 | 24100 | 24100 | 23900 | 24959 |
| 559 | 20230825 | 100800 | 44227136750 | 24100 | 24200 | 24200 | 24050 | 24884 |
| 560 | 20230825 | 100700 | 43626430600 | 24200 | 24150 | 24200 | 24050 | 17609 |
| 561 | 20230825 | 100600 | 43201572050 | 24150 | 24100 | 24150 | 24050 | 12746 |
| 562 | 20230825 | 100500 | 42894408450 | 24100 | 24050 | 24100 | 24050 | 7880 |
| 563 | 20230825 | 100400 | 42704575400 | 24100 | 24100 | 24100 | 24050 | 8692 |
| 564 | 20230825 | 100300 | 42495387250 | 24100 | 24100 | 24100 | 24050 | 8346 |
| 565 | 20230825 | 100200 | 42294576400 | 24100 | 24050 | 24100 | 24000 | 4705 |
| 566 | 20230825 | 100100 | 42181425650 | 24050 | 24000 | 24050 | 23950 | 6095 |
| 567 | 20230825 | 100000 | 42035102000 | 24000 | 24100 | 24100 | 23950 | 15747 |
| 568 | 20230825 | 095900 | 41656882000 | 24100 | 24100 | 24100 | 24050 | 10002 |
| 569 | 20230825 | 095800 | 41415968600 | 24100 | 24050 | 24100 | 24000 | 9760 |
| 570 | 20230825 | 095700 | 41181223050 | 24100 | 24000 | 24100 | 23950 | 28205 |
| 571 | 20230825 | 095600 | 40503003100 | 24000 | 23850 | 24000 | 23850 | 13959 |
| 572 | 20230825 | 095500 | 40169001550 | 23850 | 23950 | 23950 | 23850 | 4941 |
| 573 | 20230825 | 095400 | 40050903150 | 23900 | 23950 | 23950 | 23900 | 1944 |
| 574 | 20230825 | 095300 | 40004406100 | 23950 | 23800 | 23950 | 23800 | 6002 |
| 575 | 20230825 | 095200 | 39861111200 | 23800 | 23850 | 23850 | 23800 | 3458 |
| 576 | 20230825 | 095100 | 39778704150 | 23800 | 23750 | 23850 | 23700 | 3981 |
| 577 | 20230825 | 095000 | 39683966550 | 23750 | 23800 | 23850 | 23700 | 17587 |
| 578 | 20230825 | 094900 | 39265947400 | 23750 | 23900 | 23900 | 23750 | 10523 |
| 579 | 20230825 | 094800 | 39015166950 | 23900 | 24000 | 24000 | 23850 | 7822 |
| 580 | 20230825 | 094700 | 38828096200 | 24000 | 23850 | 24000 | 23750 | 12475 |
| 581 | 20230825 | 094600 | 38530024100 | 23850 | 23850 | 23850 | 23750 | 5364 |
| 582 | 20230825 | 094500 | 38402349850 | 23850 | 23950 | 23950 | 23800 | 22165 |
| 583 | 20230825 | 094400 | 37873353750 | 23950 | 23900 | 23950 | 23900 | 4595 |
| 584 | 20230825 | 094300 | 37763387400 | 23950 | 23850 | 23950 | 23800 | 8781 |
| 585 | 20230825 | 094200 | 37553959850 | 23850 | 23850 | 23900 | 23800 | 6160 |
| 586 | 20230825 | 094100 | 37407050800 | 23850 | 23800 | 23900 | 23750 | 10133 |
| 587 | 20230825 | 094000 | 37165760650 | 23750 | 23950 | 23950 | 23750 | 37797 |
| 588 | 20230825 | 093900 | 36265783450 | 23950 | 24000 | 24000 | 23950 | 6602 |
| 589 | 20230825 | 093800 | 36107546250 | 24000 | 24000 | 24050 | 23950 | 7803 |
| 590 | 20230825 | 093700 | 35920363900 | 24000 | 24100 | 24100 | 23950 | 9552 |
| 591 | 20230825 | 093600 | 35691042950 | 24100 | 24100 | 24100 | 24000 | 39058 |
| 592 | 20230825 | 093500 | 34751059600 | 24100 | 23950 | 24100 | 23900 | 20007 |
| 593 | 20230825 | 093400 | 34270088150 | 23900 | 23850 | 23950 | 23850 | 7434 |
| 594 | 20230825 | 093300 | 34092293000 | 23900 | 23950 | 24000 | 23850 | 15887 |
| 595 | 20230825 | 093200 | 33711911000 | 24000 | 23850 | 24050 | 23800 | 15657 |
| 596 | 20230825 | 093100 | 33336811350 | 23850 | 23900 | 23900 | 23850 | 8619 |
| 597 | 20230825 | 093000 | 33131121850 | 23900 | 23800 | 23900 | 23800 | 13172 |
| 598 | 20230825 | 092900 | 32817114450 | 23800 | 23850 | 23850 | 23800 | 10542 |
| 599 | 20230825 | 092800 | 32566137600 | 23850 | 23900 | 23900 | 23800 | 15390 |
| 600 | 20230825 | 092700 | 32199407650 | 23850 | 23900 | 23900 | 23850 | 8669 |
| 601 | 20230825 | 092600 | 31992577650 | 23900 | 23850 | 23950 | 23800 | 10779 |
| 602 | 20230825 | 092500 | 31735366400 | 23850 | 23900 | 23900 | 23800 | 16011 |
| 603 | 20230825 | 092400 | 31353510500 | 23900 | 24100 | 24100 | 23850 | 32481 |
| 604 | 20230825 | 092300 | 30573691800 | 24100 | 23950 | 24100 | 23950 | 25637 |
| 605 | 20230825 | 092200 | 29957973000 | 24000 | 23900 | 24000 | 23900 | 12419 |
| 606 | 20230825 | 092100 | 29660794950 | 23900 | 23800 | 23950 | 23750 | 22564 |
| 607 | 20230825 | 092000 | 29122914000 | 23850 | 24000 | 24050 | 23800 | 16958 |
| 608 | 20230825 | 091900 | 28717294450 | 24050 | 23950 | 24050 | 23950 | 14913 |
| 609 | 20230825 | 091800 | 28359372000 | 23950 | 23850 | 24000 | 23800 | 20477 |
| 610 | 20230825 | 091700 | 27870360750 | 23850 | 23800 | 24050 | 23750 | 47651 |
| 611 | 20230825 | 091600 | 26733586750 | 23800 | 24000 | 24050 | 23800 | 21708 |
| 612 | 20230825 | 091500 | 26214008400 | 24000 | 23850 | 24050 | 23850 | 19292 |
| 613 | 20230825 | 091400 | 25751430500 | 23850 | 23900 | 23900 | 23800 | 16669 |
| 614 | 20230825 | 091300 | 25353956550 | 23850 | 24100 | 24150 | 23850 | 58462 |
| 615 | 20230825 | 091200 | 23950212500 | 24100 | 23850 | 24100 | 23850 | 32806 |
| 616 | 20230825 | 091100 | 23163439950 | 23850 | 23950 | 24000 | 23800 | 36794 |
| 617 | 20230825 | 091000 | 22283422000 | 23900 | 23550 | 23950 | 23550 | 55319 |
| 618 | 20230825 | 090900 | 20969510200 | 23550 | 23800 | 23850 | 23550 | 77546 |
| 619 | 20230825 | 090800 | 19130381900 | 23800 | 23650 | 23800 | 23600 | 39876 |
| 620 | 20230825 | 090700 | 18187622100 | 23650 | 23600 | 23700 | 23500 | 45897 |
| 621 | 20230825 | 090600 | 17103899300 | 23550 | 23600 | 23750 | 23450 | 158010 |
| 622 | 20230825 | 090500 | 13379140550 | 23600 | 23900 | 23950 | 23600 | 85064 |
| 623 | 20230825 | 090400 | 11358165850 | 23950 | 24000 | 24100 | 23900 | 37210 |
| 624 | 20230825 | 090300 | 10465422900 | 24000 | 23850 | 24000 | 23750 | 59926 |
| 625 | 20230825 | 090200 | 9034638350 | 23850 | 23900 | 23950 | 23850 | 40888 |
| 626 | 20230825 | 090100 | 8057434500 | 23850 | 23850 | 24000 | 23800 | 66526 |
| 627 | 20230825 | 090000 | 6466088900 | 23900 | 23850 | 24150 | 23700 | 267105 |