33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 3 | 20230825 | 190700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230825 | 190600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230825 | 190500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230825 | 190400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230825 | 190300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230825 | 190200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230825 | 190100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230825 | 190000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230825 | 185900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230825 | 185800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230825 | 185700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230825 | 185600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230825 | 185500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230825 | 185400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230825 | 185300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230825 | 185200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230825 | 185100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230825 | 185000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230825 | 184900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230825 | 184800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230825 | 184700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230825 | 184600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230825 | 184500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230825 | 184400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230825 | 184300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230825 | 184200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230825 | 184100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230825 | 184000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230825 | 183900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230825 | 183800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 33 | 20230825 | 183700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230825 | 183600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230825 | 183500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230825 | 183400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230825 | 183300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230825 | 183200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230825 | 183100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230825 | 183000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230825 | 182900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230825 | 182800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230825 | 182700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230825 | 182600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230825 | 182500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230825 | 182400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230825 | 182300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230825 | 182200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230825 | 182100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230825 | 182000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230825 | 181900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230825 | 181800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230825 | 181700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230825 | 181600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230825 | 181500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230825 | 181400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230825 | 181300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230825 | 181200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230825 | 181100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230825 | 181000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230825 | 180900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230825 | 180800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 63 | 20230825 | 180700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230825 | 180600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230825 | 180500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230825 | 180400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230825 | 180300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230825 | 180200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230825 | 180100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230825 | 180000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230825 | 175900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230825 | 175800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230825 | 175700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230825 | 175600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230825 | 175500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230825 | 175400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230825 | 175300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230825 | 175200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230825 | 175100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230825 | 175000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230825 | 174900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230825 | 174800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230825 | 174700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230825 | 174600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230825 | 174500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230825 | 174400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230825 | 174300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230825 | 174200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230825 | 174100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230825 | 174000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230825 | 173900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230825 | 173800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 93 | 20230825 | 173700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230825 | 173600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230825 | 173500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230825 | 173400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230825 | 173300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230825 | 173200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230825 | 173100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230825 | 173000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230825 | 172900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230825 | 172800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230825 | 172700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230825 | 172600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230825 | 172500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230825 | 172400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230825 | 172300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230825 | 172200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230825 | 172100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230825 | 172000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230825 | 171900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230825 | 171800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230825 | 171700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230825 | 171600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230825 | 171500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230825 | 171400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230825 | 171300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230825 | 171200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230825 | 171100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230825 | 171000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230825 | 170900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230825 | 170800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 123 | 20230825 | 170700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230825 | 170600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230825 | 170500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230825 | 170400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230825 | 170300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230825 | 170200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230825 | 170100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230825 | 170000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230825 | 165900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230825 | 165800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230825 | 165700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230825 | 165600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230825 | 165500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230825 | 165400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230825 | 165300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230825 | 165200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230825 | 165100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230825 | 165000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230825 | 164900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230825 | 164800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230825 | 164700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230825 | 164600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230825 | 164500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230825 | 164400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230825 | 164300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230825 | 164200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230825 | 164100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230825 | 164000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230825 | 163900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230825 | 163800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 153 | 20230825 | 163700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230825 | 163600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230825 | 163500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230825 | 163400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230825 | 163300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230825 | 163200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230825 | 163100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230825 | 163000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230825 | 162900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230825 | 162800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230825 | 162700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230825 | 162600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230825 | 162500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230825 | 162400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230825 | 162300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230825 | 162200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230825 | 162100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230825 | 162000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230825 | 161900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230825 | 161800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230825 | 161700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230825 | 161600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230825 | 161500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230825 | 161400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230825 | 161300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230825 | 161200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230825 | 161100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230825 | 161000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230825 | 160900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230825 | 160800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 183 | 20230825 | 160700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230825 | 160600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230825 | 160500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230825 | 160400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230825 | 160300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230825 | 160200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230825 | 160100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230825 | 160000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230825 | 155900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230825 | 155800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230825 | 155700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230825 | 155600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230825 | 155500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230825 | 155400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230825 | 155300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230825 | 155200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230825 | 155100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230825 | 155000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230825 | 154900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230825 | 154800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230825 | 154700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230825 | 154600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230825 | 154500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230825 | 154400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230825 | 154300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230825 | 154200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230825 | 154100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230825 | 154000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230825 | 153900 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230825 | 153800 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 213 | 20230825 | 153700 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230825 | 153600 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230825 | 153500 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230825 | 153400 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230825 | 153300 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230825 | 153200 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230825 | 153100 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230825 | 153000 | 63450846000 | 48100 | 48100 | 48100 | 48100 | 54364 |
| 221 | 20230825 | 152900 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20230825 | 152800 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20230825 | 152700 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20230825 | 152600 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230825 | 152500 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20230825 | 152400 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20230825 | 152300 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20230825 | 152200 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20230825 | 152100 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20230825 | 152000 | 60835937600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20230825 | 151900 | 60835937600 | 48200 | 48150 | 48200 | 48100 | 4519 |
| 232 | 20230825 | 151800 | 60618219750 | 48150 | 48100 | 48150 | 48100 | 1614 |
| 233 | 20230825 | 151700 | 60540523750 | 48150 | 48150 | 48150 | 48100 | 12978 |
| 234 | 20230825 | 151600 | 59916247350 | 48150 | 48150 | 48150 | 48100 | 1556 |
| 235 | 20230825 | 151500 | 59841352000 | 48100 | 48100 | 48150 | 48100 | 2018 |
| 236 | 20230825 | 151400 | 59744224250 | 48100 | 48150 | 48150 | 48100 | 1342 |
| 237 | 20230825 | 151300 | 59679615750 | 48150 | 48100 | 48150 | 48100 | 519 |
| 238 | 20230825 | 151200 | 59654639600 | 48150 | 48150 | 48150 | 48100 | 738 |
| 239 | 20230825 | 151100 | 59619125250 | 48150 | 48050 | 48150 | 48050 | 1491 |
| 240 | 20230825 | 151000 | 59547406300 | 48050 | 48050 | 48100 | 48050 | 2744 |
| 241 | 20230825 | 150900 | 59415498750 | 48100 | 48050 | 48100 | 48050 | 1110 |
| 242 | 20230825 | 150800 | 59362130800 | 48050 | 48100 | 48100 | 48050 | 956 |
| 243 | 20230825 | 150700 | 59316167450 | 48050 | 48100 | 48100 | 48050 | 1276 |
| 244 | 20230825 | 150600 | 59254800900 | 48100 | 48150 | 48150 | 48050 | 1952 |
| 245 | 20230825 | 150500 | 59160920800 | 48150 | 48150 | 48150 | 48100 | 1027 |
| 246 | 20230825 | 150400 | 59111510400 | 48150 | 48100 | 48150 | 48050 | 578 |
| 247 | 20230825 | 150300 | 59083701450 | 48100 | 48150 | 48150 | 48050 | 1050 |
| 248 | 20230825 | 150200 | 59033210300 | 48100 | 48050 | 48150 | 48000 | 5023 |
| 249 | 20230825 | 150100 | 58791654750 | 48050 | 48100 | 48100 | 48050 | 4063 |
| 250 | 20230825 | 150000 | 58596390000 | 48100 | 48050 | 48100 | 48050 | 1091 |
| 251 | 20230825 | 145900 | 58543966050 | 48100 | 48050 | 48100 | 48050 | 1026 |
| 252 | 20230825 | 145800 | 58494657450 | 48050 | 48050 | 48100 | 48050 | 2090 |
| 253 | 20230825 | 145700 | 58394229000 | 48100 | 48050 | 48100 | 48000 | 3884 |
| 254 | 20230825 | 145600 | 58207621450 | 48050 | 48050 | 48050 | 48000 | 1345 |
| 255 | 20230825 | 145500 | 58143020900 | 48050 | 47950 | 48050 | 47950 | 1214 |
| 256 | 20230825 | 145400 | 58084747650 | 47950 | 48000 | 48000 | 47950 | 6639 |
| 257 | 20230825 | 145300 | 57766222450 | 47950 | 47950 | 48000 | 47950 | 1886 |
| 258 | 20230825 | 145200 | 57675735700 | 47950 | 47850 | 47950 | 47800 | 31544 |
| 259 | 20230825 | 145100 | 56166021600 | 47850 | 47850 | 47850 | 47800 | 6444 |
| 260 | 20230825 | 145000 | 55857712900 | 47800 | 47800 | 47850 | 47800 | 1937 |
| 261 | 20230825 | 144900 | 55765107450 | 47800 | 47850 | 47900 | 47800 | 11901 |
| 262 | 20230825 | 144800 | 55195722950 | 47850 | 47850 | 47900 | 47850 | 3722 |
| 263 | 20230825 | 144700 | 55017590750 | 47850 | 47850 | 47900 | 47850 | 1314 |
| 264 | 20230825 | 144600 | 54954703850 | 47850 | 47850 | 47900 | 47850 | 818 |
| 265 | 20230825 | 144500 | 54915555850 | 47850 | 47950 | 47950 | 47850 | 4233 |
| 266 | 20230825 | 144400 | 54712815050 | 47900 | 47900 | 47950 | 47900 | 981 |
| 267 | 20230825 | 144300 | 54665821700 | 47950 | 47950 | 47950 | 47900 | 855 |
| 268 | 20230825 | 144200 | 54624863100 | 47900 | 47950 | 47950 | 47900 | 1102 |
| 269 | 20230825 | 144100 | 54572066100 | 47950 | 47900 | 47950 | 47900 | 789 |
| 270 | 20230825 | 144000 | 54534265000 | 47900 | 47950 | 47950 | 47900 | 3157 |
| 271 | 20230825 | 143900 | 54382992300 | 47950 | 47900 | 47950 | 47900 | 838 |
| 272 | 20230825 | 143800 | 54342848900 | 47900 | 47900 | 47950 | 47900 | 4752 |
| 273 | 20230825 | 143700 | 54115224550 | 47900 | 47950 | 47950 | 47900 | 604 |
| 274 | 20230825 | 143600 | 54086290800 | 47900 | 47900 | 47950 | 47900 | 804 |
| 275 | 20230825 | 143500 | 54047772750 | 47900 | 47900 | 47950 | 47900 | 1132 |
| 276 | 20230825 | 143400 | 53993542650 | 47900 | 47900 | 47950 | 47900 | 916 |
| 277 | 20230825 | 143300 | 53949666200 | 47900 | 47900 | 47950 | 47900 | 3998 |
| 278 | 20230825 | 143200 | 53758156350 | 47950 | 47900 | 47950 | 47900 | 886 |
| 279 | 20230825 | 143100 | 53715712150 | 47900 | 47950 | 47950 | 47900 | 813 |
| 280 | 20230825 | 143000 | 53676753100 | 47950 | 47900 | 47950 | 47900 | 3228 |
| 281 | 20230825 | 142900 | 53522027150 | 47900 | 47900 | 47950 | 47900 | 1498 |
| 282 | 20230825 | 142800 | 53450264900 | 47900 | 47850 | 47950 | 47850 | 7146 |
| 283 | 20230825 | 142700 | 53107972250 | 47850 | 47900 | 47900 | 47850 | 707 |
| 284 | 20230825 | 142600 | 53074133300 | 47850 | 47850 | 47900 | 47800 | 4913 |
| 285 | 20230825 | 142500 | 52839060600 | 47850 | 47900 | 47900 | 47800 | 6952 |
| 286 | 20230825 | 142400 | 52506408950 | 47850 | 47850 | 47900 | 47850 | 614 |
| 287 | 20230825 | 142300 | 52477021000 | 47850 | 47850 | 47900 | 47850 | 1559 |
| 288 | 20230825 | 142200 | 52402403250 | 47850 | 47850 | 47900 | 47850 | 1141 |
| 289 | 20230825 | 142100 | 52347791400 | 47900 | 47850 | 47900 | 47850 | 872 |
| 290 | 20230825 | 142000 | 52306049750 | 47850 | 47850 | 47900 | 47850 | 610 |
| 291 | 20230825 | 141900 | 52276858700 | 47900 | 47850 | 47900 | 47850 | 4549 |
| 292 | 20230825 | 141800 | 52059177400 | 47850 | 47900 | 47900 | 47850 | 1133 |
| 293 | 20230825 | 141700 | 52004952700 | 47900 | 47850 | 47900 | 47850 | 1489 |
| 294 | 20230825 | 141600 | 51933687900 | 47850 | 47850 | 47900 | 47850 | 806 |
| 295 | 20230825 | 141500 | 51895112450 | 47850 | 47900 | 47900 | 47850 | 1423 |
| 296 | 20230825 | 141400 | 51827008650 | 47850 | 47900 | 47900 | 47850 | 990 |
| 297 | 20230825 | 141300 | 51779615150 | 47900 | 47900 | 47900 | 47850 | 2628 |
| 298 | 20230825 | 141200 | 51653782350 | 47850 | 47850 | 47950 | 47850 | 1630 |
| 299 | 20230825 | 141100 | 51575714500 | 47900 | 47850 | 47900 | 47800 | 4816 |
| 300 | 20230825 | 141000 | 51345285550 | 47850 | 47850 | 47850 | 47800 | 3327 |
| 301 | 20230825 | 140900 | 51186115650 | 47850 | 47800 | 47850 | 47800 | 14257 |
| 302 | 20230825 | 140800 | 50503958850 | 47850 | 47800 | 47850 | 47800 | 1165 |
| 303 | 20230825 | 140700 | 50448258950 | 47800 | 47800 | 47850 | 47800 | 871 |
| 304 | 20230825 | 140600 | 50406624500 | 47850 | 47800 | 47850 | 47800 | 1278 |
| 305 | 20230825 | 140500 | 50345524050 | 47800 | 47850 | 47850 | 47800 | 3599 |
| 306 | 20230825 | 140400 | 50173477900 | 47850 | 47800 | 47850 | 47800 | 2000 |
| 307 | 20230825 | 140300 | 50077853650 | 47800 | 47850 | 47850 | 47800 | 1786 |
| 308 | 20230825 | 140200 | 49992443650 | 47800 | 47800 | 47850 | 47800 | 2129 |
| 309 | 20230825 | 140100 | 49890657700 | 47850 | 47800 | 47850 | 47800 | 771 |
| 310 | 20230825 | 140000 | 49853798900 | 47850 | 47850 | 47850 | 47800 | 1729 |
| 311 | 20230825 | 135900 | 49771132200 | 47850 | 47850 | 47850 | 47800 | 1757 |
| 312 | 20230825 | 135800 | 49687125250 | 47800 | 47800 | 47850 | 47800 | 1777 |
| 313 | 20230825 | 135700 | 49602177050 | 47800 | 47800 | 47850 | 47800 | 1425 |
| 314 | 20230825 | 135600 | 49534059800 | 47800 | 47850 | 47850 | 47800 | 1272 |
| 315 | 20230825 | 135500 | 49473236500 | 47800 | 47800 | 47850 | 47800 | 1243 |
| 316 | 20230825 | 135400 | 49413814450 | 47800 | 47850 | 47850 | 47800 | 1567 |
| 317 | 20230825 | 135300 | 49338893250 | 47850 | 47850 | 47850 | 47800 | 6179 |
| 318 | 20230825 | 135200 | 49043514450 | 47800 | 47800 | 47850 | 47800 | 2322 |
| 319 | 20230825 | 135100 | 48932454800 | 47850 | 47800 | 47850 | 47800 | 873 |
| 320 | 20230825 | 135000 | 48890712900 | 47850 | 47800 | 47850 | 47800 | 1423 |
| 321 | 20230825 | 134900 | 48822676500 | 47850 | 47750 | 47850 | 47750 | 18805 |
| 322 | 20230825 | 134800 | 47923851450 | 47800 | 47800 | 47800 | 47750 | 1693 |
| 323 | 20230825 | 134700 | 47842952700 | 47750 | 47750 | 47800 | 47750 | 1313 |
| 324 | 20230825 | 134600 | 47780228450 | 47750 | 47850 | 47850 | 47750 | 11879 |
| 325 | 20230825 | 134500 | 47212450350 | 47850 | 47800 | 47850 | 47800 | 14151 |
| 326 | 20230825 | 134400 | 46536006000 | 47850 | 47800 | 47850 | 47800 | 2599 |
| 327 | 20230825 | 134300 | 46411760550 | 47850 | 47850 | 47850 | 47800 | 5658 |
| 328 | 20230825 | 134200 | 46141250250 | 47850 | 47900 | 47900 | 47800 | 12591 |
| 329 | 20230825 | 134100 | 45538758600 | 47900 | 47900 | 47950 | 47850 | 3179 |
| 330 | 20230825 | 134000 | 45386490700 | 47950 | 47950 | 47950 | 47900 | 8806 |
| 331 | 20230825 | 133900 | 44964658950 | 47900 | 47950 | 47950 | 47900 | 1188 |
| 332 | 20230825 | 133800 | 44907738200 | 47900 | 47950 | 47950 | 47900 | 1419 |
| 333 | 20230825 | 133700 | 44839761650 | 47950 | 47900 | 47950 | 47900 | 2913 |
| 334 | 20230825 | 133600 | 44700206800 | 47900 | 47950 | 47950 | 47900 | 1843 |
| 335 | 20230825 | 133500 | 44611900850 | 47950 | 47900 | 47950 | 47900 | 2473 |
| 336 | 20230825 | 133400 | 44493431500 | 47950 | 48000 | 48050 | 47900 | 65348 |
| 337 | 20230825 | 133300 | 41358780200 | 48000 | 48050 | 48050 | 48000 | 24412 |
| 338 | 20230825 | 133200 | 40186998850 | 48000 | 48000 | 48050 | 48000 | 3358 |
| 339 | 20230825 | 133100 | 40025693450 | 48000 | 48000 | 48050 | 48000 | 1730 |
| 340 | 20230825 | 133000 | 39942592100 | 48050 | 48050 | 48050 | 48000 | 2198 |
| 341 | 20230825 | 132900 | 39837073450 | 48000 | 48050 | 48050 | 48000 | 3930 |
| 342 | 20230825 | 132800 | 39648323500 | 48000 | 48050 | 48050 | 48000 | 2022 |
| 343 | 20230825 | 132700 | 39551247400 | 48000 | 48000 | 48050 | 48000 | 1230 |
| 344 | 20230825 | 132600 | 39492186600 | 48000 | 48000 | 48050 | 48000 | 1751 |
| 345 | 20230825 | 132500 | 39408104300 | 48050 | 48050 | 48050 | 48000 | 1277 |
| 346 | 20230825 | 132400 | 39346772550 | 48050 | 48050 | 48050 | 48000 | 1591 |
| 347 | 20230825 | 132300 | 39270377550 | 48050 | 48000 | 48050 | 48000 | 1084 |
| 348 | 20230825 | 132200 | 39218322900 | 48050 | 48050 | 48050 | 48000 | 9007 |
| 349 | 20230825 | 132100 | 38785919750 | 48050 | 48050 | 48100 | 48000 | 18645 |
| 350 | 20230825 | 132000 | 37890036300 | 48100 | 48100 | 48100 | 48050 | 920 |
| 351 | 20230825 | 131900 | 37845818650 | 48100 | 48100 | 48100 | 48050 | 724 |
| 352 | 20230825 | 131800 | 37811022400 | 48100 | 48100 | 48100 | 48050 | 1616 |
| 353 | 20230825 | 131700 | 37733321950 | 48100 | 48150 | 48150 | 48050 | 6287 |
| 354 | 20230825 | 131600 | 37430909350 | 48150 | 48150 | 48150 | 48100 | 729 |
| 355 | 20230825 | 131500 | 37395824450 | 48100 | 48050 | 48150 | 48050 | 14925 |
| 356 | 20230825 | 131400 | 36677962500 | 48050 | 48100 | 48100 | 48050 | 1199 |
| 357 | 20230825 | 131300 | 36620326900 | 48100 | 48100 | 48100 | 48050 | 1225 |
| 358 | 20230825 | 131200 | 36561439700 | 48100 | 48050 | 48100 | 48050 | 331 |
| 359 | 20230825 | 131100 | 36545523150 | 48100 | 48100 | 48100 | 48050 | 1999 |
| 360 | 20230825 | 131000 | 36449450250 | 48100 | 48100 | 48100 | 48050 | 939 |
| 361 | 20230825 | 130900 | 36404320650 | 48050 | 48100 | 48100 | 48050 | 450 |
| 362 | 20230825 | 130800 | 36382687950 | 48100 | 48100 | 48100 | 48050 | 290 |
| 363 | 20230825 | 130700 | 36368748000 | 48100 | 48100 | 48100 | 48050 | 832 |
| 364 | 20230825 | 130600 | 36328746000 | 48050 | 48050 | 48100 | 48050 | 784 |
| 365 | 20230825 | 130500 | 36291055950 | 48050 | 48100 | 48100 | 48050 | 1768 |
| 366 | 20230825 | 130400 | 36206044350 | 48050 | 48050 | 48100 | 48050 | 575 |
| 367 | 20230825 | 130300 | 36178406650 | 48100 | 48100 | 48100 | 48050 | 894 |
| 368 | 20230825 | 130200 | 36135430950 | 48100 | 48150 | 48150 | 48050 | 470 |
| 369 | 20230825 | 130100 | 36112824150 | 48100 | 48100 | 48150 | 48100 | 1905 |
| 370 | 20230825 | 130000 | 36021186650 | 48100 | 48100 | 48150 | 48100 | 1943 |
| 371 | 20230825 | 125900 | 35927715950 | 48150 | 48100 | 48150 | 48100 | 3836 |
| 372 | 20230825 | 125800 | 35743170250 | 48150 | 48150 | 48150 | 48100 | 1528 |
| 373 | 20230825 | 125700 | 35669651850 | 48150 | 48150 | 48150 | 48100 | 1783 |
| 374 | 20230825 | 125600 | 35583859950 | 48150 | 48100 | 48150 | 48100 | 1624 |
| 375 | 20230825 | 125500 | 35505741850 | 48100 | 48100 | 48150 | 48100 | 2012 |
| 376 | 20230825 | 125400 | 35408959100 | 48100 | 48150 | 48150 | 48100 | 967 |
| 377 | 20230825 | 125300 | 35362440550 | 48150 | 48150 | 48150 | 48100 | 666 |
| 378 | 20230825 | 125200 | 35330404150 | 48150 | 48150 | 48150 | 48100 | 385 |
| 379 | 20230825 | 125100 | 35311883150 | 48100 | 48100 | 48150 | 48100 | 634 |
| 380 | 20230825 | 125000 | 35281381800 | 48150 | 48150 | 48150 | 48100 | 5645 |
| 381 | 20230825 | 124900 | 35009846050 | 48150 | 48100 | 48150 | 48100 | 552 |
| 382 | 20230825 | 124800 | 34983291250 | 48150 | 48150 | 48150 | 48100 | 4393 |
| 383 | 20230825 | 124700 | 34771869650 | 48100 | 48100 | 48150 | 48100 | 619 |
| 384 | 20230825 | 124600 | 34742088500 | 48150 | 48100 | 48150 | 48100 | 586 |
| 385 | 20230825 | 124500 | 34713894850 | 48150 | 48150 | 48150 | 48100 | 615 |
| 386 | 20230825 | 124400 | 34684298200 | 48150 | 48150 | 48150 | 48100 | 664 |
| 387 | 20230825 | 124300 | 34652346100 | 48150 | 48100 | 48150 | 48100 | 772 |
| 388 | 20230825 | 124200 | 34615195250 | 48150 | 48150 | 48150 | 48100 | 1816 |
| 389 | 20230825 | 124100 | 34527773950 | 48150 | 48150 | 48150 | 48100 | 566 |
| 390 | 20230825 | 124000 | 34500536250 | 48100 | 48100 | 48150 | 48100 | 890 |
| 391 | 20230825 | 123900 | 34457720250 | 48100 | 48100 | 48150 | 48100 | 818 |
| 392 | 20230825 | 123800 | 34418359550 | 48150 | 48100 | 48150 | 48100 | 1882 |
| 393 | 20230825 | 123700 | 34327831200 | 48100 | 48100 | 48150 | 48100 | 342 |
| 394 | 20230825 | 123600 | 34311378650 | 48100 | 48100 | 48150 | 48100 | 1402 |
| 395 | 20230825 | 123500 | 34243937950 | 48100 | 48150 | 48150 | 48100 | 847 |
| 396 | 20230825 | 123400 | 34203181850 | 48150 | 48150 | 48150 | 48100 | 611 |
| 397 | 20230825 | 123300 | 34173777300 | 48100 | 48150 | 48150 | 48100 | 698 |
| 398 | 20230825 | 123200 | 34140190150 | 48100 | 48150 | 48150 | 48100 | 377 |
| 399 | 20230825 | 123100 | 34122051900 | 48150 | 48100 | 48150 | 48100 | 460 |
| 400 | 20230825 | 123000 | 34099923650 | 48150 | 48150 | 48150 | 48100 | 1466 |
| 401 | 20230825 | 122900 | 34029385100 | 48150 | 48150 | 48150 | 48100 | 602 |
| 402 | 20230825 | 122800 | 34000416400 | 48150 | 48150 | 48150 | 48100 | 2035 |
| 403 | 20230825 | 122700 | 33902511800 | 48150 | 48150 | 48150 | 48100 | 558 |
| 404 | 20230825 | 122600 | 33875666050 | 48100 | 48150 | 48150 | 48100 | 818 |
| 405 | 20230825 | 122500 | 33836305800 | 48150 | 48150 | 48150 | 48100 | 504 |
| 406 | 20230825 | 122400 | 33812053700 | 48100 | 48150 | 48150 | 48100 | 872 |
| 407 | 20230825 | 122300 | 33770095250 | 48100 | 48150 | 48150 | 48100 | 636 |
| 408 | 20230825 | 122200 | 33739491100 | 48100 | 48100 | 48150 | 48100 | 334 |
| 409 | 20230825 | 122100 | 33723421750 | 48150 | 48150 | 48150 | 48100 | 2784 |
| 410 | 20230825 | 122000 | 33589426800 | 48150 | 48150 | 48150 | 48100 | 741 |
| 411 | 20230825 | 121900 | 33553771150 | 48150 | 48100 | 48150 | 48100 | 630 |
| 412 | 20230825 | 121800 | 33523458300 | 48150 | 48100 | 48150 | 48100 | 828 |
| 413 | 20230825 | 121700 | 33483604350 | 48100 | 48100 | 48100 | 48050 | 1655 |
| 414 | 20230825 | 121600 | 33404023550 | 48100 | 48050 | 48100 | 48050 | 3249 |
| 415 | 20230825 | 121500 | 33247759550 | 48100 | 48100 | 48100 | 48050 | 650 |
| 416 | 20230825 | 121400 | 33216517700 | 48100 | 48100 | 48100 | 48050 | 775 |
| 417 | 20230825 | 121300 | 33179274550 | 48050 | 48100 | 48100 | 48050 | 1483 |
| 418 | 20230825 | 121200 | 33108013050 | 48100 | 48100 | 48100 | 48050 | 14271 |
| 419 | 20230825 | 121100 | 32422228650 | 48050 | 48100 | 48100 | 48050 | 2010 |
| 420 | 20230825 | 121000 | 32325564200 | 48100 | 48100 | 48100 | 48050 | 2265 |
| 421 | 20230825 | 120900 | 32216647500 | 48100 | 48150 | 48150 | 48050 | 16701 |
| 422 | 20230825 | 120800 | 31413334650 | 48150 | 48200 | 48200 | 48100 | 6296 |
| 423 | 20230825 | 120700 | 31110188750 | 48200 | 48200 | 48200 | 48150 | 630 |
| 424 | 20230825 | 120600 | 31079847500 | 48150 | 48150 | 48200 | 48150 | 666 |
| 425 | 20230825 | 120500 | 31047774200 | 48150 | 48200 | 48200 | 48150 | 675 |
| 426 | 20230825 | 120400 | 31015263750 | 48200 | 48150 | 48200 | 48150 | 522 |
| 427 | 20230825 | 120300 | 30990126300 | 48200 | 48150 | 48200 | 48150 | 637 |
| 428 | 20230825 | 120200 | 30959448050 | 48200 | 48150 | 48200 | 48150 | 583 |
| 429 | 20230825 | 120100 | 30931367650 | 48200 | 48150 | 48200 | 48150 | 406 |
| 430 | 20230825 | 120000 | 30911810350 | 48200 | 48150 | 48200 | 48150 | 489 |
| 431 | 20230825 | 115900 | 30888263850 | 48200 | 48200 | 48200 | 48150 | 961 |
| 432 | 20230825 | 115800 | 30841951650 | 48200 | 48250 | 48250 | 48150 | 1684 |
| 433 | 20230825 | 115700 | 30760826000 | 48250 | 48200 | 48250 | 48200 | 625 |
| 434 | 20230825 | 115600 | 30730699400 | 48200 | 48200 | 48250 | 48200 | 1708 |
| 435 | 20230825 | 115500 | 30648373600 | 48200 | 48200 | 48250 | 48150 | 1458 |
| 436 | 20230825 | 115400 | 30578116250 | 48250 | 48250 | 48250 | 48200 | 892 |
| 437 | 20230825 | 115300 | 30535120250 | 48250 | 48250 | 48250 | 48150 | 2704 |
| 438 | 20230825 | 115200 | 30404805600 | 48250 | 48250 | 48250 | 48200 | 1211 |
| 439 | 20230825 | 115100 | 30346427800 | 48200 | 48200 | 48250 | 48200 | 706 |
| 440 | 20230825 | 115000 | 30312397650 | 48200 | 48250 | 48250 | 48200 | 536 |
| 441 | 20230825 | 114900 | 30286560550 | 48200 | 48200 | 48250 | 48200 | 421 |
| 442 | 20230825 | 114800 | 30266266600 | 48200 | 48200 | 48250 | 48200 | 4630 |
| 443 | 20230825 | 114700 | 30043092100 | 48200 | 48250 | 48250 | 48200 | 1117 |
| 444 | 20230825 | 114600 | 29989241550 | 48200 | 48300 | 48300 | 48200 | 2067 |
| 445 | 20230825 | 114500 | 29889530400 | 48300 | 48250 | 48300 | 48250 | 301 |
| 446 | 20230825 | 114400 | 29875004250 | 48250 | 48250 | 48300 | 48250 | 634 |
| 447 | 20230825 | 114300 | 29844413700 | 48250 | 48300 | 48300 | 48250 | 501 |
| 448 | 20230825 | 114200 | 29820236750 | 48300 | 48300 | 48300 | 48250 | 733 |
| 449 | 20230825 | 114100 | 29784849050 | 48300 | 48250 | 48300 | 48250 | 1078 |
| 450 | 20230825 | 114000 | 29732802300 | 48300 | 48250 | 48300 | 48200 | 5326 |
| 451 | 20230825 | 113900 | 29475758750 | 48200 | 48300 | 48350 | 48200 | 4842 |
| 452 | 20230825 | 113800 | 29242041100 | 48300 | 48350 | 48350 | 48300 | 373 |
| 453 | 20230825 | 113700 | 29224021650 | 48300 | 48300 | 48350 | 48300 | 1078 |
| 454 | 20230825 | 113600 | 29171952500 | 48350 | 48400 | 48400 | 48300 | 540 |
| 455 | 20230825 | 113500 | 29145852300 | 48400 | 48400 | 48400 | 48350 | 366 |
| 456 | 20230825 | 113400 | 29128149800 | 48400 | 48350 | 48400 | 48350 | 609 |
| 457 | 20230825 | 113300 | 29098701800 | 48350 | 48400 | 48400 | 48350 | 768 |
| 458 | 20230825 | 113200 | 29061564850 | 48400 | 48350 | 48400 | 48350 | 199 |
| 459 | 20230825 | 113100 | 29051937350 | 48400 | 48400 | 48400 | 48350 | 859 |
| 460 | 20230825 | 113000 | 29010402550 | 48350 | 48350 | 48400 | 48350 | 1390 |
| 461 | 20230825 | 112900 | 28943194300 | 48350 | 48250 | 48350 | 48250 | 3330 |
| 462 | 20230825 | 112800 | 28782335650 | 48300 | 48300 | 48300 | 48250 | 594 |
| 463 | 20230825 | 112700 | 28753658900 | 48300 | 48300 | 48350 | 48300 | 3350 |
| 464 | 20230825 | 112600 | 28591846350 | 48300 | 48350 | 48350 | 48300 | 408 |
| 465 | 20230825 | 112500 | 28572129400 | 48350 | 48350 | 48350 | 48300 | 844 |
| 466 | 20230825 | 112400 | 28531337350 | 48350 | 48400 | 48400 | 48300 | 1488 |
| 467 | 20230825 | 112300 | 28459395300 | 48400 | 48300 | 48400 | 48250 | 2385 |
| 468 | 20230825 | 112200 | 28344138600 | 48250 | 48350 | 48350 | 48250 | 6430 |
| 469 | 20230825 | 112100 | 28033581600 | 48300 | 48350 | 48400 | 48300 | 2168 |
| 470 | 20230825 | 112000 | 27928786650 | 48400 | 48350 | 48400 | 48350 | 822 |
| 471 | 20230825 | 111900 | 27889030350 | 48400 | 48450 | 48450 | 48350 | 1396 |
| 472 | 20230825 | 111800 | 27821465300 | 48400 | 48400 | 48450 | 48400 | 311 |
| 473 | 20230825 | 111700 | 27806410350 | 48400 | 48400 | 48450 | 48350 | 2619 |
| 474 | 20230825 | 111600 | 27679657550 | 48400 | 48350 | 48400 | 48350 | 2050 |
| 475 | 20230825 | 111500 | 27580522250 | 48350 | 48350 | 48400 | 48350 | 1530 |
| 476 | 20230825 | 111400 | 27506532900 | 48350 | 48350 | 48400 | 48350 | 1958 |
| 477 | 20230825 | 111300 | 27411823250 | 48350 | 48350 | 48400 | 48350 | 397 |
| 478 | 20230825 | 111200 | 27392622450 | 48350 | 48400 | 48400 | 48350 | 664 |
| 479 | 20230825 | 111100 | 27360502200 | 48400 | 48400 | 48400 | 48350 | 908 |
| 480 | 20230825 | 111000 | 27316586500 | 48400 | 48400 | 48450 | 48350 | 2014 |
| 481 | 20230825 | 110900 | 27219118700 | 48400 | 48400 | 48450 | 48400 | 1276 |
| 482 | 20230825 | 110800 | 27157350850 | 48400 | 48350 | 48450 | 48300 | 8392 |
| 483 | 20230825 | 110700 | 26751441200 | 48300 | 48350 | 48350 | 48300 | 913 |
| 484 | 20230825 | 110600 | 26707327000 | 48350 | 48350 | 48350 | 48300 | 1007 |
| 485 | 20230825 | 110500 | 26658658700 | 48350 | 48350 | 48350 | 48300 | 1633 |
| 486 | 20230825 | 110400 | 26579756200 | 48350 | 48350 | 48350 | 48300 | 782 |
| 487 | 20230825 | 110300 | 26541970700 | 48350 | 48400 | 48400 | 48300 | 1449 |
| 488 | 20230825 | 110200 | 26471921050 | 48400 | 48400 | 48400 | 48350 | 670 |
| 489 | 20230825 | 110100 | 26439522000 | 48350 | 48400 | 48400 | 48350 | 714 |
| 490 | 20230825 | 110000 | 26404992650 | 48400 | 48400 | 48400 | 48350 | 775 |
| 491 | 20230825 | 105900 | 26367518750 | 48400 | 48400 | 48400 | 48350 | 569 |
| 492 | 20230825 | 105800 | 26340001200 | 48400 | 48400 | 48450 | 48350 | 2458 |
| 493 | 20230825 | 105700 | 26221041550 | 48400 | 48450 | 48450 | 48400 | 1191 |
| 494 | 20230825 | 105600 | 26163364600 | 48450 | 48450 | 48450 | 48400 | 1867 |
| 495 | 20230825 | 105500 | 26072915950 | 48400 | 48400 | 48450 | 48350 | 3046 |
| 496 | 20230825 | 105400 | 25925492650 | 48400 | 48350 | 48400 | 48350 | 912 |
| 497 | 20230825 | 105300 | 25881385800 | 48400 | 48350 | 48400 | 48350 | 676 |
| 498 | 20230825 | 105200 | 25848697850 | 48350 | 48350 | 48400 | 48300 | 665 |
| 499 | 20230825 | 105100 | 25816546600 | 48350 | 48400 | 48400 | 48300 | 1663 |
| 500 | 20230825 | 105000 | 25736131750 | 48400 | 48350 | 48400 | 48350 | 1030 |
| 501 | 20230825 | 104900 | 25686296850 | 48350 | 48250 | 48350 | 48200 | 5781 |
| 502 | 20230825 | 104800 | 25407131700 | 48200 | 48150 | 48250 | 48150 | 2939 |
| 503 | 20230825 | 104700 | 25265522350 | 48100 | 48150 | 48200 | 48100 | 2219 |
| 504 | 20230825 | 104600 | 25158682150 | 48200 | 48150 | 48200 | 48150 | 635 |
| 505 | 20230825 | 104500 | 25128097300 | 48150 | 48200 | 48200 | 48150 | 605 |
| 506 | 20230825 | 104400 | 25098962950 | 48150 | 48200 | 48200 | 48150 | 1303 |
| 507 | 20230825 | 104300 | 25036217500 | 48200 | 48100 | 48200 | 48100 | 5789 |
| 508 | 20230825 | 104200 | 24757649800 | 48100 | 48050 | 48100 | 48050 | 3358 |
| 509 | 20230825 | 104100 | 24596201550 | 48100 | 48100 | 48100 | 48050 | 961 |
| 510 | 20230825 | 104000 | 24550013650 | 48050 | 48050 | 48100 | 48050 | 9353 |
| 511 | 20230825 | 103900 | 24100586850 | 48100 | 48100 | 48150 | 48050 | 14921 |
| 512 | 20230825 | 103800 | 23383025850 | 48100 | 48150 | 48150 | 48100 | 10098 |
| 513 | 20230825 | 103700 | 22896912000 | 48200 | 48150 | 48200 | 48150 | 891 |
| 514 | 20230825 | 103600 | 22854002700 | 48150 | 48200 | 48200 | 48150 | 851 |
| 515 | 20230825 | 103500 | 22813013700 | 48150 | 48150 | 48200 | 48150 | 879 |
| 516 | 20230825 | 103400 | 22770669450 | 48200 | 48200 | 48200 | 48150 | 1771 |
| 517 | 20230825 | 103300 | 22685337200 | 48200 | 48250 | 48250 | 48150 | 1918 |
| 518 | 20230825 | 103200 | 22592896500 | 48200 | 48250 | 48250 | 48150 | 14689 |
| 519 | 20230825 | 103100 | 21884771450 | 48250 | 48250 | 48300 | 48250 | 2646 |
| 520 | 20230825 | 103000 | 21757100100 | 48250 | 48300 | 48300 | 48250 | 853 |
| 521 | 20230825 | 102900 | 21715921200 | 48300 | 48300 | 48300 | 48250 | 2950 |
| 522 | 20230825 | 102800 | 21573473250 | 48300 | 48350 | 48350 | 48300 | 2758 |
| 523 | 20230825 | 102700 | 21440257750 | 48300 | 48350 | 48350 | 48300 | 1123 |
| 524 | 20230825 | 102600 | 21385996350 | 48350 | 48350 | 48350 | 48300 | 1235 |
| 525 | 20230825 | 102500 | 21326313800 | 48350 | 48400 | 48400 | 48350 | 1940 |
| 526 | 20230825 | 102400 | 21232500350 | 48400 | 48350 | 48400 | 48350 | 2069 |
| 527 | 20230825 | 102300 | 21132445100 | 48400 | 48400 | 48400 | 48350 | 2391 |
| 528 | 20230825 | 102200 | 21016795650 | 48400 | 48400 | 48400 | 48350 | 1496 |
| 529 | 20230825 | 102100 | 20944425750 | 48400 | 48400 | 48400 | 48350 | 1069 |
| 530 | 20230825 | 102000 | 20892723300 | 48400 | 48400 | 48400 | 48350 | 847 |
| 531 | 20230825 | 101900 | 20851740550 | 48400 | 48450 | 48450 | 48400 | 2516 |
| 532 | 20230825 | 101800 | 20729965250 | 48450 | 48450 | 48450 | 48400 | 576 |
| 533 | 20230825 | 101700 | 20702079100 | 48450 | 48450 | 48450 | 48400 | 1275 |
| 534 | 20230825 | 101600 | 20640367600 | 48400 | 48400 | 48450 | 48400 | 190 |
| 535 | 20230825 | 101500 | 20631170450 | 48400 | 48450 | 48500 | 48400 | 1582 |
| 536 | 20230825 | 101400 | 20554533050 | 48450 | 48450 | 48500 | 48450 | 2243 |
| 537 | 20230825 | 101300 | 20445859550 | 48450 | 48400 | 48500 | 48350 | 9915 |
| 538 | 20230825 | 101200 | 19965629350 | 48400 | 48400 | 48400 | 48350 | 781 |
| 539 | 20230825 | 101100 | 19927839150 | 48400 | 48400 | 48450 | 48350 | 2082 |
| 540 | 20230825 | 101000 | 19827067450 | 48450 | 48450 | 48450 | 48400 | 1604 |
| 541 | 20230825 | 100900 | 19749426700 | 48450 | 48400 | 48450 | 48400 | 1732 |
| 542 | 20230825 | 100800 | 19665562350 | 48400 | 48450 | 48450 | 48400 | 1520 |
| 543 | 20230825 | 100700 | 19591986300 | 48450 | 48400 | 48450 | 48400 | 1360 |
| 544 | 20230825 | 100600 | 19526107450 | 48450 | 48450 | 48450 | 48400 | 621 |
| 545 | 20230825 | 100500 | 19496032100 | 48450 | 48450 | 48450 | 48400 | 622 |
| 546 | 20230825 | 100400 | 19465901150 | 48400 | 48450 | 48450 | 48400 | 750 |
| 547 | 20230825 | 100300 | 19429588350 | 48450 | 48450 | 48500 | 48400 | 782 |
| 548 | 20230825 | 100200 | 19391698500 | 48450 | 48450 | 48500 | 48400 | 1461 |
| 549 | 20230825 | 100100 | 19320919700 | 48450 | 48400 | 48500 | 48400 | 7707 |
| 550 | 20230825 | 100000 | 18947500900 | 48400 | 48400 | 48500 | 48350 | 6435 |
| 551 | 20230825 | 095900 | 18635887300 | 48400 | 48400 | 48400 | 48350 | 840 |
| 552 | 20230825 | 095800 | 18595267600 | 48400 | 48350 | 48400 | 48300 | 1894 |
| 553 | 20230825 | 095700 | 18503718100 | 48350 | 48350 | 48400 | 48300 | 5877 |
| 554 | 20230825 | 095600 | 18219771100 | 48300 | 48350 | 48400 | 48300 | 5461 |
| 555 | 20230825 | 095500 | 17955758700 | 48350 | 48400 | 48400 | 48350 | 6512 |
| 556 | 20230825 | 095400 | 17640642150 | 48400 | 48400 | 48450 | 48400 | 1127 |
| 557 | 20230825 | 095300 | 17586080200 | 48400 | 48450 | 48500 | 48400 | 2786 |
| 558 | 20230825 | 095200 | 17451130800 | 48450 | 48500 | 48500 | 48450 | 828 |
| 559 | 20230825 | 095100 | 17411010400 | 48450 | 48500 | 48500 | 48450 | 1061 |
| 560 | 20230825 | 095000 | 17359590100 | 48500 | 48500 | 48500 | 48450 | 3492 |
| 561 | 20230825 | 094900 | 17190281250 | 48500 | 48450 | 48500 | 48400 | 998 |
| 562 | 20230825 | 094800 | 17141932850 | 48450 | 48450 | 48500 | 48400 | 2729 |
| 563 | 20230825 | 094700 | 17009696300 | 48500 | 48500 | 48500 | 48450 | 1618 |
| 564 | 20230825 | 094600 | 16931227500 | 48500 | 48450 | 48550 | 48400 | 6260 |
| 565 | 20230825 | 094500 | 16627778900 | 48450 | 48500 | 48500 | 48400 | 2127 |
| 566 | 20230825 | 094400 | 16524727850 | 48500 | 48500 | 48500 | 48400 | 1077 |
| 567 | 20230825 | 094300 | 16472527650 | 48450 | 48400 | 48500 | 48350 | 5918 |
| 568 | 20230825 | 094200 | 16185999550 | 48400 | 48400 | 48450 | 48400 | 976 |
| 569 | 20230825 | 094100 | 16138746150 | 48400 | 48400 | 48450 | 48350 | 2086 |
| 570 | 20230825 | 094000 | 16037761050 | 48400 | 48450 | 48450 | 48350 | 2082 |
| 571 | 20230825 | 093900 | 15936972350 | 48450 | 48450 | 48500 | 48400 | 3546 |
| 572 | 20230825 | 093800 | 15765187450 | 48450 | 48350 | 48500 | 48350 | 7635 |
| 573 | 20230825 | 093700 | 15395652700 | 48350 | 48300 | 48350 | 48250 | 2702 |
| 574 | 20230825 | 093600 | 15265149550 | 48300 | 48250 | 48350 | 48250 | 2839 |
| 575 | 20230825 | 093500 | 15128015050 | 48300 | 48350 | 48350 | 48250 | 3341 |
| 576 | 20230825 | 093400 | 14966662850 | 48350 | 48350 | 48350 | 48300 | 1514 |
| 577 | 20230825 | 093300 | 14893511850 | 48300 | 48400 | 48400 | 48300 | 4039 |
| 578 | 20230825 | 093200 | 14698178450 | 48400 | 48350 | 48400 | 48300 | 4141 |
| 579 | 20230825 | 093100 | 14497961600 | 48350 | 48250 | 48350 | 48200 | 4816 |
| 580 | 20230825 | 093000 | 14265453100 | 48250 | 48250 | 48250 | 48200 | 4093 |
| 581 | 20230825 | 092900 | 14068003450 | 48250 | 48250 | 48300 | 48200 | 1955 |
| 582 | 20230825 | 092800 | 13973689150 | 48250 | 48250 | 48300 | 48200 | 4051 |
| 583 | 20230825 | 092700 | 13778232400 | 48250 | 48250 | 48250 | 48200 | 1953 |
| 584 | 20230825 | 092600 | 13684069400 | 48250 | 48250 | 48250 | 48200 | 3401 |
| 585 | 20230825 | 092500 | 13519982850 | 48250 | 48200 | 48250 | 48150 | 6447 |
| 586 | 20230825 | 092400 | 13209238250 | 48150 | 48200 | 48200 | 48150 | 3870 |
| 587 | 20230825 | 092300 | 13022725150 | 48200 | 48200 | 48200 | 48150 | 1928 |
| 588 | 20230825 | 092200 | 12929864000 | 48200 | 48150 | 48200 | 48150 | 3462 |
| 589 | 20230825 | 092100 | 12763139400 | 48200 | 48250 | 48250 | 48150 | 2893 |
| 590 | 20230825 | 092000 | 12623704300 | 48200 | 48250 | 48250 | 48200 | 1849 |
| 591 | 20230825 | 091900 | 12534557250 | 48250 | 48250 | 48300 | 48200 | 2334 |
| 592 | 20230825 | 091800 | 12421949350 | 48250 | 48250 | 48300 | 48250 | 4542 |
| 593 | 20230825 | 091700 | 12202793750 | 48250 | 48350 | 48350 | 48200 | 12624 |
| 594 | 20230825 | 091600 | 11593822450 | 48350 | 48400 | 48400 | 48300 | 4076 |
| 595 | 20230825 | 091500 | 11396864350 | 48350 | 48350 | 48400 | 48300 | 5920 |
| 596 | 20230825 | 091400 | 11110636500 | 48350 | 48250 | 48400 | 48200 | 10024 |
| 597 | 20230825 | 091300 | 10626239000 | 48250 | 48300 | 48300 | 48200 | 2675 |
| 598 | 20230825 | 091200 | 10497171600 | 48250 | 48250 | 48300 | 48150 | 5030 |
| 599 | 20230825 | 091100 | 10254562400 | 48250 | 48100 | 48250 | 48050 | 6359 |
| 600 | 20230825 | 091000 | 9948473650 | 48100 | 48150 | 48150 | 48050 | 10160 |
| 601 | 20230825 | 090900 | 9459725600 | 48150 | 48200 | 48200 | 48100 | 8382 |
| 602 | 20230825 | 090800 | 9055968100 | 48200 | 48250 | 48250 | 48150 | 4180 |
| 603 | 20230825 | 090700 | 8854562250 | 48200 | 48250 | 48250 | 48150 | 5177 |
| 604 | 20230825 | 090600 | 8605075050 | 48250 | 48200 | 48250 | 48150 | 5651 |
| 605 | 20230825 | 090500 | 8332739800 | 48200 | 48100 | 48300 | 48100 | 17808 |
| 606 | 20230825 | 090400 | 7473910750 | 48150 | 48100 | 48300 | 48100 | 15937 |
| 607 | 20230825 | 090300 | 6705688100 | 48150 | 48200 | 48250 | 48100 | 13633 |
| 608 | 20230825 | 090200 | 6049028300 | 48200 | 48000 | 48250 | 48000 | 13250 |
| 609 | 20230825 | 090100 | 5411376650 | 48000 | 48000 | 48000 | 47600 | 56979 |
| 610 | 20230825 | 090000 | 2686856950 | 48000 | 48000 | 48200 | 47900 | 55869 |