34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 193300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 3 | 20230825 | 193200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230825 | 193100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230825 | 193000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230825 | 192900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230825 | 192800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230825 | 192700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230825 | 192600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230825 | 192500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230825 | 192400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230825 | 192300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230825 | 192200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230825 | 192100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230825 | 192000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230825 | 191900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230825 | 191800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230825 | 191700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230825 | 191600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230825 | 191500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230825 | 191400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230825 | 191300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230825 | 191200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230825 | 191100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230825 | 191000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230825 | 190900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230825 | 190800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230825 | 190700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230825 | 190600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230825 | 190500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230825 | 190400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230825 | 190300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 33 | 20230825 | 190200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230825 | 190100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230825 | 190000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230825 | 185900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230825 | 185800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230825 | 185700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230825 | 185600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230825 | 185500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230825 | 185400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230825 | 185300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230825 | 185200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230825 | 185100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230825 | 185000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230825 | 184900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230825 | 184800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230825 | 184700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230825 | 184600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230825 | 184500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230825 | 184400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230825 | 184300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230825 | 184200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230825 | 184100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230825 | 184000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230825 | 183900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230825 | 183800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230825 | 183700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230825 | 183600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230825 | 183500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230825 | 183400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230825 | 183300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 63 | 20230825 | 183200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230825 | 183100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230825 | 183000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230825 | 182900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230825 | 182800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230825 | 182700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230825 | 182600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230825 | 182500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230825 | 182400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230825 | 182300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230825 | 182200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230825 | 182100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230825 | 182000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230825 | 181900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230825 | 181800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230825 | 181700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230825 | 181600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230825 | 181500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230825 | 181400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230825 | 181300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230825 | 181200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230825 | 181100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230825 | 181000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230825 | 180900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230825 | 180800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230825 | 180700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230825 | 180600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230825 | 180500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230825 | 180400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230825 | 180300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 93 | 20230825 | 180200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230825 | 180100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230825 | 180000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230825 | 175900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230825 | 175800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230825 | 175700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230825 | 175600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230825 | 175500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230825 | 175400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230825 | 175300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230825 | 175200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230825 | 175100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230825 | 175000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230825 | 174900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230825 | 174800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230825 | 174700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230825 | 174600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230825 | 174500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230825 | 174400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230825 | 174300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230825 | 174200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230825 | 174100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230825 | 174000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230825 | 173900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230825 | 173800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230825 | 173700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230825 | 173600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230825 | 173500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230825 | 173400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230825 | 173300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 123 | 20230825 | 173200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230825 | 173100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230825 | 173000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230825 | 172900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230825 | 172800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230825 | 172700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230825 | 172600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230825 | 172500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230825 | 172400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230825 | 172300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230825 | 172200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230825 | 172100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230825 | 172000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230825 | 171900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230825 | 171800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230825 | 171700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230825 | 171600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230825 | 171500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230825 | 171400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230825 | 171300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230825 | 171200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230825 | 171100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230825 | 171000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230825 | 170900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230825 | 170800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230825 | 170700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230825 | 170600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230825 | 170500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230825 | 170400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230825 | 170300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 153 | 20230825 | 170200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230825 | 170100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230825 | 170000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230825 | 165900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230825 | 165800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230825 | 165700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230825 | 165600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230825 | 165500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230825 | 165400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230825 | 165300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230825 | 165200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230825 | 165100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230825 | 165000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230825 | 164900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230825 | 164800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230825 | 164700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230825 | 164600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230825 | 164500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230825 | 164400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230825 | 164300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230825 | 164200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230825 | 164100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230825 | 164000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230825 | 163900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230825 | 163800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230825 | 163700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230825 | 163600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230825 | 163500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230825 | 163400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230825 | 163300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 183 | 20230825 | 163200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230825 | 163100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230825 | 163000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230825 | 162900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230825 | 162800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230825 | 162700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230825 | 162600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230825 | 162500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230825 | 162400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230825 | 162300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230825 | 162200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230825 | 162100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230825 | 162000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230825 | 161900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230825 | 161800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230825 | 161700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230825 | 161600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230825 | 161500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230825 | 161400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230825 | 161300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230825 | 161200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230825 | 161100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230825 | 161000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230825 | 160900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230825 | 160800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230825 | 160700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230825 | 160600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230825 | 160500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230825 | 160400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230825 | 160300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 213 | 20230825 | 160200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230825 | 160100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230825 | 160000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230825 | 155900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230825 | 155800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230825 | 155700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230825 | 155600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230825 | 155500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230825 | 155400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230825 | 155300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230825 | 155200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230825 | 155100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230825 | 155000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230825 | 154900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230825 | 154800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230825 | 154700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230825 | 154600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230825 | 154500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230825 | 154400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230825 | 154300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230825 | 154200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230825 | 154100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20230825 | 154000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230825 | 153900 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230825 | 153800 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230825 | 153700 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230825 | 153600 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20230825 | 153500 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230825 | 153400 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230825 | 153300 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 243 | 20230825 | 153200 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230825 | 153100 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230825 | 153000 | 5452683650 | 27700 | 27700 | 27700 | 27700 | 4755 |
| 246 | 20230825 | 152900 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230825 | 152800 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230825 | 152700 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230825 | 152600 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230825 | 152500 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230825 | 152400 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230825 | 152300 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230825 | 152200 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230825 | 152100 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230825 | 152000 | 5320970150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230825 | 151900 | 5320970150 | 27750 | 27700 | 27750 | 27700 | 444 |
| 257 | 20230825 | 151800 | 5308662150 | 27700 | 27750 | 27750 | 27700 | 901 |
| 258 | 20230825 | 151700 | 5283678050 | 27750 | 27700 | 27750 | 27700 | 109 |
| 259 | 20230825 | 151600 | 5280655150 | 27750 | 27750 | 27750 | 27750 | 41 |
| 260 | 20230825 | 151500 | 5279517400 | 27750 | 27750 | 27750 | 27700 | 193 |
| 261 | 20230825 | 151400 | 5274169750 | 27750 | 27750 | 27750 | 27700 | 182 |
| 262 | 20230825 | 151300 | 5269126750 | 27750 | 27750 | 27750 | 27750 | 71 |
| 263 | 20230825 | 151200 | 5267156500 | 27750 | 27750 | 27750 | 27750 | 57 |
| 264 | 20230825 | 151100 | 5265574750 | 27750 | 27750 | 27750 | 27750 | 46 |
| 265 | 20230825 | 151000 | 5264298250 | 27750 | 27750 | 27750 | 27700 | 423 |
| 266 | 20230825 | 150900 | 5252562950 | 27750 | 27800 | 27800 | 27750 | 87 |
| 267 | 20230825 | 150800 | 5250145350 | 27750 | 27800 | 27800 | 27700 | 937 |
| 268 | 20230825 | 150700 | 5224145150 | 27800 | 27750 | 27800 | 27750 | 196 |
| 269 | 20230825 | 150600 | 5218705400 | 27750 | 27750 | 27800 | 27750 | 117 |
| 270 | 20230825 | 150500 | 5215456400 | 27750 | 27800 | 27800 | 27750 | 184 |
| 271 | 20230825 | 150400 | 5210349350 | 27800 | 27750 | 27800 | 27750 | 125 |
| 272 | 20230825 | 150300 | 5206880100 | 27750 | 27750 | 27750 | 27750 | 88 |
| 273 | 20230825 | 150200 | 5204438100 | 27750 | 27750 | 27750 | 27750 | 74 |
| 274 | 20230825 | 150100 | 5202384600 | 27750 | 27800 | 27800 | 27750 | 137 |
| 275 | 20230825 | 150000 | 5198582800 | 27800 | 27800 | 27800 | 27750 | 79 |
| 276 | 20230825 | 145900 | 5196387500 | 27750 | 27750 | 27800 | 27700 | 750 |
| 277 | 20230825 | 145800 | 5175564250 | 27800 | 27800 | 27800 | 27750 | 197 |
| 278 | 20230825 | 145700 | 5170088250 | 27800 | 27750 | 27800 | 27750 | 295 |
| 279 | 20230825 | 145600 | 5161890650 | 27750 | 27800 | 27800 | 27750 | 321 |
| 280 | 20230825 | 145500 | 5152968850 | 27800 | 27750 | 27800 | 27750 | 456 |
| 281 | 20230825 | 145400 | 5140297300 | 27800 | 27800 | 27800 | 27800 | 203 |
| 282 | 20230825 | 145300 | 5134653900 | 27800 | 27800 | 27800 | 27750 | 825 |
| 283 | 20230825 | 145200 | 5111744450 | 27800 | 27750 | 27800 | 27750 | 354 |
| 284 | 20230825 | 145100 | 5101909150 | 27750 | 27750 | 27750 | 27750 | 433 |
| 285 | 20230825 | 145000 | 5089893400 | 27750 | 27750 | 27750 | 27700 | 502 |
| 286 | 20230825 | 144900 | 5075966150 | 27750 | 27750 | 27800 | 27700 | 826 |
| 287 | 20230825 | 144800 | 5053072100 | 27750 | 27800 | 27800 | 27750 | 181 |
| 288 | 20230825 | 144700 | 5048049300 | 27800 | 27750 | 27800 | 27700 | 910 |
| 289 | 20230825 | 144600 | 5022821350 | 27750 | 27750 | 27800 | 27700 | 500 |
| 290 | 20230825 | 144500 | 5008948100 | 27750 | 27800 | 27800 | 27750 | 1232 |
| 291 | 20230825 | 144400 | 4974700900 | 27800 | 27750 | 27800 | 27750 | 839 |
| 292 | 20230825 | 144300 | 4951410300 | 27750 | 27750 | 27800 | 27750 | 571 |
| 293 | 20230825 | 144200 | 4935564100 | 27750 | 27800 | 27800 | 27750 | 241 |
| 294 | 20230825 | 144100 | 4928867850 | 27800 | 27800 | 27800 | 27800 | 267 |
| 295 | 20230825 | 144000 | 4921445250 | 27750 | 27750 | 27750 | 27700 | 503 |
| 296 | 20230825 | 143900 | 4907489850 | 27750 | 27750 | 27750 | 27700 | 468 |
| 297 | 20230825 | 143800 | 4894505500 | 27750 | 27750 | 27750 | 27700 | 330 |
| 298 | 20230825 | 143700 | 4885348250 | 27750 | 27700 | 27750 | 27700 | 207 |
| 299 | 20230825 | 143600 | 4879606550 | 27750 | 27750 | 27750 | 27700 | 305 |
| 300 | 20230825 | 143500 | 4871145400 | 27750 | 27750 | 27750 | 27700 | 530 |
| 301 | 20230825 | 143400 | 4856439100 | 27750 | 27700 | 27750 | 27700 | 216 |
| 302 | 20230825 | 143300 | 4850447650 | 27700 | 27750 | 27750 | 27700 | 996 |
| 303 | 20230825 | 143200 | 4822817450 | 27750 | 27750 | 27750 | 27700 | 447 |
| 304 | 20230825 | 143100 | 4810417050 | 27750 | 27700 | 27750 | 27700 | 748 |
| 305 | 20230825 | 143000 | 4789688500 | 27700 | 27800 | 27800 | 27700 | 659 |
| 306 | 20230825 | 142900 | 4771404850 | 27800 | 27800 | 27800 | 27750 | 171 |
| 307 | 20230825 | 142800 | 4766658000 | 27800 | 27750 | 27800 | 27700 | 610 |
| 308 | 20230825 | 142700 | 4749731250 | 27700 | 27800 | 27800 | 27700 | 275 |
| 309 | 20230825 | 142600 | 4742091950 | 27800 | 27750 | 27800 | 27750 | 210 |
| 310 | 20230825 | 142500 | 4736263400 | 27750 | 27750 | 27800 | 27750 | 401 |
| 311 | 20230825 | 142400 | 4725132150 | 27750 | 27800 | 27850 | 27750 | 861 |
| 312 | 20230825 | 142300 | 4701222250 | 27800 | 27800 | 27800 | 27800 | 148 |
| 313 | 20230825 | 142200 | 4697107850 | 27800 | 27850 | 27850 | 27800 | 632 |
| 314 | 20230825 | 142100 | 4679530800 | 27850 | 27850 | 27850 | 27800 | 310 |
| 315 | 20230825 | 142000 | 4670902450 | 27850 | 27850 | 27850 | 27800 | 361 |
| 316 | 20230825 | 141900 | 4660848700 | 27850 | 27850 | 27850 | 27850 | 91 |
| 317 | 20230825 | 141800 | 4658314350 | 27850 | 27750 | 27850 | 27750 | 1314 |
| 318 | 20230825 | 141700 | 4621787200 | 27750 | 27750 | 27800 | 27750 | 377 |
| 319 | 20230825 | 141600 | 4611324550 | 27750 | 27750 | 27750 | 27700 | 434 |
| 320 | 20230825 | 141500 | 4599281100 | 27750 | 27750 | 27750 | 27700 | 351 |
| 321 | 20230825 | 141400 | 4589546350 | 27750 | 27650 | 27750 | 27600 | 788 |
| 322 | 20230825 | 141300 | 4567750550 | 27700 | 27750 | 27800 | 27700 | 310 |
| 323 | 20230825 | 141200 | 4559150500 | 27800 | 27750 | 27800 | 27700 | 442 |
| 324 | 20230825 | 141100 | 4546885950 | 27750 | 27750 | 27800 | 27750 | 491 |
| 325 | 20230825 | 141000 | 4533258350 | 27750 | 27750 | 27750 | 27700 | 239 |
| 326 | 20230825 | 140900 | 4526626550 | 27750 | 27750 | 27750 | 27700 | 446 |
| 327 | 20230825 | 140800 | 4514257600 | 27750 | 27700 | 27750 | 27700 | 438 |
| 328 | 20230825 | 140700 | 4502115100 | 27700 | 27700 | 27700 | 27650 | 310 |
| 329 | 20230825 | 140600 | 4493533350 | 27750 | 27650 | 27750 | 27600 | 404 |
| 330 | 20230825 | 140500 | 4482351300 | 27650 | 27700 | 27700 | 27650 | 525 |
| 331 | 20230825 | 140400 | 4467813950 | 27700 | 27700 | 27750 | 27600 | 304 |
| 332 | 20230825 | 140300 | 4459400350 | 27750 | 27700 | 27750 | 27700 | 369 |
| 333 | 20230825 | 140200 | 4449175650 | 27700 | 27650 | 27750 | 27600 | 189 |
| 334 | 20230825 | 140100 | 4443942150 | 27700 | 27700 | 27750 | 27650 | 410 |
| 335 | 20230825 | 140000 | 4432585150 | 27700 | 27700 | 27700 | 27650 | 470 |
| 336 | 20230825 | 135900 | 4419568750 | 27700 | 27750 | 27750 | 27650 | 322 |
| 337 | 20230825 | 135800 | 4410648450 | 27750 | 27750 | 27750 | 27750 | 281 |
| 338 | 20230825 | 135700 | 4402850700 | 27750 | 27750 | 27800 | 27700 | 465 |
| 339 | 20230825 | 135600 | 4389947300 | 27750 | 27800 | 27800 | 27700 | 300 |
| 340 | 20230825 | 135500 | 4381616900 | 27800 | 27800 | 27800 | 27750 | 305 |
| 341 | 20230825 | 135400 | 4373138900 | 27800 | 27800 | 27800 | 27800 | 168 |
| 342 | 20230825 | 135300 | 4368468500 | 27750 | 27800 | 27800 | 27700 | 671 |
| 343 | 20230825 | 135200 | 4349840550 | 27750 | 27800 | 27800 | 27750 | 451 |
| 344 | 20230825 | 135100 | 4337307150 | 27800 | 27800 | 27800 | 27800 | 206 |
| 345 | 20230825 | 135000 | 4331580350 | 27800 | 27800 | 27800 | 27700 | 125 |
| 346 | 20230825 | 134900 | 4328108300 | 27800 | 27750 | 27800 | 27750 | 358 |
| 347 | 20230825 | 134800 | 4318164050 | 27750 | 27700 | 27750 | 27700 | 245 |
| 348 | 20230825 | 134700 | 4311368050 | 27700 | 27750 | 27750 | 27700 | 414 |
| 349 | 20230825 | 134600 | 4299882450 | 27750 | 27750 | 27750 | 27750 | 315 |
| 350 | 20230825 | 134500 | 4291141200 | 27750 | 27750 | 27750 | 27700 | 402 |
| 351 | 20230825 | 134400 | 4279989750 | 27750 | 27750 | 27750 | 27700 | 487 |
| 352 | 20230825 | 134300 | 4266483850 | 27750 | 27700 | 27750 | 27700 | 1330 |
| 353 | 20230825 | 134200 | 4229576400 | 27750 | 27750 | 27750 | 27700 | 250 |
| 354 | 20230825 | 134100 | 4222638950 | 27750 | 27700 | 27750 | 27700 | 295 |
| 355 | 20230825 | 134000 | 4214455700 | 27700 | 27700 | 27750 | 27700 | 191 |
| 356 | 20230825 | 133900 | 4209164050 | 27750 | 27750 | 27750 | 27700 | 354 |
| 357 | 20230825 | 133800 | 4199342300 | 27750 | 27750 | 27750 | 27700 | 210 |
| 358 | 20230825 | 133700 | 4193517600 | 27750 | 27750 | 27800 | 27750 | 362 |
| 359 | 20230825 | 133600 | 4183461850 | 27750 | 27750 | 27800 | 27750 | 742 |
| 360 | 20230825 | 133500 | 4162870450 | 27650 | 27700 | 27750 | 27650 | 1037 |
| 361 | 20230825 | 133400 | 4134122050 | 27700 | 27700 | 27750 | 27700 | 370 |
| 362 | 20230825 | 133300 | 4123858050 | 27750 | 27750 | 27750 | 27700 | 391 |
| 363 | 20230825 | 133200 | 4113007850 | 27750 | 27750 | 27800 | 27700 | 460 |
| 364 | 20230825 | 133100 | 4100256300 | 27750 | 27750 | 27800 | 27750 | 385 |
| 365 | 20230825 | 133000 | 4089561200 | 27800 | 27800 | 27800 | 27750 | 186 |
| 366 | 20230825 | 132900 | 4084390500 | 27750 | 27800 | 27800 | 27750 | 428 |
| 367 | 20230825 | 132800 | 4072492200 | 27750 | 27800 | 27800 | 27750 | 316 |
| 368 | 20230825 | 132700 | 4063712550 | 27800 | 27800 | 27800 | 27800 | 280 |
| 369 | 20230825 | 132600 | 4055928550 | 27800 | 27750 | 27800 | 27750 | 557 |
| 370 | 20230825 | 132500 | 4040470550 | 27750 | 27750 | 27800 | 27700 | 537 |
| 371 | 20230825 | 132400 | 4025577550 | 27750 | 27750 | 27750 | 27750 | 288 |
| 372 | 20230825 | 132300 | 4017585550 | 27800 | 27750 | 27800 | 27700 | 1118 |
| 373 | 20230825 | 132200 | 3986585550 | 27750 | 27700 | 27800 | 27700 | 983 |
| 374 | 20230825 | 132100 | 3959316250 | 27700 | 27750 | 27750 | 27650 | 524 |
| 375 | 20230825 | 132000 | 3944798750 | 27750 | 27750 | 27750 | 27700 | 333 |
| 376 | 20230825 | 131900 | 3935560650 | 27750 | 27750 | 27750 | 27600 | 305 |
| 377 | 20230825 | 131800 | 3927105750 | 27800 | 27750 | 27800 | 27750 | 494 |
| 378 | 20230825 | 131700 | 3913395600 | 27700 | 27750 | 27750 | 27700 | 266 |
| 379 | 20230825 | 131600 | 3906014350 | 27750 | 27750 | 27800 | 27700 | 435 |
| 380 | 20230825 | 131500 | 3893941150 | 27800 | 27750 | 27800 | 27700 | 274 |
| 381 | 20230825 | 131400 | 3886337300 | 27750 | 27750 | 27800 | 27700 | 561 |
| 382 | 20230825 | 131300 | 3870773500 | 27750 | 27800 | 27800 | 27750 | 390 |
| 383 | 20230825 | 131200 | 3859946150 | 27800 | 27750 | 27800 | 27750 | 521 |
| 384 | 20230825 | 131100 | 3845482850 | 27750 | 27750 | 27800 | 27750 | 694 |
| 385 | 20230825 | 131000 | 3826206250 | 27750 | 27750 | 27800 | 27700 | 1179 |
| 386 | 20230825 | 130900 | 3793463650 | 27750 | 27700 | 27800 | 27700 | 1415 |
| 387 | 20230825 | 130800 | 3754191100 | 27750 | 27650 | 27750 | 27650 | 1568 |
| 388 | 20230825 | 130700 | 3710753300 | 27700 | 27700 | 27700 | 27650 | 320 |
| 389 | 20230825 | 130600 | 3701891300 | 27700 | 27650 | 27750 | 27650 | 1054 |
| 390 | 20230825 | 130500 | 3672694450 | 27650 | 27650 | 27650 | 27600 | 270 |
| 391 | 20230825 | 130400 | 3665229800 | 27650 | 27600 | 27700 | 27550 | 3294 |
| 392 | 20230825 | 130300 | 3574193250 | 27600 | 27500 | 27650 | 27500 | 3880 |
| 393 | 20230825 | 130200 | 3467190450 | 27500 | 27500 | 27500 | 27500 | 603 |
| 394 | 20230825 | 130100 | 3450607950 | 27500 | 27500 | 27500 | 27500 | 236 |
| 395 | 20230825 | 130000 | 3444117950 | 27450 | 27450 | 27550 | 27450 | 338 |
| 396 | 20230825 | 125900 | 3434832000 | 27500 | 27450 | 27500 | 27450 | 1126 |
| 397 | 20230825 | 125800 | 3403897700 | 27450 | 27450 | 27450 | 27450 | 30 |
| 398 | 20230825 | 125700 | 3403074200 | 27450 | 27450 | 27450 | 27400 | 528 |
| 399 | 20230825 | 125600 | 3388603050 | 27450 | 27400 | 27450 | 27400 | 111 |
| 400 | 20230825 | 125500 | 3385557800 | 27450 | 27450 | 27450 | 27400 | 196 |
| 401 | 20230825 | 125400 | 3380183250 | 27450 | 27400 | 27450 | 27400 | 732 |
| 402 | 20230825 | 125300 | 3360121450 | 27400 | 27400 | 27400 | 27400 | 391 |
| 403 | 20230825 | 125200 | 3349408050 | 27350 | 27350 | 27350 | 27350 | 498 |
| 404 | 20230825 | 125100 | 3335787750 | 27350 | 27350 | 27350 | 27300 | 1959 |
| 405 | 20230825 | 125000 | 3282214050 | 27400 | 27400 | 27400 | 27350 | 182 |
| 406 | 20230825 | 124900 | 3277230800 | 27400 | 27400 | 27400 | 27400 | 69 |
| 407 | 20230825 | 124800 | 3275340200 | 27400 | 27400 | 27400 | 27350 | 197 |
| 408 | 20230825 | 124700 | 3269950900 | 27450 | 27400 | 27450 | 27350 | 2086 |
| 409 | 20230825 | 124600 | 3212872750 | 27400 | 27350 | 27400 | 27350 | 63 |
| 410 | 20230825 | 124500 | 3211147150 | 27400 | 27400 | 27400 | 27350 | 209 |
| 411 | 20230825 | 124400 | 3205423150 | 27350 | 27400 | 27400 | 27350 | 93 |
| 412 | 20230825 | 124300 | 3202877300 | 27400 | 27400 | 27400 | 27400 | 26 |
| 413 | 20230825 | 124200 | 3202164900 | 27400 | 27350 | 27400 | 27350 | 167 |
| 414 | 20230825 | 124100 | 3197594350 | 27400 | 27400 | 27400 | 27350 | 659 |
| 415 | 20230825 | 124000 | 3179567800 | 27400 | 27400 | 27400 | 27350 | 39 |
| 416 | 20230825 | 123900 | 3178499250 | 27400 | 27350 | 27400 | 27350 | 305 |
| 417 | 20230825 | 123800 | 3170154750 | 27400 | 27400 | 27400 | 27350 | 128 |
| 418 | 20230825 | 123700 | 3166650100 | 27400 | 27350 | 27400 | 27350 | 79 |
| 419 | 20230825 | 123600 | 3164489350 | 27400 | 27400 | 27400 | 27350 | 25 |
| 420 | 20230825 | 123500 | 3163804400 | 27350 | 27400 | 27400 | 27350 | 316 |
| 421 | 20230825 | 123400 | 3155148600 | 27400 | 27400 | 27400 | 27350 | 23 |
| 422 | 20230825 | 123300 | 3154519200 | 27350 | 27400 | 27400 | 27350 | 575 |
| 423 | 20230825 | 123200 | 3138790050 | 27400 | 27350 | 27400 | 27350 | 121 |
| 424 | 20230825 | 123100 | 3135477550 | 27400 | 27400 | 27400 | 27350 | 543 |
| 425 | 20230825 | 123000 | 3120599450 | 27400 | 27400 | 27400 | 27350 | 77 |
| 426 | 20230825 | 122900 | 3118492150 | 27350 | 27400 | 27400 | 27350 | 476 |
| 427 | 20230825 | 122800 | 3105464150 | 27400 | 27400 | 27400 | 27400 | 51 |
| 428 | 20230825 | 122700 | 3104066750 | 27400 | 27400 | 27400 | 27350 | 116 |
| 429 | 20230825 | 122600 | 3100890900 | 27400 | 27350 | 27400 | 27350 | 276 |
| 430 | 20230825 | 122500 | 3093336000 | 27400 | 27400 | 27450 | 27400 | 526 |
| 431 | 20230825 | 122400 | 3078923400 | 27450 | 27400 | 27450 | 27400 | 178 |
| 432 | 20230825 | 122300 | 3074044200 | 27450 | 27450 | 27450 | 27400 | 144 |
| 433 | 20230825 | 122200 | 3070096850 | 27450 | 27450 | 27450 | 27400 | 450 |
| 434 | 20230825 | 122100 | 3057766300 | 27450 | 27400 | 27450 | 27400 | 6 |
| 435 | 20230825 | 122000 | 3057601700 | 27450 | 27450 | 27450 | 27400 | 170 |
| 436 | 20230825 | 121900 | 3052940250 | 27450 | 27400 | 27450 | 27400 | 411 |
| 437 | 20230825 | 121800 | 3041678450 | 27450 | 27450 | 27450 | 27400 | 734 |
| 438 | 20230825 | 121700 | 3021565150 | 27400 | 27400 | 27450 | 27400 | 222 |
| 439 | 20230825 | 121600 | 3015478700 | 27450 | 27400 | 27450 | 27350 | 932 |
| 440 | 20230825 | 121500 | 2989938000 | 27400 | 27400 | 27400 | 27400 | 163 |
| 441 | 20230825 | 121400 | 2985471800 | 27400 | 27350 | 27400 | 27350 | 213 |
| 442 | 20230825 | 121300 | 2979641100 | 27400 | 27400 | 27400 | 27350 | 42 |
| 443 | 20230825 | 121200 | 2978490350 | 27400 | 27350 | 27400 | 27350 | 132 |
| 444 | 20230825 | 121100 | 2974878900 | 27350 | 27400 | 27400 | 27350 | 129 |
| 445 | 20230825 | 121000 | 2971349500 | 27400 | 27350 | 27400 | 27350 | 328 |
| 446 | 20230825 | 120900 | 2962362800 | 27400 | 27450 | 27450 | 27350 | 1212 |
| 447 | 20230825 | 120800 | 2929157950 | 27450 | 27400 | 27450 | 27400 | 157 |
| 448 | 20230825 | 120700 | 2924850800 | 27400 | 27400 | 27450 | 27400 | 188 |
| 449 | 20230825 | 120600 | 2919697450 | 27450 | 27450 | 27450 | 27400 | 23 |
| 450 | 20230825 | 120500 | 2919066150 | 27450 | 27450 | 27450 | 27400 | 146 |
| 451 | 20230825 | 120400 | 2915061500 | 27400 | 27450 | 27450 | 27400 | 155 |
| 452 | 20230825 | 120300 | 2910811900 | 27450 | 27450 | 27450 | 27450 | 31 |
| 453 | 20230825 | 120200 | 2909960950 | 27450 | 27400 | 27450 | 27350 | 221 |
| 454 | 20230825 | 120100 | 2903904650 | 27350 | 27400 | 27450 | 27350 | 109 |
| 455 | 20230825 | 120000 | 2900920050 | 27400 | 27400 | 27400 | 27400 | 90 |
| 456 | 20230825 | 115900 | 2898454050 | 27400 | 27400 | 27400 | 27400 | 530 |
| 457 | 20230825 | 115800 | 2883932050 | 27400 | 27400 | 27400 | 27350 | 149 |
| 458 | 20230825 | 115700 | 2879854350 | 27400 | 27400 | 27400 | 27350 | 199 |
| 459 | 20230825 | 115600 | 2874408450 | 27400 | 27400 | 27400 | 27350 | 34 |
| 460 | 20230825 | 115500 | 2873477000 | 27400 | 27350 | 27400 | 27350 | 222 |
| 461 | 20230825 | 115400 | 2867399550 | 27400 | 27400 | 27400 | 27400 | 372 |
| 462 | 20230825 | 115300 | 2857206750 | 27400 | 27400 | 27400 | 27400 | 105 |
| 463 | 20230825 | 115200 | 2854329750 | 27400 | 27400 | 27400 | 27350 | 172 |
| 464 | 20230825 | 115100 | 2849622100 | 27400 | 27400 | 27400 | 27350 | 551 |
| 465 | 20230825 | 115000 | 2834524750 | 27400 | 27400 | 27400 | 27400 | 138 |
| 466 | 20230825 | 114900 | 2830743550 | 27400 | 27400 | 27400 | 27350 | 177 |
| 467 | 20230825 | 114800 | 2825898700 | 27400 | 27400 | 27400 | 27400 | 94 |
| 468 | 20230825 | 114700 | 2823323100 | 27350 | 27400 | 27400 | 27350 | 51 |
| 469 | 20230825 | 114600 | 2821925750 | 27350 | 27350 | 27400 | 27350 | 221 |
| 470 | 20230825 | 114500 | 2815878050 | 27400 | 27400 | 27400 | 27350 | 90 |
| 471 | 20230825 | 114400 | 2813414750 | 27400 | 27350 | 27400 | 27350 | 601 |
| 472 | 20230825 | 114300 | 2796972400 | 27350 | 27400 | 27400 | 27350 | 179 |
| 473 | 20230825 | 114200 | 2792073600 | 27400 | 27400 | 27400 | 27350 | 121 |
| 474 | 20230825 | 114100 | 2788759450 | 27400 | 27400 | 27400 | 27350 | 7 |
| 475 | 20230825 | 114000 | 2788567700 | 27400 | 27350 | 27400 | 27350 | 69 |
| 476 | 20230825 | 113900 | 2786679650 | 27350 | 27400 | 27400 | 27350 | 106 |
| 477 | 20230825 | 113800 | 2783777700 | 27400 | 27400 | 27400 | 27350 | 456 |
| 478 | 20230825 | 113700 | 2771285900 | 27450 | 27400 | 27450 | 27400 | 167 |
| 479 | 20230825 | 113600 | 2766709650 | 27400 | 27450 | 27450 | 27400 | 108 |
| 480 | 20230825 | 113500 | 2763745100 | 27450 | 27450 | 27450 | 27400 | 102 |
| 481 | 20230825 | 113400 | 2760947700 | 27450 | 27400 | 27450 | 27400 | 310 |
| 482 | 20230825 | 113300 | 2752453400 | 27450 | 27450 | 27450 | 27400 | 180 |
| 483 | 20230825 | 113200 | 2747517500 | 27450 | 27450 | 27450 | 27450 | 20 |
| 484 | 20230825 | 113100 | 2746968500 | 27450 | 27450 | 27450 | 27400 | 615 |
| 485 | 20230825 | 113000 | 2730115600 | 27400 | 27450 | 27450 | 27400 | 133 |
| 486 | 20230825 | 112900 | 2726470600 | 27450 | 27450 | 27450 | 27450 | 43 |
| 487 | 20230825 | 112800 | 2725290250 | 27450 | 27400 | 27450 | 27400 | 315 |
| 488 | 20230825 | 112700 | 2716649100 | 27400 | 27450 | 27450 | 27400 | 119 |
| 489 | 20230825 | 112600 | 2713385600 | 27400 | 27450 | 27450 | 27400 | 170 |
| 490 | 20230825 | 112500 | 2708725550 | 27450 | 27400 | 27450 | 27400 | 155 |
| 491 | 20230825 | 112400 | 2704477800 | 27400 | 27450 | 27450 | 27400 | 114 |
| 492 | 20230825 | 112300 | 2701353600 | 27450 | 27450 | 27450 | 27400 | 81 |
| 493 | 20230825 | 112200 | 2699130250 | 27450 | 27400 | 27450 | 27400 | 553 |
| 494 | 20230825 | 112100 | 2683955400 | 27400 | 27450 | 27450 | 27400 | 235 |
| 495 | 20230825 | 112000 | 2677514750 | 27450 | 27450 | 27450 | 27400 | 82 |
| 496 | 20230825 | 111900 | 2675265950 | 27450 | 27450 | 27450 | 27400 | 31 |
| 497 | 20230825 | 111800 | 2674415050 | 27400 | 27450 | 27450 | 27400 | 175 |
| 498 | 20230825 | 111700 | 2669616750 | 27450 | 27450 | 27500 | 27450 | 175 |
| 499 | 20230825 | 111600 | 2664812050 | 27450 | 27450 | 27500 | 27450 | 69 |
| 500 | 20230825 | 111500 | 2662916500 | 27450 | 27450 | 27500 | 27400 | 384 |
| 501 | 20230825 | 111400 | 2652380500 | 27450 | 27450 | 27450 | 27400 | 96 |
| 502 | 20230825 | 111300 | 2649747200 | 27450 | 27500 | 27500 | 27450 | 11 |
| 503 | 20230825 | 111200 | 2649445050 | 27500 | 27450 | 27500 | 27450 | 166 |
| 504 | 20230825 | 111100 | 2644886000 | 27450 | 27500 | 27500 | 27450 | 222 |
| 505 | 20230825 | 111000 | 2638789850 | 27500 | 27500 | 27500 | 27500 | 16 |
| 506 | 20230825 | 110900 | 2638349850 | 27500 | 27550 | 27550 | 27450 | 181 |
| 507 | 20230825 | 110800 | 2633373850 | 27550 | 27550 | 27550 | 27500 | 428 |
| 508 | 20230825 | 110700 | 2621600250 | 27550 | 27550 | 27550 | 27550 | 6 |
| 509 | 20230825 | 110600 | 2621434950 | 27500 | 27500 | 27550 | 27500 | 94 |
| 510 | 20230825 | 110500 | 2618847900 | 27500 | 27550 | 27550 | 27500 | 541 |
| 511 | 20230825 | 110400 | 2603945900 | 27550 | 27550 | 27550 | 27500 | 81 |
| 512 | 20230825 | 110300 | 2601714400 | 27550 | 27550 | 27550 | 27550 | 9 |
| 513 | 20230825 | 110200 | 2601466450 | 27550 | 27550 | 27550 | 27500 | 315 |
| 514 | 20230825 | 110100 | 2592792900 | 27550 | 27500 | 27550 | 27500 | 453 |
| 515 | 20230825 | 110000 | 2580334150 | 27500 | 27500 | 27500 | 27500 | 63 |
| 516 | 20230825 | 105900 | 2578601650 | 27450 | 27500 | 27550 | 27450 | 105 |
| 517 | 20230825 | 105800 | 2575713150 | 27500 | 27450 | 27500 | 27450 | 12 |
| 518 | 20230825 | 105700 | 2575383400 | 27450 | 27450 | 27500 | 27450 | 408 |
| 519 | 20230825 | 105600 | 2564171050 | 27450 | 27450 | 27500 | 27450 | 723 |
| 520 | 20230825 | 105500 | 2544306800 | 27450 | 27450 | 27450 | 27400 | 317 |
| 521 | 20230825 | 105400 | 2535605200 | 27450 | 27450 | 27450 | 27400 | 81 |
| 522 | 20230825 | 105300 | 2533381800 | 27450 | 27400 | 27450 | 27400 | 663 |
| 523 | 20230825 | 105200 | 2515204550 | 27450 | 27450 | 27450 | 27400 | 75 |
| 524 | 20230825 | 105100 | 2513147800 | 27400 | 27400 | 27450 | 27400 | 232 |
| 525 | 20230825 | 105000 | 2506789450 | 27400 | 27450 | 27450 | 27400 | 205 |
| 526 | 20230825 | 104900 | 2501170250 | 27400 | 27450 | 27450 | 27400 | 56 |
| 527 | 20230825 | 104800 | 2499633550 | 27450 | 27450 | 27450 | 27450 | 4 |
| 528 | 20230825 | 104700 | 2499523750 | 27450 | 27400 | 27450 | 27400 | 310 |
| 529 | 20230825 | 104600 | 2491026900 | 27450 | 27450 | 27450 | 27400 | 153 |
| 530 | 20230825 | 104500 | 2486832050 | 27400 | 27450 | 27450 | 27400 | 54 |
| 531 | 20230825 | 104400 | 2485349800 | 27450 | 27400 | 27450 | 27400 | 106 |
| 532 | 20230825 | 104300 | 2482445350 | 27400 | 27400 | 27450 | 27400 | 87 |
| 533 | 20230825 | 104200 | 2480061200 | 27400 | 27400 | 27400 | 27350 | 462 |
| 534 | 20230825 | 104100 | 2467416800 | 27400 | 27400 | 27400 | 27350 | 354 |
| 535 | 20230825 | 104000 | 2457731800 | 27400 | 27400 | 27450 | 27400 | 174 |
| 536 | 20230825 | 103900 | 2452961950 | 27400 | 27400 | 27400 | 27400 | 128 |
| 537 | 20230825 | 103800 | 2449454750 | 27400 | 27400 | 27450 | 27350 | 471 |
| 538 | 20230825 | 103700 | 2436551650 | 27400 | 27400 | 27400 | 27350 | 1207 |
| 539 | 20230825 | 103600 | 2403494950 | 27400 | 27400 | 27450 | 27400 | 1737 |
| 540 | 20230825 | 103500 | 2355899650 | 27400 | 27400 | 27450 | 27400 | 146 |
| 541 | 20230825 | 103400 | 2351897050 | 27450 | 27450 | 27450 | 27400 | 148 |
| 542 | 20230825 | 103300 | 2347836600 | 27450 | 27450 | 27450 | 27450 | 28 |
| 543 | 20230825 | 103200 | 2347068000 | 27450 | 27450 | 27450 | 27400 | 120 |
| 544 | 20230825 | 103100 | 2343779300 | 27500 | 27500 | 27500 | 27400 | 346 |
| 545 | 20230825 | 103000 | 2334281600 | 27500 | 27450 | 27500 | 27450 | 136 |
| 546 | 20230825 | 102900 | 2330544900 | 27450 | 27400 | 27450 | 27400 | 100 |
| 547 | 20230825 | 102800 | 2327802400 | 27400 | 27550 | 27550 | 27400 | 247 |
| 548 | 20230825 | 102700 | 2321026600 | 27500 | 27500 | 27600 | 27500 | 150 |
| 549 | 20230825 | 102600 | 2316900500 | 27600 | 27600 | 27600 | 27400 | 2377 |
| 550 | 20230825 | 102500 | 2251563500 | 27600 | 27550 | 27600 | 27550 | 295 |
| 551 | 20230825 | 102400 | 2243434000 | 27600 | 27550 | 27600 | 27550 | 1326 |
| 552 | 20230825 | 102300 | 2206900150 | 27550 | 27550 | 27550 | 27500 | 156 |
| 553 | 20230825 | 102200 | 2202609300 | 27550 | 27550 | 27550 | 27500 | 176 |
| 554 | 20230825 | 102100 | 2197765800 | 27550 | 27550 | 27550 | 27500 | 36 |
| 555 | 20230825 | 102000 | 2196774050 | 27500 | 27500 | 27550 | 27500 | 255 |
| 556 | 20230825 | 101900 | 2189758200 | 27500 | 27550 | 27550 | 27500 | 141 |
| 557 | 20230825 | 101800 | 2185878650 | 27550 | 27550 | 27550 | 27550 | 32 |
| 558 | 20230825 | 101700 | 2184997050 | 27500 | 27500 | 27550 | 27450 | 379 |
| 559 | 20230825 | 101600 | 2174573450 | 27500 | 27500 | 27550 | 27450 | 369 |
| 560 | 20230825 | 101500 | 2164423000 | 27550 | 27500 | 27550 | 27500 | 806 |
| 561 | 20230825 | 101400 | 2142255850 | 27500 | 27450 | 27500 | 27450 | 303 |
| 562 | 20230825 | 101300 | 2133931000 | 27500 | 27500 | 27500 | 27450 | 395 |
| 563 | 20230825 | 101200 | 2123074050 | 27500 | 27500 | 27500 | 27450 | 199 |
| 564 | 20230825 | 101100 | 2117606650 | 27450 | 27450 | 27450 | 27450 | 684 |
| 565 | 20230825 | 101000 | 2098830850 | 27400 | 27450 | 27450 | 27400 | 358 |
| 566 | 20230825 | 100900 | 2089009100 | 27450 | 27450 | 27450 | 27400 | 223 |
| 567 | 20230825 | 100800 | 2082895900 | 27450 | 27450 | 27450 | 27400 | 31 |
| 568 | 20230825 | 100700 | 2082045500 | 27400 | 27450 | 27450 | 27400 | 83 |
| 569 | 20230825 | 100600 | 2079770900 | 27400 | 27450 | 27450 | 27400 | 187 |
| 570 | 20230825 | 100500 | 2074640150 | 27450 | 27400 | 27450 | 27400 | 278 |
| 571 | 20230825 | 100400 | 2067022500 | 27350 | 27400 | 27450 | 27350 | 470 |
| 572 | 20230825 | 100300 | 2054144850 | 27450 | 27450 | 27450 | 27400 | 336 |
| 573 | 20230825 | 100200 | 2044924050 | 27450 | 27450 | 27500 | 27450 | 385 |
| 574 | 20230825 | 100100 | 2034352200 | 27600 | 27400 | 27600 | 27400 | 1809 |
| 575 | 20230825 | 100000 | 1984708700 | 27350 | 27300 | 27350 | 27300 | 1888 |
| 576 | 20230825 | 095900 | 1933079450 | 27350 | 27350 | 27350 | 27300 | 412 |
| 577 | 20230825 | 095800 | 1921827600 | 27350 | 27300 | 27350 | 27300 | 880 |
| 578 | 20230825 | 095700 | 1897798950 | 27350 | 27350 | 27350 | 27300 | 542 |
| 579 | 20230825 | 095600 | 1882980200 | 27350 | 27350 | 27350 | 27300 | 282 |
| 580 | 20230825 | 095500 | 1875279650 | 27350 | 27300 | 27350 | 27300 | 337 |
| 581 | 20230825 | 095400 | 1866076700 | 27300 | 27400 | 27400 | 27300 | 3966 |
| 582 | 20230825 | 095300 | 1757557000 | 27450 | 27400 | 27450 | 27400 | 1451 |
| 583 | 20230825 | 095200 | 1717799100 | 27450 | 27500 | 27500 | 27400 | 2215 |
| 584 | 20230825 | 095100 | 1656997450 | 27500 | 27500 | 27500 | 27450 | 294 |
| 585 | 20230825 | 095000 | 1648918500 | 27500 | 27500 | 27500 | 27500 | 116 |
| 586 | 20230825 | 094900 | 1645728500 | 27500 | 27500 | 27500 | 27450 | 347 |
| 587 | 20230825 | 094800 | 1636186100 | 27500 | 27500 | 27500 | 27450 | 138 |
| 588 | 20230825 | 094700 | 1632397850 | 27500 | 27550 | 27550 | 27450 | 5202 |
| 589 | 20230825 | 094600 | 1489396200 | 27550 | 27550 | 27550 | 27550 | 30 |
| 590 | 20230825 | 094500 | 1488569700 | 27550 | 27500 | 27600 | 27500 | 411 |
| 591 | 20230825 | 094400 | 1477250250 | 27550 | 27550 | 27550 | 27500 | 254 |
| 592 | 20230825 | 094300 | 1470260000 | 27600 | 27600 | 27600 | 27500 | 532 |
| 593 | 20230825 | 094200 | 1455598350 | 27550 | 27550 | 27600 | 27500 | 1306 |
| 594 | 20230825 | 094100 | 1419619650 | 27500 | 27550 | 27550 | 27500 | 1031 |
| 595 | 20230825 | 094000 | 1391237650 | 27500 | 27550 | 27600 | 27500 | 588 |
| 596 | 20230825 | 093900 | 1375040650 | 27600 | 27550 | 27600 | 27550 | 921 |
| 597 | 20230825 | 093800 | 1349661400 | 27600 | 27600 | 27600 | 27550 | 402 |
| 598 | 20230825 | 093700 | 1338586100 | 27600 | 27650 | 27700 | 27600 | 1277 |
| 599 | 20230825 | 093600 | 1303329950 | 27650 | 27700 | 27700 | 27650 | 1312 |
| 600 | 20230825 | 093500 | 1267052100 | 27700 | 27650 | 27700 | 27650 | 73 |
| 601 | 20230825 | 093400 | 1265031650 | 27650 | 27650 | 27700 | 27650 | 541 |
| 602 | 20230825 | 093300 | 1250072950 | 27700 | 27650 | 27700 | 27650 | 268 |
| 603 | 20230825 | 093200 | 1242662200 | 27700 | 27650 | 27700 | 27650 | 846 |
| 604 | 20230825 | 093100 | 1219260350 | 27650 | 27650 | 27700 | 27650 | 359 |
| 605 | 20230825 | 093000 | 1209332950 | 27650 | 27700 | 27700 | 27650 | 27 |
| 606 | 20230825 | 092900 | 1208585150 | 27650 | 27600 | 27700 | 27600 | 2679 |
| 607 | 20230825 | 092800 | 1134544000 | 27600 | 27650 | 27650 | 27600 | 506 |
| 608 | 20230825 | 092700 | 1120573800 | 27650 | 27700 | 27700 | 27600 | 2045 |
| 609 | 20230825 | 092600 | 1064038150 | 27650 | 27750 | 27750 | 27650 | 1752 |
| 610 | 20230825 | 092500 | 1015500050 | 27750 | 27750 | 27750 | 27700 | 1123 |
| 611 | 20230825 | 092400 | 984340850 | 27750 | 27750 | 27800 | 27700 | 2318 |
| 612 | 20230825 | 092300 | 920017300 | 27700 | 27750 | 27750 | 27700 | 578 |
| 613 | 20230825 | 092200 | 904002800 | 27750 | 27750 | 27750 | 27700 | 111 |
| 614 | 20230825 | 092100 | 900924600 | 27700 | 27750 | 27800 | 27700 | 478 |
| 615 | 20230825 | 092000 | 887661700 | 27750 | 27700 | 27750 | 27700 | 815 |
| 616 | 20230825 | 091900 | 865068550 | 27700 | 27750 | 27800 | 27700 | 1004 |
| 617 | 20230825 | 091800 | 837207600 | 27700 | 27750 | 27750 | 27700 | 50 |
| 618 | 20230825 | 091700 | 835820450 | 27700 | 27750 | 27750 | 27700 | 58 |
| 619 | 20230825 | 091600 | 834212550 | 27750 | 27750 | 27750 | 27700 | 136 |
| 620 | 20230825 | 091500 | 830443200 | 27750 | 27750 | 27750 | 27650 | 1678 |
| 621 | 20230825 | 091400 | 783945250 | 27750 | 27750 | 27800 | 27750 | 602 |
| 622 | 20230825 | 091300 | 767238450 | 27750 | 27800 | 27800 | 27700 | 788 |
| 623 | 20230825 | 091200 | 745375950 | 27750 | 27700 | 27800 | 27700 | 1915 |
| 624 | 20230825 | 091100 | 692201550 | 27750 | 27700 | 27750 | 27700 | 371 |
| 625 | 20230825 | 091000 | 681919300 | 27700 | 27700 | 27700 | 27650 | 552 |
| 626 | 20230825 | 090900 | 666628950 | 27700 | 27700 | 27750 | 27700 | 436 |
| 627 | 20230825 | 090800 | 654549250 | 27700 | 27600 | 27700 | 27600 | 915 |
| 628 | 20230825 | 090700 | 629277400 | 27600 | 27550 | 27600 | 27500 | 1484 |
| 629 | 20230825 | 090600 | 588419450 | 27550 | 27650 | 27650 | 27550 | 3037 |
| 630 | 20230825 | 090500 | 504705500 | 27650 | 27650 | 27700 | 27600 | 1098 |
| 631 | 20230825 | 090400 | 474356000 | 27650 | 27650 | 27750 | 27650 | 896 |
| 632 | 20230825 | 090300 | 449545200 | 27600 | 27600 | 27700 | 27600 | 472 |
| 633 | 20230825 | 090200 | 436517900 | 27600 | 27600 | 27800 | 27600 | 8581 |
| 634 | 20230825 | 090100 | 199089700 | 27600 | 27650 | 27700 | 27600 | 3381 |
| 635 | 20230825 | 090000 | 105695300 | 27700 | 27750 | 27750 | 27650 | 3802 |