33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 3 | 20230825 | 192300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230825 | 192200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230825 | 192100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230825 | 192000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230825 | 191900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230825 | 191800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230825 | 191700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230825 | 191600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230825 | 191500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230825 | 191400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230825 | 191300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230825 | 191200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230825 | 191100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230825 | 191000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230825 | 190900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230825 | 190800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230825 | 190700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230825 | 190600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230825 | 190500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230825 | 190400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230825 | 190300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230825 | 190200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230825 | 190100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230825 | 190000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230825 | 185900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230825 | 185800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230825 | 185700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230825 | 185600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230825 | 185500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230825 | 185400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 33 | 20230825 | 185300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230825 | 185200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230825 | 185100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230825 | 185000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230825 | 184900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230825 | 184800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230825 | 184700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230825 | 184600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230825 | 184500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230825 | 184400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230825 | 184300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230825 | 184200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230825 | 184100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230825 | 184000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230825 | 183900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230825 | 183800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230825 | 183700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230825 | 183600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230825 | 183500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230825 | 183400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230825 | 183300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230825 | 183200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230825 | 183100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230825 | 183000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230825 | 182900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230825 | 182800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230825 | 182700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230825 | 182600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230825 | 182500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230825 | 182400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 63 | 20230825 | 182300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230825 | 182200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230825 | 182100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230825 | 182000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230825 | 181900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230825 | 181800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230825 | 181700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230825 | 181600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230825 | 181500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230825 | 181400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230825 | 181300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230825 | 181200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230825 | 181100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230825 | 181000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230825 | 180900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230825 | 180800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230825 | 180700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230825 | 180600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230825 | 180500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230825 | 180400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230825 | 180300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230825 | 180200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230825 | 180100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230825 | 180000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230825 | 175900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230825 | 175800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230825 | 175700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230825 | 175600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230825 | 175500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230825 | 175400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 93 | 20230825 | 175300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230825 | 175200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230825 | 175100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230825 | 175000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230825 | 174900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230825 | 174800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230825 | 174700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230825 | 174600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230825 | 174500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230825 | 174400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230825 | 174300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230825 | 174200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230825 | 174100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230825 | 174000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230825 | 173900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230825 | 173800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230825 | 173700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230825 | 173600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230825 | 173500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230825 | 173400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230825 | 173300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230825 | 173200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230825 | 173100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230825 | 173000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230825 | 172900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230825 | 172800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230825 | 172700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230825 | 172600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230825 | 172500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230825 | 172400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 123 | 20230825 | 172300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230825 | 172200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230825 | 172100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230825 | 172000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230825 | 171900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230825 | 171800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230825 | 171700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230825 | 171600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230825 | 171500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230825 | 171400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230825 | 171300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230825 | 171200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230825 | 171100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230825 | 171000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230825 | 170900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230825 | 170800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230825 | 170700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230825 | 170600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230825 | 170500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230825 | 170400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230825 | 170300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230825 | 170200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230825 | 170100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230825 | 170000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230825 | 165900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230825 | 165800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230825 | 165700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230825 | 165600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230825 | 165500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230825 | 165400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 153 | 20230825 | 165300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230825 | 165200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230825 | 165100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230825 | 165000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230825 | 164900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230825 | 164800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230825 | 164700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230825 | 164600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230825 | 164500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230825 | 164400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230825 | 164300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230825 | 164200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230825 | 164100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230825 | 164000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230825 | 163900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230825 | 163800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230825 | 163700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230825 | 163600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230825 | 163500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230825 | 163400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230825 | 163300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230825 | 163200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230825 | 163100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230825 | 163000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230825 | 162900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230825 | 162800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230825 | 162700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230825 | 162600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230825 | 162500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230825 | 162400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 183 | 20230825 | 162300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230825 | 162200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230825 | 162100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230825 | 162000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230825 | 161900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230825 | 161800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230825 | 161700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230825 | 161600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230825 | 161500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230825 | 161400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230825 | 161300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230825 | 161200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230825 | 161100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230825 | 161000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230825 | 160900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230825 | 160800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230825 | 160700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230825 | 160600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230825 | 160500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230825 | 160400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230825 | 160300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230825 | 160200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230825 | 160100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230825 | 160000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230825 | 155900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230825 | 155800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230825 | 155700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230825 | 155600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230825 | 155500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230825 | 155400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 213 | 20230825 | 155300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230825 | 155200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230825 | 155100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230825 | 155000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230825 | 154900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230825 | 154800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230825 | 154700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230825 | 154600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230825 | 154500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230825 | 154400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230825 | 154300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20230825 | 154200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20230825 | 154100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20230825 | 154000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20230825 | 153900 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20230825 | 153800 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20230825 | 153700 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20230825 | 153600 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20230825 | 153500 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20230825 | 153400 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20230825 | 153300 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20230825 | 153200 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20230825 | 153100 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20230825 | 153000 | 4816893300 | 29000 | 29000 | 29000 | 29000 | 3750 |
| 237 | 20230825 | 152900 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20230825 | 152800 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20230825 | 152700 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20230825 | 152600 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20230825 | 152500 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20230825 | 152400 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 243 | 20230825 | 152300 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20230825 | 152200 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20230825 | 152100 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20230825 | 152000 | 4708143300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20230825 | 151900 | 4708143300 | 29000 | 28900 | 29050 | 28900 | 1633 |
| 248 | 20230825 | 151800 | 4660826300 | 28950 | 28950 | 28950 | 28900 | 119 |
| 249 | 20230825 | 151700 | 4657382000 | 28900 | 28950 | 28950 | 28900 | 103 |
| 250 | 20230825 | 151600 | 4654400550 | 28900 | 28850 | 28950 | 28850 | 842 |
| 251 | 20230825 | 151500 | 4630086600 | 28900 | 28850 | 28900 | 28850 | 181 |
| 252 | 20230825 | 151400 | 4624860350 | 28900 | 28900 | 28900 | 28800 | 280 |
| 253 | 20230825 | 151300 | 4616783100 | 28900 | 28900 | 28900 | 28850 | 450 |
| 254 | 20230825 | 151200 | 4603789050 | 28850 | 28850 | 28900 | 28800 | 242 |
| 255 | 20230825 | 151100 | 4596808650 | 28800 | 28900 | 28900 | 28800 | 537 |
| 256 | 20230825 | 151000 | 4581330100 | 28800 | 28800 | 28900 | 28800 | 302 |
| 257 | 20230825 | 150900 | 4572619800 | 28850 | 28850 | 28900 | 28800 | 313 |
| 258 | 20230825 | 150800 | 4563585150 | 28850 | 28850 | 28900 | 28800 | 320 |
| 259 | 20230825 | 150700 | 4554354200 | 28850 | 28850 | 28900 | 28800 | 1010 |
| 260 | 20230825 | 150600 | 4525215400 | 28900 | 28900 | 28900 | 28850 | 273 |
| 261 | 20230825 | 150500 | 4517326300 | 28900 | 28850 | 28900 | 28850 | 183 |
| 262 | 20230825 | 150400 | 4512044850 | 28850 | 28850 | 28900 | 28850 | 1644 |
| 263 | 20230825 | 150300 | 4464563050 | 28900 | 28900 | 28900 | 28850 | 414 |
| 264 | 20230825 | 150200 | 4452599650 | 28900 | 28850 | 28900 | 28850 | 265 |
| 265 | 20230825 | 150100 | 4444952950 | 28850 | 28900 | 28900 | 28850 | 287 |
| 266 | 20230825 | 150000 | 4436672000 | 28850 | 28850 | 28900 | 28850 | 203 |
| 267 | 20230825 | 145900 | 4430813800 | 28900 | 28850 | 28900 | 28850 | 78 |
| 268 | 20230825 | 145800 | 4428562350 | 28900 | 28900 | 28900 | 28850 | 472 |
| 269 | 20230825 | 145700 | 4414929150 | 28900 | 28900 | 28900 | 28850 | 167 |
| 270 | 20230825 | 145600 | 4410104250 | 28900 | 28850 | 28900 | 28850 | 82 |
| 271 | 20230825 | 145500 | 4407737500 | 28850 | 28900 | 28900 | 28800 | 445 |
| 272 | 20230825 | 145400 | 4394902200 | 28900 | 28900 | 28900 | 28800 | 404 |
| 273 | 20230825 | 145300 | 4383247200 | 28850 | 28850 | 28900 | 28850 | 316 |
| 274 | 20230825 | 145200 | 4374129950 | 28900 | 28900 | 28900 | 28850 | 234 |
| 275 | 20230825 | 145100 | 4367378400 | 28850 | 28850 | 28900 | 28850 | 425 |
| 276 | 20230825 | 145000 | 4355116500 | 28900 | 28850 | 28900 | 28850 | 518 |
| 277 | 20230825 | 144900 | 4340171850 | 28850 | 28900 | 28900 | 28800 | 108 |
| 278 | 20230825 | 144800 | 4337055800 | 28850 | 28850 | 28900 | 28800 | 79 |
| 279 | 20230825 | 144700 | 4334774850 | 28800 | 28850 | 28850 | 28800 | 1034 |
| 280 | 20230825 | 144600 | 4304946600 | 28850 | 28800 | 28850 | 28800 | 230 |
| 281 | 20230825 | 144500 | 4298319800 | 28850 | 28800 | 28850 | 28800 | 41 |
| 282 | 20230825 | 144400 | 4297138050 | 28800 | 28800 | 28850 | 28800 | 251 |
| 283 | 20230825 | 144300 | 4289905000 | 28800 | 28800 | 28850 | 28800 | 30 |
| 284 | 20230825 | 144200 | 4289040850 | 28850 | 28850 | 28850 | 28800 | 78 |
| 285 | 20230825 | 144100 | 4286793650 | 28850 | 28850 | 28850 | 28800 | 815 |
| 286 | 20230825 | 144000 | 4263281950 | 28850 | 28800 | 28850 | 28800 | 38 |
| 287 | 20230825 | 143900 | 4262186150 | 28850 | 28800 | 28850 | 28800 | 89 |
| 288 | 20230825 | 143800 | 4259622150 | 28800 | 28850 | 28850 | 28750 | 286 |
| 289 | 20230825 | 143700 | 4251383350 | 28850 | 28800 | 28850 | 28750 | 249 |
| 290 | 20230825 | 143600 | 4244212300 | 28800 | 28750 | 28800 | 28750 | 153 |
| 291 | 20230825 | 143500 | 4239808850 | 28800 | 28850 | 28850 | 28750 | 98 |
| 292 | 20230825 | 143400 | 4236989450 | 28850 | 28850 | 28850 | 28750 | 34 |
| 293 | 20230825 | 143300 | 4236010400 | 28750 | 28850 | 28850 | 28750 | 726 |
| 294 | 20230825 | 143200 | 4215132850 | 28850 | 28800 | 28850 | 28800 | 86 |
| 295 | 20230825 | 143100 | 4212655900 | 28800 | 28800 | 28800 | 28750 | 704 |
| 296 | 20230825 | 143000 | 4192398450 | 28800 | 28750 | 28800 | 28750 | 228 |
| 297 | 20230825 | 142900 | 4185839250 | 28800 | 28750 | 28800 | 28750 | 164 |
| 298 | 20230825 | 142800 | 4181118900 | 28800 | 28800 | 28800 | 28750 | 502 |
| 299 | 20230825 | 142700 | 4166667700 | 28800 | 28800 | 28800 | 28750 | 216 |
| 300 | 20230825 | 142600 | 4160454700 | 28750 | 28800 | 28800 | 28750 | 338 |
| 301 | 20230825 | 142500 | 4150721350 | 28750 | 28800 | 28800 | 28750 | 452 |
| 302 | 20230825 | 142400 | 4137715750 | 28800 | 28800 | 28800 | 28750 | 192 |
| 303 | 20230825 | 142300 | 4132192350 | 28850 | 28800 | 28850 | 28750 | 215 |
| 304 | 20230825 | 142200 | 4126004650 | 28750 | 28750 | 28800 | 28750 | 881 |
| 305 | 20230825 | 142100 | 4100670800 | 28750 | 28800 | 28800 | 28750 | 228 |
| 306 | 20230825 | 142000 | 4094106700 | 28850 | 28800 | 28850 | 28750 | 515 |
| 307 | 20230825 | 141900 | 4079274650 | 28800 | 28800 | 28900 | 28800 | 272 |
| 308 | 20230825 | 141800 | 4071440400 | 28900 | 28800 | 28900 | 28800 | 528 |
| 309 | 20230825 | 141700 | 4056213550 | 28800 | 28750 | 28800 | 28750 | 157 |
| 310 | 20230825 | 141600 | 4051695850 | 28800 | 28800 | 28850 | 28750 | 348 |
| 311 | 20230825 | 141500 | 4041675150 | 28850 | 28800 | 28850 | 28800 | 69 |
| 312 | 20230825 | 141400 | 4039686800 | 28800 | 28850 | 28900 | 28800 | 102 |
| 313 | 20230825 | 141300 | 4036745100 | 28850 | 28800 | 28850 | 28800 | 455 |
| 314 | 20230825 | 141200 | 4023630500 | 28850 | 28850 | 28850 | 28800 | 118 |
| 315 | 20230825 | 141100 | 4020231050 | 28850 | 28750 | 28850 | 28750 | 123 |
| 316 | 20230825 | 141000 | 4016692800 | 28800 | 28750 | 28800 | 28750 | 167 |
| 317 | 20230825 | 140900 | 4011886150 | 28750 | 28750 | 28800 | 28750 | 210 |
| 318 | 20230825 | 140800 | 4005845800 | 28800 | 28750 | 28800 | 28750 | 196 |
| 319 | 20230825 | 140700 | 4000205050 | 28800 | 28850 | 28850 | 28800 | 493 |
| 320 | 20230825 | 140600 | 3986005800 | 28800 | 28750 | 28850 | 28750 | 250 |
| 321 | 20230825 | 140500 | 3978808100 | 28750 | 28850 | 28850 | 28750 | 109 |
| 322 | 20230825 | 140400 | 3975672700 | 28850 | 28750 | 28850 | 28750 | 115 |
| 323 | 20230825 | 140300 | 3972363450 | 28750 | 28750 | 28800 | 28750 | 41 |
| 324 | 20230825 | 140200 | 3971183650 | 28750 | 28750 | 28800 | 28750 | 117 |
| 325 | 20230825 | 140100 | 3967816750 | 28750 | 28800 | 28800 | 28750 | 103 |
| 326 | 20230825 | 140000 | 3964853000 | 28800 | 28800 | 28800 | 28750 | 1092 |
| 327 | 20230825 | 135900 | 3933418800 | 28800 | 28750 | 28800 | 28750 | 433 |
| 328 | 20230825 | 135800 | 3920958250 | 28750 | 28750 | 28800 | 28750 | 342 |
| 329 | 20230825 | 135700 | 3911123350 | 28750 | 28800 | 28800 | 28750 | 3428 |
| 330 | 20230825 | 135600 | 3812408350 | 28800 | 28800 | 28800 | 28800 | 146 |
| 331 | 20230825 | 135500 | 3808203550 | 28800 | 28800 | 28850 | 28800 | 58 |
| 332 | 20230825 | 135400 | 3806531800 | 28800 | 28800 | 28850 | 28800 | 192 |
| 333 | 20230825 | 135300 | 3801002100 | 28800 | 28800 | 28850 | 28800 | 167 |
| 334 | 20230825 | 135200 | 3796190700 | 28850 | 28800 | 28850 | 28800 | 103 |
| 335 | 20230825 | 135100 | 3793224250 | 28800 | 28850 | 28850 | 28800 | 183 |
| 336 | 20230825 | 135000 | 3787951250 | 28850 | 28800 | 28850 | 28800 | 62 |
| 337 | 20230825 | 134900 | 3786165400 | 28800 | 28800 | 28850 | 28800 | 109 |
| 338 | 20230825 | 134800 | 3783024900 | 28800 | 28850 | 28850 | 28800 | 546 |
| 339 | 20230825 | 134700 | 3767278950 | 28850 | 28850 | 28900 | 28850 | 94 |
| 340 | 20230825 | 134600 | 3764567000 | 28850 | 28900 | 28900 | 28850 | 115 |
| 341 | 20230825 | 134500 | 3761249100 | 28850 | 28850 | 28900 | 28850 | 101 |
| 342 | 20230825 | 134400 | 3758334950 | 28900 | 28850 | 28900 | 28850 | 43 |
| 343 | 20230825 | 134300 | 3757093700 | 28850 | 28850 | 28900 | 28850 | 490 |
| 344 | 20230825 | 134200 | 3742956150 | 28850 | 28850 | 28850 | 28850 | 123 |
| 345 | 20230825 | 134100 | 3739407600 | 28850 | 28850 | 28850 | 28800 | 301 |
| 346 | 20230825 | 134000 | 3730725400 | 28850 | 28800 | 28900 | 28800 | 147 |
| 347 | 20230825 | 133900 | 3726480350 | 28800 | 28800 | 28900 | 28800 | 517 |
| 348 | 20230825 | 133800 | 3711567300 | 28850 | 28800 | 28850 | 28800 | 136 |
| 349 | 20230825 | 133700 | 3707648500 | 28800 | 28800 | 28850 | 28800 | 668 |
| 350 | 20230825 | 133600 | 3688404050 | 28800 | 28850 | 28850 | 28800 | 38 |
| 351 | 20230825 | 133500 | 3687309400 | 28850 | 28800 | 28850 | 28800 | 72 |
| 352 | 20230825 | 133400 | 3685235700 | 28800 | 28800 | 28850 | 28800 | 139 |
| 353 | 20230825 | 133300 | 3681232400 | 28800 | 28800 | 28850 | 28800 | 185 |
| 354 | 20230825 | 133200 | 3675898750 | 28800 | 28800 | 28800 | 28800 | 71 |
| 355 | 20230825 | 133100 | 3673853950 | 28850 | 28850 | 28850 | 28800 | 107 |
| 356 | 20230825 | 133000 | 3670768700 | 28800 | 28800 | 28800 | 28800 | 111 |
| 357 | 20230825 | 132900 | 3667571900 | 28800 | 28800 | 28850 | 28800 | 140 |
| 358 | 20230825 | 132800 | 3663539850 | 28800 | 28750 | 28800 | 28750 | 867 |
| 359 | 20230825 | 132700 | 3638570750 | 28800 | 28750 | 28800 | 28750 | 92 |
| 360 | 20230825 | 132600 | 3635925150 | 28750 | 28750 | 28750 | 28750 | 163 |
| 361 | 20230825 | 132500 | 3631238900 | 28750 | 28750 | 28800 | 28750 | 49 |
| 362 | 20230825 | 132400 | 3629829900 | 28750 | 28750 | 28800 | 28750 | 323 |
| 363 | 20230825 | 132300 | 3620542700 | 28750 | 28800 | 28850 | 28750 | 1098 |
| 364 | 20230825 | 132200 | 3588957600 | 28800 | 28750 | 28800 | 28750 | 422 |
| 365 | 20230825 | 132100 | 3576824900 | 28750 | 28750 | 28800 | 28750 | 1566 |
| 366 | 20230825 | 132000 | 3531802150 | 28750 | 28800 | 28900 | 28750 | 473 |
| 367 | 20230825 | 131900 | 3518181650 | 28800 | 28800 | 28800 | 28800 | 309 |
| 368 | 20230825 | 131800 | 3509282450 | 28800 | 28800 | 28800 | 28800 | 111 |
| 369 | 20230825 | 131700 | 3506085650 | 28800 | 28800 | 28800 | 28800 | 101 |
| 370 | 20230825 | 131600 | 3503176850 | 28800 | 28850 | 28850 | 28800 | 666 |
| 371 | 20230825 | 131500 | 3483980900 | 28850 | 28850 | 28850 | 28800 | 371 |
| 372 | 20230825 | 131400 | 3473295050 | 28850 | 28800 | 28850 | 28800 | 107 |
| 373 | 20230825 | 131300 | 3470211250 | 28850 | 28800 | 28850 | 28800 | 79 |
| 374 | 20230825 | 131200 | 3467934500 | 28800 | 28850 | 28850 | 28800 | 214 |
| 375 | 20230825 | 131100 | 3461769450 | 28800 | 28800 | 28850 | 28750 | 707 |
| 376 | 20230825 | 131000 | 3441409450 | 28750 | 28800 | 28800 | 28750 | 707 |
| 377 | 20230825 | 130900 | 3421082150 | 28800 | 28750 | 28800 | 28750 | 13 |
| 378 | 20230825 | 130800 | 3420708350 | 28750 | 28800 | 28800 | 28750 | 1077 |
| 379 | 20230825 | 130700 | 3389733400 | 28750 | 28800 | 28800 | 28750 | 262 |
| 380 | 20230825 | 130600 | 3382193200 | 28800 | 28750 | 28800 | 28750 | 130 |
| 381 | 20230825 | 130500 | 3378453150 | 28800 | 28750 | 28800 | 28750 | 1403 |
| 382 | 20230825 | 130400 | 3338115500 | 28750 | 28750 | 28800 | 28750 | 453 |
| 383 | 20230825 | 130300 | 3325086150 | 28750 | 28800 | 28850 | 28750 | 485 |
| 384 | 20230825 | 130200 | 3311132850 | 28800 | 28800 | 28850 | 28800 | 98 |
| 385 | 20230825 | 130100 | 3308310400 | 28750 | 28800 | 28800 | 28750 | 114 |
| 386 | 20230825 | 130000 | 3305031200 | 28800 | 28800 | 28800 | 28750 | 437 |
| 387 | 20230825 | 125900 | 3292459300 | 28800 | 28750 | 28800 | 28750 | 342 |
| 388 | 20230825 | 125800 | 3282623250 | 28750 | 28750 | 28800 | 28750 | 139 |
| 389 | 20230825 | 125700 | 3278623250 | 28750 | 28750 | 28800 | 28750 | 181 |
| 390 | 20230825 | 125600 | 3273415000 | 28800 | 28750 | 28800 | 28750 | 376 |
| 391 | 20230825 | 125500 | 3262603800 | 28800 | 28800 | 28850 | 28750 | 1060 |
| 392 | 20230825 | 125400 | 3232086750 | 28850 | 28750 | 28850 | 28750 | 333 |
| 393 | 20230825 | 125300 | 3222496200 | 28800 | 28800 | 28800 | 28750 | 388 |
| 394 | 20230825 | 125200 | 3211330150 | 28800 | 28750 | 28800 | 28750 | 481 |
| 395 | 20230825 | 125100 | 3197496800 | 28800 | 28850 | 28850 | 28800 | 2879 |
| 396 | 20230825 | 125000 | 3114581350 | 28850 | 28800 | 28850 | 28800 | 109 |
| 397 | 20230825 | 124900 | 3111436750 | 28800 | 28800 | 28850 | 28800 | 159 |
| 398 | 20230825 | 124800 | 3106855500 | 28800 | 28800 | 28850 | 28800 | 95 |
| 399 | 20230825 | 124700 | 3104119450 | 28800 | 28850 | 28850 | 28800 | 384 |
| 400 | 20230825 | 124600 | 3093043050 | 28800 | 28800 | 28850 | 28800 | 709 |
| 401 | 20230825 | 124500 | 3072619050 | 28800 | 28850 | 28850 | 28800 | 246 |
| 402 | 20230825 | 124400 | 3065531350 | 28800 | 28800 | 28850 | 28800 | 1138 |
| 403 | 20230825 | 124300 | 3032753450 | 28800 | 28800 | 28850 | 28800 | 206 |
| 404 | 20230825 | 124200 | 3026812300 | 28800 | 28800 | 28850 | 28800 | 1717 |
| 405 | 20230825 | 124100 | 2977353650 | 28800 | 28850 | 28850 | 28800 | 214 |
| 406 | 20230825 | 124000 | 2971185550 | 28850 | 28800 | 28850 | 28800 | 165 |
| 407 | 20230825 | 123900 | 2966433350 | 28800 | 28850 | 28850 | 28800 | 349 |
| 408 | 20230825 | 123800 | 2956380700 | 28850 | 28850 | 28850 | 28800 | 196 |
| 409 | 20230825 | 123700 | 2950729500 | 28850 | 28850 | 28850 | 28800 | 222 |
| 410 | 20230825 | 123600 | 2944325200 | 28850 | 28800 | 28850 | 28800 | 219 |
| 411 | 20230825 | 123500 | 2938009800 | 28800 | 28800 | 28850 | 28800 | 1106 |
| 412 | 20230825 | 123400 | 2906151800 | 28850 | 28850 | 28900 | 28850 | 86 |
| 413 | 20230825 | 123300 | 2903670650 | 28850 | 28850 | 28850 | 28850 | 37 |
| 414 | 20230825 | 123200 | 2902603200 | 28850 | 28800 | 28850 | 28800 | 416 |
| 415 | 20230825 | 123100 | 2890605100 | 28850 | 28800 | 28850 | 28800 | 46 |
| 416 | 20230825 | 123000 | 2889280000 | 28850 | 28800 | 28850 | 28800 | 62 |
| 417 | 20230825 | 122900 | 2887494250 | 28800 | 28800 | 28800 | 28800 | 39 |
| 418 | 20230825 | 122800 | 2886371050 | 28800 | 28800 | 28800 | 28800 | 140 |
| 419 | 20230825 | 122700 | 2882339050 | 28800 | 28800 | 28850 | 28800 | 142 |
| 420 | 20230825 | 122600 | 2878244350 | 28800 | 28850 | 28900 | 28800 | 66 |
| 421 | 20230825 | 122500 | 2876337850 | 28850 | 28850 | 28850 | 28800 | 66 |
| 422 | 20230825 | 122400 | 2874435850 | 28850 | 28850 | 28850 | 28800 | 724 |
| 423 | 20230825 | 122300 | 2853548500 | 28800 | 28800 | 28850 | 28800 | 104 |
| 424 | 20230825 | 122200 | 2850550700 | 28800 | 28850 | 28850 | 28800 | 16 |
| 425 | 20230825 | 122100 | 2850089150 | 28850 | 28850 | 28900 | 28800 | 583 |
| 426 | 20230825 | 122000 | 2833271350 | 28800 | 28850 | 28850 | 28800 | 519 |
| 427 | 20230825 | 121900 | 2818298350 | 28850 | 28800 | 28850 | 28800 | 42 |
| 428 | 20230825 | 121800 | 2817088650 | 28850 | 28800 | 28850 | 28800 | 80 |
| 429 | 20230825 | 121700 | 2814782250 | 28800 | 28850 | 28850 | 28800 | 450 |
| 430 | 20230825 | 121600 | 2801801750 | 28850 | 28850 | 28850 | 28850 | 102 |
| 431 | 20230825 | 121500 | 2798859050 | 28800 | 28800 | 28800 | 28800 | 465 |
| 432 | 20230825 | 121400 | 2785467050 | 28850 | 28800 | 28850 | 28800 | 403 |
| 433 | 20230825 | 121300 | 2773858900 | 28800 | 28900 | 28900 | 28800 | 2883 |
| 434 | 20230825 | 121200 | 2690692850 | 28850 | 28850 | 28850 | 28850 | 125 |
| 435 | 20230825 | 121100 | 2687086600 | 28850 | 28850 | 28900 | 28850 | 563 |
| 436 | 20230825 | 121000 | 2670843550 | 28850 | 28900 | 28900 | 28850 | 63 |
| 437 | 20230825 | 120900 | 2669025250 | 28900 | 28900 | 28900 | 28900 | 124 |
| 438 | 20230825 | 120800 | 2665441650 | 28900 | 28900 | 28900 | 28850 | 488 |
| 439 | 20230825 | 120700 | 2651340800 | 28900 | 28900 | 28900 | 28850 | 327 |
| 440 | 20230825 | 120600 | 2641905500 | 28900 | 28900 | 28900 | 28850 | 52 |
| 441 | 20230825 | 120500 | 2640404750 | 28900 | 28900 | 28900 | 28850 | 122 |
| 442 | 20230825 | 120400 | 2636883950 | 28900 | 28850 | 28900 | 28850 | 131 |
| 443 | 20230825 | 120300 | 2633100100 | 28900 | 28850 | 28900 | 28850 | 179 |
| 444 | 20230825 | 120200 | 2627930350 | 28850 | 28900 | 28900 | 28850 | 58 |
| 445 | 20230825 | 120100 | 2626256150 | 28900 | 28950 | 28950 | 28900 | 252 |
| 446 | 20230825 | 120000 | 2618973250 | 28900 | 28900 | 28900 | 28850 | 232 |
| 447 | 20230825 | 115900 | 2612270350 | 28900 | 28850 | 28900 | 28850 | 143 |
| 448 | 20230825 | 115800 | 2608139300 | 28850 | 28900 | 28900 | 28850 | 44 |
| 449 | 20230825 | 115700 | 2606869600 | 28900 | 28850 | 28900 | 28850 | 47 |
| 450 | 20230825 | 115600 | 2605513600 | 28850 | 28900 | 28900 | 28850 | 40 |
| 451 | 20230825 | 115500 | 2604358150 | 28850 | 28900 | 28900 | 28850 | 512 |
| 452 | 20230825 | 115400 | 2589582450 | 28850 | 28850 | 28900 | 28850 | 99 |
| 453 | 20230825 | 115300 | 2586726100 | 28850 | 28850 | 28850 | 28850 | 59 |
| 454 | 20230825 | 115200 | 2585023950 | 28850 | 28850 | 28900 | 28850 | 21 |
| 455 | 20230825 | 115100 | 2584418050 | 28900 | 28900 | 28900 | 28850 | 296 |
| 456 | 20230825 | 115000 | 2575873800 | 28900 | 28900 | 28900 | 28900 | 540 |
| 457 | 20230825 | 114900 | 2560267800 | 28900 | 28900 | 28900 | 28850 | 56 |
| 458 | 20230825 | 114800 | 2558651450 | 28900 | 28900 | 28900 | 28900 | 30 |
| 459 | 20230825 | 114700 | 2557784450 | 28850 | 28950 | 28950 | 28850 | 51 |
| 460 | 20230825 | 114600 | 2556312100 | 28950 | 28850 | 28950 | 28850 | 17 |
| 461 | 20230825 | 114500 | 2555820300 | 28850 | 28850 | 28900 | 28850 | 60 |
| 462 | 20230825 | 114400 | 2554089250 | 28900 | 28850 | 28900 | 28850 | 161 |
| 463 | 20230825 | 114300 | 2549444350 | 28850 | 28900 | 28900 | 28850 | 129 |
| 464 | 20230825 | 114200 | 2545720450 | 28850 | 28900 | 28900 | 28850 | 12 |
| 465 | 20230825 | 114100 | 2545373850 | 28900 | 28900 | 28900 | 28900 | 622 |
| 466 | 20230825 | 114000 | 2527398050 | 28900 | 28900 | 28900 | 28850 | 102 |
| 467 | 20230825 | 113900 | 2524454750 | 28900 | 28900 | 28900 | 28900 | 39 |
| 468 | 20230825 | 113800 | 2523327650 | 28900 | 28900 | 28900 | 28850 | 84 |
| 469 | 20230825 | 113700 | 2520902750 | 28900 | 28900 | 28900 | 28850 | 9 |
| 470 | 20230825 | 113600 | 2520642750 | 28900 | 28900 | 28900 | 28850 | 167 |
| 471 | 20230825 | 113500 | 2515818350 | 28900 | 28900 | 28900 | 28850 | 55 |
| 472 | 20230825 | 113400 | 2514230800 | 28900 | 28900 | 28900 | 28900 | 25 |
| 473 | 20230825 | 113300 | 2513508300 | 28850 | 28850 | 28900 | 28850 | 22 |
| 474 | 20230825 | 113200 | 2512872850 | 28900 | 28900 | 28900 | 28900 | 49 |
| 475 | 20230825 | 113100 | 2511456750 | 28900 | 28900 | 28900 | 28900 | 16 |
| 476 | 20230825 | 113000 | 2510994350 | 28950 | 28850 | 28950 | 28850 | 290 |
| 477 | 20230825 | 112900 | 2502613650 | 28900 | 28900 | 28900 | 28900 | 100 |
| 478 | 20230825 | 112800 | 2499723650 | 28850 | 28900 | 28900 | 28850 | 159 |
| 479 | 20230825 | 112700 | 2495135300 | 28900 | 28850 | 28900 | 28850 | 405 |
| 480 | 20230825 | 112600 | 2483449300 | 28900 | 28900 | 28900 | 28850 | 68 |
| 481 | 20230825 | 112500 | 2481487250 | 28900 | 28850 | 28900 | 28850 | 82 |
| 482 | 20230825 | 112400 | 2479121150 | 28900 | 28850 | 28900 | 28850 | 1122 |
| 483 | 20230825 | 112300 | 2446750900 | 28850 | 28850 | 28950 | 28850 | 74 |
| 484 | 20230825 | 112200 | 2444615800 | 28900 | 28950 | 28950 | 28900 | 182 |
| 485 | 20230825 | 112100 | 2439352250 | 28950 | 28850 | 28950 | 28850 | 658 |
| 486 | 20230825 | 112000 | 2420368850 | 28850 | 28850 | 28900 | 28850 | 174 |
| 487 | 20230825 | 111900 | 2415348450 | 28850 | 29000 | 29000 | 28850 | 580 |
| 488 | 20230825 | 111800 | 2398579350 | 28900 | 29000 | 29000 | 28900 | 124 |
| 489 | 20230825 | 111700 | 2394994750 | 28850 | 28900 | 29000 | 28850 | 386 |
| 490 | 20230825 | 111600 | 2383837900 | 28900 | 28950 | 28950 | 28900 | 11 |
| 491 | 20230825 | 111500 | 2383519650 | 28900 | 28900 | 28950 | 28850 | 311 |
| 492 | 20230825 | 111400 | 2374536600 | 28900 | 28900 | 28900 | 28850 | 277 |
| 493 | 20230825 | 111300 | 2366544750 | 28900 | 28950 | 28950 | 28900 | 219 |
| 494 | 20230825 | 111200 | 2360213100 | 28900 | 28900 | 28900 | 28900 | 111 |
| 495 | 20230825 | 111100 | 2357005200 | 28900 | 28950 | 28950 | 28900 | 227 |
| 496 | 20230825 | 111000 | 2350444750 | 28900 | 28950 | 28950 | 28900 | 442 |
| 497 | 20230825 | 110900 | 2337670600 | 28900 | 28950 | 28950 | 28900 | 356 |
| 498 | 20230825 | 110800 | 2327366300 | 28900 | 28900 | 28900 | 28900 | 153 |
| 499 | 20230825 | 110700 | 2322944600 | 28900 | 28900 | 28900 | 28900 | 402 |
| 500 | 20230825 | 110600 | 2311326800 | 28900 | 28950 | 28950 | 28900 | 56 |
| 501 | 20230825 | 110500 | 2309707650 | 28950 | 28950 | 28950 | 28900 | 82 |
| 502 | 20230825 | 110400 | 2307336250 | 28900 | 28900 | 28900 | 28900 | 41 |
| 503 | 20230825 | 110300 | 2306151350 | 28950 | 28900 | 28950 | 28900 | 48 |
| 504 | 20230825 | 110200 | 2304764100 | 28900 | 28900 | 29000 | 28900 | 76 |
| 505 | 20230825 | 110100 | 2302567500 | 29000 | 29000 | 29000 | 29000 | 149 |
| 506 | 20230825 | 110000 | 2298246500 | 29000 | 28950 | 29000 | 28900 | 134 |
| 507 | 20230825 | 105900 | 2294368600 | 28900 | 28900 | 28900 | 28900 | 3 |
| 508 | 20230825 | 105800 | 2294281900 | 28900 | 28900 | 28950 | 28900 | 105 |
| 509 | 20230825 | 105700 | 2291247300 | 28900 | 28900 | 28900 | 28900 | 628 |
| 510 | 20230825 | 105600 | 2273098100 | 28900 | 28850 | 28900 | 28850 | 2786 |
| 511 | 20230825 | 105500 | 2192587700 | 28900 | 28850 | 28900 | 28850 | 1820 |
| 512 | 20230825 | 105400 | 2139991650 | 28850 | 28900 | 28900 | 28850 | 129 |
| 513 | 20230825 | 105300 | 2136269650 | 28900 | 28900 | 28900 | 28900 | 12 |
| 514 | 20230825 | 105200 | 2135922850 | 28850 | 28900 | 28900 | 28850 | 74 |
| 515 | 20230825 | 105100 | 2133787800 | 28900 | 28850 | 28900 | 28850 | 105 |
| 516 | 20230825 | 105000 | 2130758500 | 28850 | 28850 | 28850 | 28850 | 1450 |
| 517 | 20230825 | 104900 | 2088926000 | 28850 | 28850 | 28900 | 28850 | 1210 |
| 518 | 20230825 | 104800 | 2054016500 | 28850 | 28850 | 28900 | 28850 | 555 |
| 519 | 20230825 | 104700 | 2038003750 | 28850 | 28850 | 28900 | 28850 | 147 |
| 520 | 20230825 | 104600 | 2033757500 | 28850 | 28900 | 28900 | 28850 | 1513 |
| 521 | 20230825 | 104500 | 1990038300 | 28900 | 28900 | 28950 | 28900 | 49 |
| 522 | 20230825 | 104400 | 1988622150 | 28900 | 28900 | 28900 | 28900 | 11 |
| 523 | 20230825 | 104300 | 1988304250 | 28850 | 28900 | 28950 | 28850 | 2091 |
| 524 | 20230825 | 104200 | 1927900500 | 28900 | 28950 | 28950 | 28900 | 90 |
| 525 | 20230825 | 104100 | 1925296500 | 28950 | 28950 | 28950 | 28950 | 318 |
| 526 | 20230825 | 104000 | 1916090400 | 28950 | 28950 | 28950 | 28900 | 76 |
| 527 | 20230825 | 103900 | 1913890350 | 28950 | 28950 | 28950 | 28900 | 72 |
| 528 | 20230825 | 103800 | 1911809400 | 28950 | 28900 | 29000 | 28900 | 114 |
| 529 | 20230825 | 103700 | 1908514450 | 28900 | 28900 | 29000 | 28900 | 179 |
| 530 | 20230825 | 103600 | 1903341250 | 28900 | 28950 | 29000 | 28900 | 716 |
| 531 | 20230825 | 103500 | 1882638800 | 28950 | 29000 | 29000 | 28950 | 147 |
| 532 | 20230825 | 103400 | 1878377800 | 28950 | 28900 | 28950 | 28900 | 457 |
| 533 | 20230825 | 103300 | 1865159600 | 28950 | 28950 | 28950 | 28950 | 51 |
| 534 | 20230825 | 103200 | 1863683150 | 28950 | 29000 | 29000 | 28950 | 307 |
| 535 | 20230825 | 103100 | 1854795100 | 29000 | 28950 | 29000 | 28950 | 247 |
| 536 | 20230825 | 103000 | 1847641750 | 29000 | 29000 | 29000 | 28950 | 234 |
| 537 | 20230825 | 102900 | 1840860300 | 28950 | 28950 | 29000 | 28950 | 53 |
| 538 | 20230825 | 102800 | 1839325900 | 28950 | 28950 | 29000 | 28950 | 315 |
| 539 | 20230825 | 102700 | 1830201500 | 28950 | 28950 | 28950 | 28950 | 47 |
| 540 | 20230825 | 102600 | 1828840850 | 28950 | 29000 | 29000 | 28950 | 62 |
| 541 | 20230825 | 102500 | 1827045700 | 29000 | 28950 | 29000 | 28950 | 27 |
| 542 | 20230825 | 102400 | 1826263500 | 28950 | 28950 | 29000 | 28950 | 74 |
| 543 | 20230825 | 102300 | 1824120000 | 29000 | 28950 | 29000 | 28950 | 29 |
| 544 | 20230825 | 102200 | 1823280100 | 28950 | 28950 | 28950 | 28900 | 241 |
| 545 | 20230825 | 102100 | 1816305050 | 28950 | 28950 | 28950 | 28900 | 10 |
| 546 | 20230825 | 102000 | 1816015700 | 28950 | 28950 | 28950 | 28900 | 183 |
| 547 | 20230825 | 101900 | 1810725100 | 28950 | 28950 | 28950 | 28950 | 262 |
| 548 | 20230825 | 101800 | 1803140200 | 29000 | 29000 | 29000 | 29000 | 193 |
| 549 | 20230825 | 101700 | 1797543200 | 29000 | 28950 | 29000 | 28950 | 338 |
| 550 | 20230825 | 101600 | 1787743550 | 28950 | 29000 | 29000 | 28950 | 403 |
| 551 | 20230825 | 101500 | 1776062200 | 29000 | 28900 | 29000 | 28900 | 295 |
| 552 | 20230825 | 101400 | 1767526700 | 28900 | 28950 | 28950 | 28900 | 108 |
| 553 | 20230825 | 101300 | 1764400250 | 28950 | 28950 | 28950 | 28900 | 253 |
| 554 | 20230825 | 101200 | 1757078150 | 28950 | 28900 | 28950 | 28850 | 32 |
| 555 | 20230825 | 101100 | 1756152000 | 28950 | 28900 | 28950 | 28850 | 465 |
| 556 | 20230825 | 101000 | 1742722700 | 28900 | 28900 | 28900 | 28850 | 473 |
| 557 | 20230825 | 100900 | 1729056000 | 28850 | 28900 | 28900 | 28850 | 227 |
| 558 | 20230825 | 100800 | 1722501000 | 28900 | 28900 | 28900 | 28850 | 359 |
| 559 | 20230825 | 100700 | 1712127400 | 28900 | 28900 | 28900 | 28850 | 134 |
| 560 | 20230825 | 100600 | 1708256700 | 28900 | 28900 | 28900 | 28850 | 112 |
| 561 | 20230825 | 100500 | 1705020000 | 28900 | 28850 | 28950 | 28850 | 887 |
| 562 | 20230825 | 100400 | 1679394100 | 28850 | 28850 | 28850 | 28850 | 145 |
| 563 | 20230825 | 100300 | 1675210850 | 28900 | 28850 | 28900 | 28850 | 149 |
| 564 | 20230825 | 100200 | 1670910600 | 28850 | 28850 | 28900 | 28850 | 1302 |
| 565 | 20230825 | 100100 | 1633337900 | 28800 | 28850 | 28850 | 28800 | 455 |
| 566 | 20230825 | 100000 | 1620220250 | 28850 | 28900 | 28900 | 28800 | 612 |
| 567 | 20230825 | 095900 | 1602565000 | 28900 | 28850 | 28900 | 28800 | 208 |
| 568 | 20230825 | 095800 | 1596568900 | 28850 | 28850 | 28850 | 28850 | 991 |
| 569 | 20230825 | 095700 | 1567978550 | 28850 | 28850 | 28900 | 28850 | 721 |
| 570 | 20230825 | 095600 | 1547177150 | 28850 | 28850 | 28850 | 28850 | 275 |
| 571 | 20230825 | 095500 | 1539243400 | 28850 | 28900 | 28900 | 28850 | 102 |
| 572 | 20230825 | 095400 | 1536299850 | 28900 | 28850 | 28900 | 28850 | 362 |
| 573 | 20230825 | 095300 | 1525850700 | 28850 | 28850 | 28900 | 28850 | 1824 |
| 574 | 20230825 | 095200 | 1473224750 | 28850 | 28900 | 28900 | 28850 | 1062 |
| 575 | 20230825 | 095100 | 1442539000 | 28900 | 28950 | 28950 | 28900 | 183 |
| 576 | 20230825 | 095000 | 1437245200 | 28950 | 28900 | 28950 | 28900 | 1133 |
| 577 | 20230825 | 094900 | 1404500450 | 28900 | 28950 | 28950 | 28900 | 310 |
| 578 | 20230825 | 094800 | 1395539350 | 28950 | 28950 | 28950 | 28900 | 386 |
| 579 | 20230825 | 094700 | 1384383000 | 28900 | 28950 | 28950 | 28900 | 315 |
| 580 | 20230825 | 094600 | 1375270500 | 28950 | 28900 | 28950 | 28900 | 119 |
| 581 | 20230825 | 094500 | 1371825600 | 28900 | 28950 | 28950 | 28900 | 140 |
| 582 | 20230825 | 094400 | 1367778450 | 28900 | 28950 | 28950 | 28900 | 113 |
| 583 | 20230825 | 094300 | 1364511650 | 28950 | 28950 | 28950 | 28900 | 205 |
| 584 | 20230825 | 094200 | 1358577050 | 28950 | 29050 | 29050 | 28950 | 413 |
| 585 | 20230825 | 094100 | 1346618500 | 29050 | 29000 | 29050 | 28950 | 737 |
| 586 | 20230825 | 094000 | 1325246150 | 29000 | 29000 | 29000 | 29000 | 669 |
| 587 | 20230825 | 093900 | 1305845150 | 29000 | 29000 | 29000 | 29000 | 528 |
| 588 | 20230825 | 093800 | 1290533150 | 28950 | 28950 | 29000 | 28950 | 338 |
| 589 | 20230825 | 093700 | 1280745200 | 28950 | 28900 | 28950 | 28900 | 295 |
| 590 | 20230825 | 093600 | 1272206950 | 28900 | 28850 | 28950 | 28850 | 538 |
| 591 | 20230825 | 093500 | 1256678500 | 28850 | 28900 | 28900 | 28850 | 153 |
| 592 | 20230825 | 093400 | 1252260700 | 28900 | 28850 | 28900 | 28850 | 33 |
| 593 | 20230825 | 093300 | 1251307400 | 28900 | 28950 | 28950 | 28900 | 180 |
| 594 | 20230825 | 093200 | 1246099500 | 28950 | 28900 | 28950 | 28850 | 1556 |
| 595 | 20230825 | 093100 | 1201184000 | 28900 | 28900 | 28900 | 28850 | 1477 |
| 596 | 20230825 | 093000 | 1158561750 | 28900 | 28850 | 28900 | 28850 | 18 |
| 597 | 20230825 | 092900 | 1158042400 | 28900 | 28900 | 28950 | 28850 | 579 |
| 598 | 20230825 | 092800 | 1141309450 | 28900 | 28900 | 28950 | 28900 | 281 |
| 599 | 20230825 | 092700 | 1133188350 | 28900 | 28900 | 28900 | 28850 | 49 |
| 600 | 20230825 | 092600 | 1131773700 | 28900 | 28900 | 28900 | 28850 | 3471 |
| 601 | 20230825 | 092500 | 1031575850 | 28900 | 28900 | 28950 | 28900 | 1027 |
| 602 | 20230825 | 092400 | 1001889500 | 28900 | 28950 | 28950 | 28900 | 170 |
| 603 | 20230825 | 092300 | 996971150 | 28900 | 28950 | 28950 | 28900 | 1114 |
| 604 | 20230825 | 092200 | 964769750 | 28950 | 28900 | 29000 | 28900 | 371 |
| 605 | 20230825 | 092100 | 954040550 | 28900 | 28900 | 29000 | 28900 | 683 |
| 606 | 20230825 | 092000 | 934299250 | 29000 | 28950 | 29000 | 28950 | 388 |
| 607 | 20230825 | 091900 | 923060750 | 28900 | 28950 | 28950 | 28900 | 368 |
| 608 | 20230825 | 091800 | 912414000 | 28950 | 29000 | 29000 | 28900 | 892 |
| 609 | 20230825 | 091700 | 886591500 | 29000 | 28950 | 29050 | 28950 | 101 |
| 610 | 20230825 | 091600 | 883661900 | 29000 | 28950 | 29050 | 28950 | 143 |
| 611 | 20230825 | 091500 | 879521000 | 28900 | 29050 | 29100 | 28900 | 1477 |
| 612 | 20230825 | 091400 | 836711650 | 29050 | 29000 | 29050 | 29000 | 352 |
| 613 | 20230825 | 091300 | 826503400 | 29000 | 28900 | 29000 | 28900 | 326 |
| 614 | 20230825 | 091200 | 817066650 | 28900 | 28950 | 28950 | 28900 | 157 |
| 615 | 20230825 | 091100 | 812527550 | 28900 | 28900 | 28900 | 28850 | 750 |
| 616 | 20230825 | 091000 | 790855750 | 28900 | 28850 | 28900 | 28800 | 1818 |
| 617 | 20230825 | 090900 | 738390150 | 28850 | 28850 | 28900 | 28850 | 1399 |
| 618 | 20230825 | 090800 | 698028850 | 28850 | 28900 | 28900 | 28800 | 1274 |
| 619 | 20230825 | 090700 | 661275200 | 28900 | 29000 | 29000 | 28900 | 2186 |
| 620 | 20230825 | 090600 | 598024350 | 29000 | 29100 | 29100 | 29000 | 4866 |
| 621 | 20230825 | 090500 | 456653600 | 29100 | 29000 | 29150 | 29000 | 853 |
| 622 | 20230825 | 090400 | 431848750 | 28950 | 28950 | 29000 | 28950 | 896 |
| 623 | 20230825 | 090300 | 405884500 | 28950 | 28800 | 28950 | 28800 | 579 |
| 624 | 20230825 | 090200 | 389179200 | 28850 | 28800 | 28850 | 28750 | 864 |
| 625 | 20230825 | 090100 | 364311100 | 28800 | 28800 | 28800 | 28750 | 2582 |
| 626 | 20230825 | 090000 | 289986250 | 28800 | 28750 | 28800 | 28750 | 10053 |