34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 3 | 20230825 | 192500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230825 | 192400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230825 | 192300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230825 | 192200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230825 | 192100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230825 | 192000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230825 | 191900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230825 | 191800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230825 | 191700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230825 | 191600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230825 | 191500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230825 | 191400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230825 | 191300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230825 | 191200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230825 | 191100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230825 | 191000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230825 | 190900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230825 | 190800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230825 | 190700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230825 | 190600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230825 | 190500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230825 | 190400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230825 | 190300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230825 | 190200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230825 | 190100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230825 | 190000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230825 | 185900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230825 | 185800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230825 | 185700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230825 | 185600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 33 | 20230825 | 185500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230825 | 185400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230825 | 185300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230825 | 185200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230825 | 185100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230825 | 185000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230825 | 184900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230825 | 184800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230825 | 184700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230825 | 184600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230825 | 184500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230825 | 184400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230825 | 184300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230825 | 184200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230825 | 184100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230825 | 184000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230825 | 183900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230825 | 183800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230825 | 183700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230825 | 183600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230825 | 183500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230825 | 183400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230825 | 183300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230825 | 183200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230825 | 183100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230825 | 183000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230825 | 182900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230825 | 182800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230825 | 182700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230825 | 182600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 63 | 20230825 | 182500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230825 | 182400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230825 | 182300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230825 | 182200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230825 | 182100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230825 | 182000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230825 | 181900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230825 | 181800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230825 | 181700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230825 | 181600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230825 | 181500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230825 | 181400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230825 | 181300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230825 | 181200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230825 | 181100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230825 | 181000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230825 | 180900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230825 | 180800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230825 | 180700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230825 | 180600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230825 | 180500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230825 | 180400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230825 | 180300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230825 | 180200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230825 | 180100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230825 | 180000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230825 | 175900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230825 | 175800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230825 | 175700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230825 | 175600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 93 | 20230825 | 175500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230825 | 175400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230825 | 175300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230825 | 175200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230825 | 175100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230825 | 175000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230825 | 174900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230825 | 174800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230825 | 174700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230825 | 174600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230825 | 174500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230825 | 174400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230825 | 174300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230825 | 174200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230825 | 174100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230825 | 174000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230825 | 173900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230825 | 173800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230825 | 173700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230825 | 173600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230825 | 173500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230825 | 173400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230825 | 173300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230825 | 173200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230825 | 173100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230825 | 173000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230825 | 172900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230825 | 172800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230825 | 172700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230825 | 172600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 123 | 20230825 | 172500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230825 | 172400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230825 | 172300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230825 | 172200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230825 | 172100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230825 | 172000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230825 | 171900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230825 | 171800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230825 | 171700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230825 | 171600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230825 | 171500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230825 | 171400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230825 | 171300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230825 | 171200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230825 | 171100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230825 | 171000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230825 | 170900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230825 | 170800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230825 | 170700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230825 | 170600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230825 | 170500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230825 | 170400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230825 | 170300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230825 | 170200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230825 | 170100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230825 | 170000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230825 | 165900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230825 | 165800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230825 | 165700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230825 | 165600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 153 | 20230825 | 165500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230825 | 165400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230825 | 165300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230825 | 165200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230825 | 165100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230825 | 165000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230825 | 164900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230825 | 164800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230825 | 164700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230825 | 164600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230825 | 164500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230825 | 164400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230825 | 164300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230825 | 164200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230825 | 164100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230825 | 164000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230825 | 163900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230825 | 163800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230825 | 163700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230825 | 163600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230825 | 163500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230825 | 163400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230825 | 163300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230825 | 163200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230825 | 163100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230825 | 163000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230825 | 162900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230825 | 162800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230825 | 162700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230825 | 162600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 183 | 20230825 | 162500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230825 | 162400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230825 | 162300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230825 | 162200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230825 | 162100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230825 | 162000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230825 | 161900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230825 | 161800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230825 | 161700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230825 | 161600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230825 | 161500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230825 | 161400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230825 | 161300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230825 | 161200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230825 | 161100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230825 | 161000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230825 | 160900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230825 | 160800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230825 | 160700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230825 | 160600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230825 | 160500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230825 | 160400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230825 | 160300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230825 | 160200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230825 | 160100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230825 | 160000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230825 | 155900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230825 | 155800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230825 | 155700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230825 | 155600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 213 | 20230825 | 155500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230825 | 155400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230825 | 155300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230825 | 155200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230825 | 155100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230825 | 155000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20230825 | 154900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20230825 | 154800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20230825 | 154700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20230825 | 154600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20230825 | 154500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20230825 | 154400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20230825 | 154300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20230825 | 154200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20230825 | 154100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20230825 | 154000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20230825 | 153900 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20230825 | 153800 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20230825 | 153700 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20230825 | 153600 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20230825 | 153500 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20230825 | 153400 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20230825 | 153300 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20230825 | 153200 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20230825 | 153100 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20230825 | 153000 | 12671696900 | 34950 | 34950 | 34950 | 34950 | 3810 |
| 239 | 20230825 | 152900 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20230825 | 152800 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20230825 | 152700 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20230825 | 152600 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 243 | 20230825 | 152500 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20230825 | 152400 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20230825 | 152300 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20230825 | 152200 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20230825 | 152100 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20230825 | 152000 | 12538537400 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20230825 | 151900 | 12538537400 | 35150 | 35150 | 35200 | 35050 | 267 |
| 250 | 20230825 | 151800 | 12529151400 | 35150 | 35000 | 35200 | 35000 | 266 |
| 251 | 20230825 | 151700 | 12519811350 | 35000 | 35150 | 35250 | 35000 | 1191 |
| 252 | 20230825 | 151600 | 12478050800 | 35100 | 35300 | 35300 | 35050 | 2566 |
| 253 | 20230825 | 151500 | 12387748900 | 35300 | 35250 | 35300 | 35050 | 1781 |
| 254 | 20230825 | 151400 | 12324975500 | 35250 | 35250 | 35250 | 35000 | 1635 |
| 255 | 20230825 | 151300 | 12267390150 | 35250 | 35250 | 35250 | 35000 | 1750 |
| 256 | 20230825 | 151200 | 12205899550 | 35100 | 35250 | 35250 | 35100 | 1857 |
| 257 | 20230825 | 151100 | 12140499550 | 35250 | 35150 | 35250 | 35100 | 1694 |
| 258 | 20230825 | 151000 | 12080877050 | 35150 | 35150 | 35200 | 35050 | 1989 |
| 259 | 20230825 | 150900 | 12011005950 | 35200 | 35200 | 35200 | 35150 | 1830 |
| 260 | 20230825 | 150800 | 11946608700 | 35200 | 35150 | 35200 | 35100 | 2031 |
| 261 | 20230825 | 150700 | 11875210100 | 35100 | 35100 | 35150 | 35100 | 1763 |
| 262 | 20230825 | 150600 | 11813325650 | 35050 | 35000 | 35100 | 34950 | 1742 |
| 263 | 20230825 | 150500 | 11752288150 | 35000 | 34950 | 35000 | 34900 | 1148 |
| 264 | 20230825 | 150400 | 11712126650 | 34950 | 34950 | 34950 | 34850 | 609 |
| 265 | 20230825 | 150300 | 11690857950 | 34950 | 34950 | 34950 | 34900 | 624 |
| 266 | 20230825 | 150200 | 11669055850 | 34900 | 34950 | 34950 | 34900 | 520 |
| 267 | 20230825 | 150100 | 11650889300 | 34950 | 34900 | 34950 | 34850 | 528 |
| 268 | 20230825 | 150000 | 11632458450 | 34900 | 34900 | 34950 | 34850 | 496 |
| 269 | 20230825 | 145900 | 11615145950 | 34950 | 34900 | 34950 | 34850 | 1323 |
| 270 | 20230825 | 145800 | 11568934250 | 34900 | 34900 | 34900 | 34750 | 325 |
| 271 | 20230825 | 145700 | 11557599050 | 34800 | 34800 | 34900 | 34800 | 1352 |
| 272 | 20230825 | 145600 | 11510475550 | 34750 | 34700 | 34800 | 34700 | 650 |
| 273 | 20230825 | 145500 | 11487884550 | 34700 | 34650 | 34700 | 34550 | 571 |
| 274 | 20230825 | 145400 | 11468090150 | 34700 | 34650 | 34700 | 34600 | 627 |
| 275 | 20230825 | 145300 | 11446355650 | 34650 | 34550 | 34700 | 34550 | 594 |
| 276 | 20230825 | 145200 | 11425789250 | 34550 | 34600 | 34650 | 34550 | 712 |
| 277 | 20230825 | 145100 | 11401153850 | 34550 | 34600 | 34600 | 34550 | 273 |
| 278 | 20230825 | 145000 | 11391721550 | 34550 | 34550 | 34600 | 34500 | 23 |
| 279 | 20230825 | 144900 | 11390927700 | 34500 | 34550 | 34650 | 34500 | 678 |
| 280 | 20230825 | 144800 | 11367493900 | 34550 | 34600 | 34600 | 34550 | 235 |
| 281 | 20230825 | 144700 | 11359373850 | 34600 | 34500 | 34600 | 34500 | 1126 |
| 282 | 20230825 | 144600 | 11320458800 | 34500 | 34500 | 34550 | 34400 | 2233 |
| 283 | 20230825 | 144500 | 11243545250 | 34500 | 34500 | 34550 | 34450 | 1239 |
| 284 | 20230825 | 144400 | 11200852200 | 34500 | 34550 | 34600 | 34500 | 390 |
| 285 | 20230825 | 144300 | 11187379400 | 34600 | 34600 | 34600 | 34600 | 718 |
| 286 | 20230825 | 144200 | 11162536600 | 34600 | 34550 | 34600 | 34500 | 1342 |
| 287 | 20230825 | 144100 | 11116218600 | 34550 | 34650 | 34650 | 34550 | 332 |
| 288 | 20230825 | 144000 | 11104736050 | 34600 | 34600 | 34650 | 34550 | 198 |
| 289 | 20230825 | 143900 | 11097886200 | 34600 | 34650 | 34650 | 34550 | 342 |
| 290 | 20230825 | 143800 | 11086054250 | 34700 | 34700 | 34700 | 34600 | 296 |
| 291 | 20230825 | 143700 | 11075793050 | 34700 | 34650 | 34700 | 34600 | 237 |
| 292 | 20230825 | 143600 | 11067579600 | 34600 | 34650 | 34650 | 34600 | 132 |
| 293 | 20230825 | 143500 | 11063009600 | 34600 | 34600 | 34700 | 34550 | 189 |
| 294 | 20230825 | 143400 | 11056470450 | 34700 | 34550 | 34700 | 34550 | 446 |
| 295 | 20230825 | 143300 | 11041050700 | 34600 | 34450 | 34600 | 34450 | 1070 |
| 296 | 20230825 | 143200 | 11004146550 | 34450 | 34450 | 34500 | 34450 | 426 |
| 297 | 20230825 | 143100 | 10989468250 | 34500 | 34450 | 34500 | 34450 | 346 |
| 298 | 20230825 | 143000 | 10977543300 | 34450 | 34500 | 34500 | 34450 | 402 |
| 299 | 20230825 | 142900 | 10963692950 | 34500 | 34500 | 34500 | 34450 | 74 |
| 300 | 20230825 | 142800 | 10961140400 | 34500 | 34500 | 34550 | 34400 | 1002 |
| 301 | 20230825 | 142700 | 10926643650 | 34450 | 34550 | 34550 | 34450 | 694 |
| 302 | 20230825 | 142600 | 10902704850 | 34500 | 34600 | 34600 | 34500 | 347 |
| 303 | 20230825 | 142500 | 10890721250 | 34550 | 34550 | 34550 | 34550 | 181 |
| 304 | 20230825 | 142400 | 10884467700 | 34600 | 34600 | 34650 | 34450 | 3772 |
| 305 | 20230825 | 142300 | 10754363800 | 34700 | 34600 | 34700 | 34600 | 366 |
| 306 | 20230825 | 142200 | 10741688850 | 34600 | 34700 | 34700 | 34600 | 646 |
| 307 | 20230825 | 142100 | 10719333750 | 34750 | 34750 | 34750 | 34550 | 1500 |
| 308 | 20230825 | 142000 | 10667436400 | 34650 | 34650 | 34800 | 34650 | 223 |
| 309 | 20230825 | 141900 | 10659698250 | 34600 | 34600 | 34600 | 34600 | 40 |
| 310 | 20230825 | 141800 | 10658314250 | 34600 | 34850 | 34850 | 34600 | 606 |
| 311 | 20230825 | 141700 | 10637304750 | 34800 | 34800 | 34800 | 34750 | 287 |
| 312 | 20230825 | 141600 | 10627322350 | 34850 | 34900 | 34900 | 34750 | 106 |
| 313 | 20230825 | 141500 | 10623633000 | 34900 | 34750 | 34900 | 34750 | 185 |
| 314 | 20230825 | 141400 | 10617192750 | 34700 | 34800 | 34800 | 34550 | 1054 |
| 315 | 20230825 | 141300 | 10580690950 | 34800 | 34750 | 34800 | 34700 | 219 |
| 316 | 20230825 | 141200 | 10573074850 | 34700 | 34750 | 34850 | 34700 | 97 |
| 317 | 20230825 | 141100 | 10569704300 | 34700 | 34650 | 34850 | 34550 | 3251 |
| 318 | 20230825 | 141000 | 10457250300 | 34850 | 34700 | 34900 | 34650 | 2584 |
| 319 | 20230825 | 140900 | 10367652050 | 34700 | 34700 | 34750 | 34700 | 1679 |
| 320 | 20230825 | 140800 | 10309354700 | 34750 | 34700 | 34950 | 34700 | 636 |
| 321 | 20230825 | 140700 | 10287218500 | 34750 | 34750 | 34750 | 34700 | 92 |
| 322 | 20230825 | 140600 | 10284021950 | 34650 | 34700 | 34750 | 34650 | 2133 |
| 323 | 20230825 | 140500 | 10210070200 | 34750 | 34700 | 34750 | 34700 | 224 |
| 324 | 20230825 | 140400 | 10202292500 | 34750 | 34700 | 34750 | 34700 | 580 |
| 325 | 20230825 | 140300 | 10182150000 | 34700 | 34800 | 34850 | 34700 | 307 |
| 326 | 20230825 | 140200 | 10171472300 | 34800 | 34900 | 34900 | 34800 | 179 |
| 327 | 20230825 | 140100 | 10165230000 | 34800 | 34700 | 34800 | 34700 | 832 |
| 328 | 20230825 | 140000 | 10136320050 | 34750 | 34750 | 34800 | 34750 | 249 |
| 329 | 20230825 | 135900 | 10127666650 | 34800 | 34800 | 34850 | 34750 | 298 |
| 330 | 20230825 | 135800 | 10117296500 | 34800 | 34750 | 34800 | 34750 | 116 |
| 331 | 20230825 | 135700 | 10113260100 | 34750 | 34750 | 34800 | 34750 | 305 |
| 332 | 20230825 | 135600 | 10102660700 | 34800 | 34850 | 34850 | 34750 | 724 |
| 333 | 20230825 | 135500 | 10077492800 | 34800 | 34800 | 34850 | 34800 | 261 |
| 334 | 20230825 | 135400 | 10068404450 | 34800 | 34750 | 34800 | 34750 | 168 |
| 335 | 20230825 | 135300 | 10062562000 | 34750 | 34750 | 34750 | 34700 | 225 |
| 336 | 20230825 | 135200 | 10054745250 | 34700 | 34750 | 34750 | 34700 | 145 |
| 337 | 20230825 | 135100 | 10049712750 | 34750 | 34700 | 34750 | 34700 | 189 |
| 338 | 20230825 | 135000 | 10043148200 | 34750 | 34750 | 34750 | 34700 | 678 |
| 339 | 20230825 | 134900 | 10019606200 | 34750 | 34900 | 34900 | 34750 | 283 |
| 340 | 20230825 | 134800 | 10009759500 | 34850 | 34800 | 34900 | 34800 | 429 |
| 341 | 20230825 | 134700 | 9994828900 | 34800 | 34850 | 34850 | 34800 | 237 |
| 342 | 20230825 | 134600 | 9986576050 | 34900 | 34900 | 34900 | 34850 | 32 |
| 343 | 20230825 | 134500 | 9985459650 | 34850 | 34850 | 34850 | 34800 | 216 |
| 344 | 20230825 | 134400 | 9977940250 | 34850 | 34900 | 34900 | 34800 | 203 |
| 345 | 20230825 | 134300 | 9970864150 | 34850 | 34900 | 34900 | 34850 | 158 |
| 346 | 20230825 | 134200 | 9965357700 | 34900 | 34800 | 34900 | 34800 | 233 |
| 347 | 20230825 | 134100 | 9957247200 | 34850 | 34850 | 34900 | 34800 | 117 |
| 348 | 20230825 | 134000 | 9953173550 | 34900 | 34900 | 34900 | 34850 | 231 |
| 349 | 20230825 | 133900 | 9945114550 | 34850 | 34900 | 34900 | 34850 | 138 |
| 350 | 20230825 | 133800 | 9940303250 | 34900 | 34950 | 34950 | 34900 | 130 |
| 351 | 20230825 | 133700 | 9935764550 | 34900 | 34950 | 35000 | 34900 | 333 |
| 352 | 20230825 | 133600 | 9924126050 | 34900 | 35000 | 35000 | 34900 | 268 |
| 353 | 20230825 | 133500 | 9914766350 | 34950 | 35000 | 35050 | 34950 | 229 |
| 354 | 20230825 | 133400 | 9906760300 | 35050 | 35000 | 35050 | 35000 | 200 |
| 355 | 20230825 | 133300 | 9899759100 | 35000 | 35050 | 35050 | 35000 | 286 |
| 356 | 20230825 | 133200 | 9889742900 | 35000 | 35100 | 35100 | 35000 | 523 |
| 357 | 20230825 | 133100 | 9871396250 | 35050 | 35050 | 35100 | 35050 | 179 |
| 358 | 20230825 | 133000 | 9865121800 | 35100 | 35050 | 35100 | 35000 | 245 |
| 359 | 20230825 | 132900 | 9856539450 | 35000 | 34950 | 35000 | 34950 | 211 |
| 360 | 20230825 | 132800 | 9849155800 | 35000 | 35000 | 35000 | 34950 | 282 |
| 361 | 20230825 | 132700 | 9839297450 | 35050 | 35050 | 35050 | 35000 | 138 |
| 362 | 20230825 | 132600 | 9834465800 | 35050 | 35000 | 35100 | 35000 | 257 |
| 363 | 20230825 | 132500 | 9825458550 | 35050 | 35000 | 35050 | 35000 | 238 |
| 364 | 20230825 | 132400 | 9817127450 | 35050 | 35050 | 35050 | 35000 | 177 |
| 365 | 20230825 | 132300 | 9810931500 | 35050 | 35050 | 35050 | 35000 | 108 |
| 366 | 20230825 | 132200 | 9807147650 | 35100 | 35050 | 35100 | 35050 | 279 |
| 367 | 20230825 | 132100 | 9797363950 | 35050 | 35050 | 35100 | 35050 | 217 |
| 368 | 20230825 | 132000 | 9789756350 | 35050 | 35050 | 35050 | 35050 | 253 |
| 369 | 20230825 | 131900 | 9780888700 | 35050 | 34950 | 35100 | 34950 | 600 |
| 370 | 20230825 | 131800 | 9759870300 | 34950 | 34950 | 35000 | 34950 | 320 |
| 371 | 20230825 | 131700 | 9748685200 | 34950 | 35000 | 35000 | 34950 | 430 |
| 372 | 20230825 | 131600 | 9733651000 | 34950 | 35050 | 35050 | 34950 | 870 |
| 373 | 20230825 | 131500 | 9703205000 | 35050 | 35100 | 35100 | 35050 | 223 |
| 374 | 20230825 | 131400 | 9695382550 | 35050 | 35100 | 35100 | 35050 | 648 |
| 375 | 20230825 | 131300 | 9672667400 | 35050 | 35050 | 35050 | 35000 | 164 |
| 376 | 20230825 | 131200 | 9666920200 | 35100 | 35000 | 35100 | 34950 | 985 |
| 377 | 20230825 | 131100 | 9632421400 | 34950 | 35000 | 35050 | 34950 | 648 |
| 378 | 20230825 | 131000 | 9609739300 | 35000 | 34950 | 35050 | 34950 | 390 |
| 379 | 20230825 | 130900 | 9596091550 | 34950 | 35000 | 35000 | 34950 | 514 |
| 380 | 20230825 | 130800 | 9578108350 | 35000 | 34950 | 35000 | 34950 | 505 |
| 381 | 20230825 | 130700 | 9560441550 | 34950 | 34950 | 35000 | 34950 | 356 |
| 382 | 20230825 | 130600 | 9547997500 | 34950 | 34850 | 35000 | 34850 | 582 |
| 383 | 20230825 | 130500 | 9527672000 | 34850 | 34850 | 34950 | 34800 | 373 |
| 384 | 20230825 | 130400 | 9514671550 | 34900 | 34750 | 34900 | 34750 | 252 |
| 385 | 20230825 | 130300 | 9505896100 | 34800 | 34800 | 34850 | 34750 | 267 |
| 386 | 20230825 | 130200 | 9496607150 | 34800 | 34750 | 34800 | 34750 | 228 |
| 387 | 20230825 | 130100 | 9488680200 | 34750 | 34700 | 34750 | 34650 | 200 |
| 388 | 20230825 | 130000 | 9481741450 | 34700 | 34700 | 34700 | 34550 | 235 |
| 389 | 20230825 | 125900 | 9473611500 | 34600 | 34550 | 34600 | 34550 | 407 |
| 390 | 20230825 | 125800 | 9459539800 | 34550 | 34550 | 34550 | 34500 | 194 |
| 391 | 20230825 | 125700 | 9452837500 | 34600 | 34600 | 34600 | 34550 | 300 |
| 392 | 20230825 | 125600 | 9442459400 | 34650 | 34750 | 34750 | 34650 | 43 |
| 393 | 20230825 | 125500 | 9440968450 | 34750 | 34550 | 34750 | 34550 | 427 |
| 394 | 20230825 | 125400 | 9426192000 | 34600 | 34550 | 34700 | 34550 | 251 |
| 395 | 20230825 | 125300 | 9417505750 | 34650 | 34550 | 34650 | 34500 | 528 |
| 396 | 20230825 | 125200 | 9399226500 | 34550 | 34500 | 34550 | 34500 | 719 |
| 397 | 20230825 | 125100 | 9374415000 | 34500 | 34550 | 34550 | 34500 | 728 |
| 398 | 20230825 | 125000 | 9349292200 | 34550 | 34550 | 34550 | 34500 | 162 |
| 399 | 20230825 | 124900 | 9343697600 | 34500 | 34550 | 34600 | 34500 | 304 |
| 400 | 20230825 | 124800 | 9333198850 | 34600 | 34600 | 34600 | 34550 | 333 |
| 401 | 20230825 | 124700 | 9321692050 | 34600 | 34500 | 34650 | 34500 | 412 |
| 402 | 20230825 | 124600 | 9307438050 | 34500 | 34500 | 34550 | 34500 | 164 |
| 403 | 20230825 | 124500 | 9301777650 | 34500 | 34650 | 34650 | 34450 | 1007 |
| 404 | 20230825 | 124400 | 9267004450 | 34600 | 34550 | 34650 | 34550 | 64 |
| 405 | 20230825 | 124300 | 9264789900 | 34600 | 34450 | 34600 | 34450 | 987 |
| 406 | 20230825 | 124200 | 9230705200 | 34500 | 34650 | 34650 | 34450 | 13376 |
| 407 | 20230825 | 124100 | 8768233400 | 34700 | 34750 | 34750 | 34700 | 1765 |
| 408 | 20230825 | 124000 | 8706987350 | 34750 | 34800 | 34800 | 34750 | 208 |
| 409 | 20230825 | 123900 | 8699759250 | 34800 | 34750 | 34800 | 34750 | 161 |
| 410 | 20230825 | 123800 | 8694160150 | 34750 | 34750 | 34750 | 34700 | 224 |
| 411 | 20230825 | 123700 | 8686385450 | 34750 | 34700 | 34750 | 34700 | 120 |
| 412 | 20230825 | 123600 | 8682220450 | 34750 | 34750 | 34800 | 34700 | 325 |
| 413 | 20230825 | 123500 | 8670922150 | 34750 | 34750 | 34800 | 34750 | 160 |
| 414 | 20230825 | 123400 | 8665361950 | 34750 | 34750 | 34750 | 34750 | 129 |
| 415 | 20230825 | 123300 | 8660879200 | 34700 | 34750 | 34750 | 34700 | 156 |
| 416 | 20230825 | 123200 | 8655460350 | 34750 | 34750 | 34750 | 34750 | 95 |
| 417 | 20230825 | 123100 | 8652159100 | 34750 | 34750 | 34850 | 34750 | 146 |
| 418 | 20230825 | 123000 | 8647083200 | 34750 | 34750 | 34750 | 34700 | 231 |
| 419 | 20230825 | 122900 | 8639061900 | 34700 | 34750 | 34750 | 34700 | 460 |
| 420 | 20230825 | 122800 | 8623090650 | 34700 | 34700 | 34750 | 34700 | 72 |
| 421 | 20230825 | 122700 | 8620591550 | 34700 | 34750 | 34750 | 34700 | 464 |
| 422 | 20230825 | 122600 | 8604470850 | 34700 | 34750 | 34750 | 34700 | 301 |
| 423 | 20230825 | 122500 | 8594023900 | 34750 | 34750 | 34800 | 34700 | 2985 |
| 424 | 20230825 | 122400 | 8490299800 | 34800 | 34800 | 34800 | 34750 | 113 |
| 425 | 20230825 | 122300 | 8486369900 | 34850 | 34800 | 34850 | 34800 | 1258 |
| 426 | 20230825 | 122200 | 8442590000 | 34850 | 34850 | 34900 | 34800 | 453 |
| 427 | 20230825 | 122100 | 8426818300 | 34850 | 34850 | 34850 | 34800 | 240 |
| 428 | 20230825 | 122000 | 8418454650 | 34850 | 34900 | 34900 | 34850 | 72 |
| 429 | 20230825 | 121900 | 8415942800 | 34900 | 34850 | 34950 | 34800 | 105 |
| 430 | 20230825 | 121800 | 8412280900 | 34850 | 34800 | 34950 | 34800 | 436 |
| 431 | 20230825 | 121700 | 8397087850 | 34850 | 34800 | 34850 | 34800 | 256 |
| 432 | 20230825 | 121600 | 8388173100 | 34850 | 34800 | 34850 | 34800 | 231 |
| 433 | 20230825 | 121500 | 8380134250 | 34850 | 34800 | 34850 | 34800 | 19 |
| 434 | 20230825 | 121400 | 8379472150 | 34850 | 34800 | 34850 | 34800 | 182 |
| 435 | 20230825 | 121300 | 8373134450 | 34850 | 34850 | 34900 | 34850 | 108 |
| 436 | 20230825 | 121200 | 8369370200 | 34850 | 34900 | 34900 | 34850 | 723 |
| 437 | 20230825 | 121100 | 8344172100 | 34900 | 34900 | 34900 | 34900 | 99 |
| 438 | 20230825 | 121000 | 8340717000 | 34850 | 34850 | 34900 | 34850 | 210 |
| 439 | 20230825 | 120900 | 8333398450 | 34850 | 35000 | 35000 | 34850 | 909 |
| 440 | 20230825 | 120800 | 8301649700 | 35000 | 34950 | 35000 | 34950 | 47 |
| 441 | 20230825 | 120700 | 8300006600 | 34950 | 34950 | 35000 | 34950 | 158 |
| 442 | 20230825 | 120600 | 8294480400 | 35000 | 34950 | 35000 | 34950 | 153 |
| 443 | 20230825 | 120500 | 8289125450 | 34950 | 34950 | 34950 | 34950 | 140 |
| 444 | 20230825 | 120400 | 8284232450 | 35000 | 35000 | 35000 | 35000 | 2958 |
| 445 | 20230825 | 120300 | 8180702450 | 34950 | 34950 | 35000 | 34950 | 603 |
| 446 | 20230825 | 120200 | 8159622550 | 34950 | 34950 | 34950 | 34900 | 291 |
| 447 | 20230825 | 120100 | 8149456100 | 34900 | 34950 | 34950 | 34900 | 124 |
| 448 | 20230825 | 120000 | 8145126450 | 34950 | 34950 | 34950 | 34900 | 284 |
| 449 | 20230825 | 115900 | 8135203150 | 34900 | 34950 | 34950 | 34900 | 89 |
| 450 | 20230825 | 115800 | 8132094550 | 34900 | 34950 | 34950 | 34900 | 161 |
| 451 | 20230825 | 115700 | 8126475050 | 34950 | 34900 | 34950 | 34900 | 145 |
| 452 | 20230825 | 115600 | 8121413000 | 34900 | 34850 | 34900 | 34850 | 146 |
| 453 | 20230825 | 115500 | 8116320000 | 34850 | 34850 | 34900 | 34850 | 78 |
| 454 | 20230825 | 115400 | 8113601300 | 34850 | 34850 | 34850 | 34850 | 52 |
| 455 | 20230825 | 115300 | 8111789100 | 34850 | 34850 | 34850 | 34800 | 302 |
| 456 | 20230825 | 115200 | 8101273250 | 34850 | 34900 | 34900 | 34800 | 176 |
| 457 | 20230825 | 115100 | 8095141450 | 34850 | 34900 | 34900 | 34850 | 171 |
| 458 | 20230825 | 115000 | 8089181100 | 34900 | 34850 | 34900 | 34850 | 115 |
| 459 | 20230825 | 114900 | 8085171400 | 34850 | 34850 | 34900 | 34850 | 110 |
| 460 | 20230825 | 114800 | 8081333900 | 34850 | 34850 | 34850 | 34800 | 112 |
| 461 | 20230825 | 114700 | 8077433550 | 34850 | 34800 | 34850 | 34800 | 227 |
| 462 | 20230825 | 114600 | 8069529100 | 34800 | 34850 | 34900 | 34800 | 470 |
| 463 | 20230825 | 114500 | 8053154700 | 34900 | 34850 | 34900 | 34850 | 174 |
| 464 | 20230825 | 114400 | 8047086750 | 34900 | 34850 | 34900 | 34850 | 58 |
| 465 | 20230825 | 114300 | 8045063550 | 34850 | 34800 | 34850 | 34800 | 215 |
| 466 | 20230825 | 114200 | 8037578700 | 34800 | 34800 | 34850 | 34800 | 270 |
| 467 | 20230825 | 114100 | 8028173600 | 34850 | 34850 | 34850 | 34800 | 225 |
| 468 | 20230825 | 114000 | 8020342200 | 34800 | 34850 | 34850 | 34800 | 152 |
| 469 | 20230825 | 113900 | 8015051000 | 34800 | 34850 | 34850 | 34800 | 162 |
| 470 | 20230825 | 113800 | 8009408000 | 34850 | 34850 | 34850 | 34800 | 197 |
| 471 | 20230825 | 113700 | 8002547050 | 34800 | 34800 | 34900 | 34800 | 171 |
| 472 | 20230825 | 113600 | 7996591600 | 34850 | 34800 | 34850 | 34800 | 63 |
| 473 | 20230825 | 113500 | 7994396150 | 34800 | 34900 | 34950 | 34750 | 5421 |
| 474 | 20230825 | 113400 | 7805637950 | 34900 | 34850 | 34950 | 34850 | 133 |
| 475 | 20230825 | 113300 | 7800997500 | 34900 | 34900 | 34900 | 34900 | 83 |
| 476 | 20230825 | 113200 | 7798100800 | 34900 | 34900 | 34950 | 34900 | 139 |
| 477 | 20230825 | 113100 | 7793248350 | 34850 | 34850 | 34900 | 34850 | 1209 |
| 478 | 20230825 | 113000 | 7751097900 | 34900 | 34900 | 34900 | 34850 | 1976 |
| 479 | 20230825 | 112900 | 7682231850 | 34900 | 34900 | 34900 | 34850 | 159 |
| 480 | 20230825 | 112800 | 7676683700 | 34850 | 34950 | 34950 | 34850 | 1649 |
| 481 | 20230825 | 112700 | 7619207400 | 34900 | 34900 | 34900 | 34850 | 308 |
| 482 | 20230825 | 112600 | 7608459200 | 34850 | 34850 | 34900 | 34850 | 687 |
| 483 | 20230825 | 112500 | 7584514350 | 34900 | 34850 | 34900 | 34850 | 410 |
| 484 | 20230825 | 112400 | 7570215600 | 34900 | 34900 | 34950 | 34900 | 2227 |
| 485 | 20230825 | 112300 | 7492491700 | 34900 | 34950 | 34950 | 34900 | 1432 |
| 486 | 20230825 | 112200 | 7442447000 | 35000 | 35000 | 35050 | 35000 | 1707 |
| 487 | 20230825 | 112100 | 7382701050 | 35050 | 35050 | 35050 | 35000 | 89 |
| 488 | 20230825 | 112000 | 7379584250 | 35050 | 35050 | 35100 | 35050 | 648 |
| 489 | 20230825 | 111900 | 7356870900 | 35050 | 35050 | 35100 | 35050 | 175 |
| 490 | 20230825 | 111800 | 7350736100 | 35050 | 35100 | 35100 | 35050 | 401 |
| 491 | 20230825 | 111700 | 7336671850 | 35100 | 35100 | 35100 | 35050 | 464 |
| 492 | 20230825 | 111600 | 7320404500 | 35100 | 35100 | 35100 | 35050 | 475 |
| 493 | 20230825 | 111500 | 7303752350 | 35050 | 35100 | 35100 | 35050 | 632 |
| 494 | 20230825 | 111400 | 7281599950 | 35100 | 35100 | 35100 | 35050 | 108 |
| 495 | 20230825 | 111300 | 7277810600 | 35150 | 35100 | 35150 | 35100 | 265 |
| 496 | 20230825 | 111200 | 7268502550 | 35050 | 35000 | 35050 | 35000 | 415 |
| 497 | 20230825 | 111100 | 7253961450 | 35000 | 35000 | 35050 | 35000 | 122 |
| 498 | 20230825 | 111000 | 7249689900 | 35050 | 35050 | 35050 | 35000 | 163 |
| 499 | 20230825 | 110900 | 7243979250 | 35050 | 35000 | 35050 | 35000 | 85 |
| 500 | 20230825 | 110800 | 7241003050 | 35050 | 35050 | 35100 | 35000 | 130 |
| 501 | 20230825 | 110700 | 7236449000 | 35050 | 35050 | 35100 | 35000 | 569 |
| 502 | 20230825 | 110600 | 7216526750 | 35050 | 35000 | 35050 | 35000 | 190 |
| 503 | 20230825 | 110500 | 7209870900 | 35050 | 35050 | 35050 | 35000 | 157 |
| 504 | 20230825 | 110400 | 7204369400 | 35050 | 35050 | 35100 | 35050 | 547 |
| 505 | 20230825 | 110300 | 7185171700 | 35050 | 35000 | 35050 | 35000 | 39 |
| 506 | 20230825 | 110200 | 7183805800 | 35000 | 35000 | 35000 | 34950 | 781 |
| 507 | 20230825 | 110100 | 7156485750 | 35100 | 35000 | 35150 | 35000 | 193 |
| 508 | 20230825 | 110000 | 7149714100 | 35000 | 35000 | 35050 | 35000 | 139 |
| 509 | 20230825 | 105900 | 7144849050 | 35000 | 34850 | 35050 | 34850 | 4150 |
| 510 | 20230825 | 105800 | 6999739550 | 34950 | 34900 | 34950 | 34850 | 3347 |
| 511 | 20230825 | 105700 | 6882930050 | 34950 | 34950 | 34950 | 34900 | 547 |
| 512 | 20230825 | 105600 | 6863819800 | 34950 | 34950 | 35000 | 34900 | 873 |
| 513 | 20230825 | 105500 | 6833308550 | 34950 | 34950 | 35000 | 34900 | 938 |
| 514 | 20230825 | 105400 | 6800555900 | 34950 | 34950 | 35000 | 34900 | 372 |
| 515 | 20230825 | 105300 | 6787556250 | 34900 | 34950 | 34950 | 34900 | 449 |
| 516 | 20230825 | 105200 | 6771873500 | 34950 | 34950 | 34950 | 34900 | 404 |
| 517 | 20230825 | 105100 | 6757768750 | 34950 | 34950 | 35000 | 34900 | 286 |
| 518 | 20230825 | 105000 | 6747779450 | 34950 | 34950 | 34950 | 34900 | 739 |
| 519 | 20230825 | 104900 | 6721966750 | 34950 | 34950 | 35000 | 34900 | 905 |
| 520 | 20230825 | 104800 | 6690352450 | 34950 | 35000 | 35000 | 34950 | 920 |
| 521 | 20230825 | 104700 | 6658184300 | 35000 | 35000 | 35000 | 34950 | 1223 |
| 522 | 20230825 | 104600 | 6615439050 | 34950 | 34950 | 35000 | 34950 | 655 |
| 523 | 20230825 | 104500 | 6592541750 | 35000 | 34950 | 35000 | 34950 | 359 |
| 524 | 20230825 | 104400 | 6579985900 | 35000 | 35000 | 35000 | 34950 | 458 |
| 525 | 20230825 | 104300 | 6563966200 | 35000 | 35000 | 35050 | 35000 | 612 |
| 526 | 20230825 | 104200 | 6542545000 | 35000 | 35050 | 35050 | 35000 | 301 |
| 527 | 20230825 | 104100 | 6532009400 | 35000 | 34950 | 35050 | 34950 | 976 |
| 528 | 20230825 | 104000 | 6497855200 | 34950 | 35000 | 35050 | 34950 | 1305 |
| 529 | 20230825 | 103900 | 6452188500 | 35050 | 35000 | 35050 | 35000 | 995 |
| 530 | 20230825 | 103800 | 6417351250 | 35000 | 35050 | 35050 | 35000 | 1974 |
| 531 | 20230825 | 103700 | 6348180000 | 35050 | 35100 | 35100 | 35050 | 269 |
| 532 | 20230825 | 103600 | 6338746350 | 35050 | 35100 | 35150 | 35050 | 1630 |
| 533 | 20230825 | 103500 | 6281530650 | 35100 | 35150 | 35200 | 35100 | 471 |
| 534 | 20230825 | 103400 | 6264994350 | 35100 | 35150 | 35300 | 35100 | 365 |
| 535 | 20230825 | 103300 | 6252176700 | 35150 | 35100 | 35150 | 35100 | 589 |
| 536 | 20230825 | 103200 | 6231497100 | 35150 | 35150 | 35150 | 35100 | 395 |
| 537 | 20230825 | 103100 | 6217621050 | 35150 | 35200 | 35200 | 35100 | 442 |
| 538 | 20230825 | 103000 | 6202097250 | 35200 | 35100 | 35300 | 35100 | 607 |
| 539 | 20230825 | 102900 | 6180724200 | 35100 | 35100 | 35350 | 35100 | 361 |
| 540 | 20230825 | 102800 | 6168046700 | 35150 | 35200 | 35200 | 35100 | 1886 |
| 541 | 20230825 | 102700 | 6101761800 | 35150 | 35200 | 35200 | 35150 | 368 |
| 542 | 20230825 | 102600 | 6088824450 | 35200 | 35200 | 35250 | 35150 | 384 |
| 543 | 20230825 | 102500 | 6075312650 | 35200 | 35150 | 35200 | 35100 | 371 |
| 544 | 20230825 | 102400 | 6062281550 | 35100 | 35150 | 35200 | 35100 | 368 |
| 545 | 20230825 | 102300 | 6049350300 | 35150 | 35100 | 35200 | 35100 | 838 |
| 546 | 20230825 | 102200 | 6019908050 | 35150 | 35150 | 35200 | 35100 | 322 |
| 547 | 20230825 | 102100 | 6008591000 | 35150 | 35150 | 35200 | 35150 | 601 |
| 548 | 20230825 | 102000 | 5987459650 | 35200 | 35150 | 35200 | 35150 | 1177 |
| 549 | 20230825 | 101900 | 5946086900 | 35150 | 35150 | 35200 | 35150 | 968 |
| 550 | 20230825 | 101800 | 5912057600 | 35200 | 35200 | 35200 | 35150 | 380 |
| 551 | 20230825 | 101700 | 5898697050 | 35200 | 35150 | 35200 | 35150 | 325 |
| 552 | 20230825 | 101600 | 5887272100 | 35200 | 35250 | 35250 | 35200 | 949 |
| 553 | 20230825 | 101500 | 5853863250 | 35200 | 35300 | 35300 | 35200 | 579 |
| 554 | 20230825 | 101400 | 5833453200 | 35300 | 35250 | 35300 | 35250 | 904 |
| 555 | 20230825 | 101300 | 5801570650 | 35300 | 35350 | 35350 | 35250 | 480 |
| 556 | 20230825 | 101200 | 5784639350 | 35350 | 35300 | 35350 | 35300 | 558 |
| 557 | 20230825 | 101100 | 5764937000 | 35350 | 35300 | 35350 | 35300 | 725 |
| 558 | 20230825 | 101000 | 5739338100 | 35300 | 35300 | 35350 | 35250 | 375 |
| 559 | 20230825 | 100900 | 5726103900 | 35300 | 35250 | 35600 | 35250 | 145 |
| 560 | 20230825 | 100800 | 5720985050 | 35400 | 35350 | 35450 | 35300 | 567 |
| 561 | 20230825 | 100700 | 5700938650 | 35350 | 35350 | 35400 | 35200 | 938 |
| 562 | 20230825 | 100600 | 5667832750 | 35350 | 35300 | 35350 | 35250 | 813 |
| 563 | 20230825 | 100500 | 5639129000 | 35250 | 35200 | 35250 | 35200 | 691 |
| 564 | 20230825 | 100400 | 5614786550 | 35250 | 35450 | 35500 | 35250 | 1974 |
| 565 | 20230825 | 100300 | 5545017600 | 35500 | 35500 | 35550 | 35450 | 639 |
| 566 | 20230825 | 100200 | 5522339000 | 35500 | 35500 | 35550 | 35400 | 731 |
| 567 | 20230825 | 100100 | 5496371900 | 35500 | 35300 | 35500 | 35200 | 775 |
| 568 | 20230825 | 100000 | 5468981150 | 35350 | 35250 | 35350 | 35200 | 817 |
| 569 | 20230825 | 095900 | 5440160200 | 35250 | 35150 | 35250 | 35150 | 1033 |
| 570 | 20230825 | 095800 | 5403826050 | 35200 | 35150 | 35200 | 35100 | 282 |
| 571 | 20230825 | 095700 | 5393919200 | 35100 | 35200 | 35200 | 35050 | 740 |
| 572 | 20230825 | 095600 | 5367921600 | 35200 | 35000 | 35200 | 34950 | 2312 |
| 573 | 20230825 | 095500 | 5286978200 | 35000 | 35000 | 35000 | 34950 | 1713 |
| 574 | 20230825 | 095400 | 5227091450 | 35000 | 35000 | 35050 | 34950 | 1377 |
| 575 | 20230825 | 095300 | 5178908450 | 35050 | 34950 | 35100 | 34900 | 1982 |
| 576 | 20230825 | 095200 | 5109493550 | 34950 | 35100 | 35100 | 34900 | 5494 |
| 577 | 20230825 | 095100 | 4917208200 | 35100 | 35150 | 35150 | 35100 | 1171 |
| 578 | 20230825 | 095000 | 4876076050 | 35100 | 35050 | 35100 | 35000 | 1303 |
| 579 | 20230825 | 094900 | 4830426350 | 35000 | 35150 | 35200 | 35000 | 12289 |
| 580 | 20230825 | 094800 | 4399563550 | 35200 | 35150 | 35200 | 35150 | 672 |
| 581 | 20230825 | 094700 | 4375928650 | 35150 | 35200 | 35200 | 35150 | 844 |
| 582 | 20230825 | 094600 | 4346257250 | 35200 | 35150 | 35200 | 35150 | 410 |
| 583 | 20230825 | 094500 | 4331836950 | 35200 | 35200 | 35200 | 35150 | 896 |
| 584 | 20230825 | 094400 | 4300301250 | 35150 | 35200 | 35250 | 35150 | 813 |
| 585 | 20230825 | 094300 | 4271698400 | 35200 | 35250 | 35250 | 35150 | 2963 |
| 586 | 20230825 | 094200 | 4167406750 | 35200 | 35300 | 35300 | 35200 | 1002 |
| 587 | 20230825 | 094100 | 4132086550 | 35250 | 35250 | 35350 | 35250 | 921 |
| 588 | 20230825 | 094000 | 4099605850 | 35250 | 35350 | 35350 | 35250 | 324 |
| 589 | 20230825 | 093900 | 4088168150 | 35300 | 35300 | 35300 | 35250 | 273 |
| 590 | 20230825 | 093800 | 4078534150 | 35250 | 35250 | 35250 | 35200 | 686 |
| 591 | 20230825 | 093700 | 4054354150 | 35200 | 35250 | 35300 | 35200 | 1130 |
| 592 | 20230825 | 093600 | 4014521600 | 35250 | 35300 | 35300 | 35250 | 231 |
| 593 | 20230825 | 093500 | 4006369800 | 35300 | 35300 | 35350 | 35300 | 606 |
| 594 | 20230825 | 093400 | 3984977700 | 35350 | 35300 | 35350 | 35300 | 124 |
| 595 | 20230825 | 093300 | 3980597150 | 35350 | 35250 | 35350 | 35250 | 108 |
| 596 | 20230825 | 093200 | 3976783950 | 35250 | 35150 | 35250 | 35150 | 789 |
| 597 | 20230825 | 093100 | 3948995900 | 35200 | 35200 | 35200 | 35100 | 641 |
| 598 | 20230825 | 093000 | 3926469150 | 35100 | 35150 | 35200 | 35100 | 715 |
| 599 | 20230825 | 092900 | 3901338950 | 35100 | 35150 | 35150 | 35100 | 2150 |
| 600 | 20230825 | 092800 | 3825823550 | 35150 | 35150 | 35250 | 35100 | 2305 |
| 601 | 20230825 | 092700 | 3744868300 | 35150 | 35300 | 35350 | 35150 | 4524 |
| 602 | 20230825 | 092600 | 3585548000 | 35250 | 35300 | 35300 | 35200 | 5046 |
| 603 | 20230825 | 092500 | 3407630500 | 35300 | 35350 | 35400 | 35300 | 2828 |
| 604 | 20230825 | 092400 | 3307631100 | 35350 | 35400 | 35450 | 35350 | 546 |
| 605 | 20230825 | 092300 | 3288313400 | 35450 | 35500 | 35600 | 35250 | 12957 |
| 606 | 20230825 | 092200 | 2830051650 | 35500 | 35550 | 35650 | 35500 | 3439 |
| 607 | 20230825 | 092100 | 2707895450 | 35650 | 35600 | 35750 | 35600 | 884 |
| 608 | 20230825 | 092000 | 2676419100 | 35550 | 35650 | 35650 | 35550 | 2303 |
| 609 | 20230825 | 091900 | 2594433100 | 35600 | 35800 | 35900 | 35600 | 5624 |
| 610 | 20230825 | 091800 | 2393585150 | 35750 | 35800 | 35850 | 35750 | 1276 |
| 611 | 20230825 | 091700 | 2347894150 | 35750 | 35800 | 35850 | 35750 | 972 |
| 612 | 20230825 | 091600 | 2313101550 | 35800 | 35950 | 36050 | 35800 | 2089 |
| 613 | 20230825 | 091500 | 2238090150 | 36050 | 36150 | 36200 | 35950 | 2161 |
| 614 | 20230825 | 091400 | 2160180850 | 36150 | 36000 | 36250 | 35950 | 2770 |
| 615 | 20230825 | 091300 | 2060205350 | 35950 | 35800 | 35950 | 35750 | 1283 |
| 616 | 20230825 | 091200 | 2014212100 | 35750 | 35750 | 35800 | 35650 | 873 |
| 617 | 20230825 | 091100 | 1983007000 | 35750 | 35800 | 35850 | 35600 | 5542 |
| 618 | 20230825 | 091000 | 1785357550 | 35750 | 35650 | 35800 | 35650 | 694 |
| 619 | 20230825 | 090900 | 1760553100 | 35700 | 35700 | 35900 | 35550 | 1097 |
| 620 | 20230825 | 090800 | 1721406700 | 35700 | 35800 | 35850 | 35550 | 2876 |
| 621 | 20230825 | 090700 | 1618953500 | 35800 | 35600 | 35800 | 35450 | 1548 |
| 622 | 20230825 | 090600 | 1563939500 | 35600 | 35650 | 35650 | 35450 | 2762 |
| 623 | 20230825 | 090500 | 1465719200 | 35650 | 35800 | 35950 | 35500 | 4380 |
| 624 | 20230825 | 090400 | 1309633750 | 35700 | 35350 | 35700 | 35250 | 4445 |
| 625 | 20230825 | 090300 | 1151774150 | 35450 | 36000 | 36000 | 35250 | 9297 |
| 626 | 20230825 | 090200 | 821092800 | 36000 | 35700 | 36050 | 35650 | 4693 |
| 627 | 20230825 | 090100 | 653131600 | 35700 | 36050 | 36200 | 35650 | 7716 |
| 628 | 20230825 | 090000 | 376836950 | 36000 | 36000 | 36100 | 35800 | 10059 |