33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 3 | 20230825 | 192000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230825 | 191900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230825 | 191800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230825 | 191700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230825 | 191600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230825 | 191500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230825 | 191400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230825 | 191300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230825 | 191200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230825 | 191100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230825 | 191000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230825 | 190900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230825 | 190800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230825 | 190700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230825 | 190600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230825 | 190500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230825 | 190400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230825 | 190300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230825 | 190200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230825 | 190100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230825 | 190000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230825 | 185900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230825 | 185800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230825 | 185700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230825 | 185600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230825 | 185500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230825 | 185400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230825 | 185300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230825 | 185200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230825 | 185100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 33 | 20230825 | 185000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230825 | 184900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230825 | 184800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230825 | 184700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230825 | 184600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230825 | 184500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230825 | 184400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230825 | 184300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230825 | 184200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230825 | 184100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230825 | 184000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230825 | 183900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230825 | 183800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230825 | 183700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230825 | 183600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230825 | 183500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230825 | 183400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230825 | 183300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230825 | 183200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230825 | 183100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230825 | 183000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230825 | 182900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230825 | 182800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230825 | 182700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230825 | 182600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230825 | 182500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230825 | 182400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230825 | 182300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230825 | 182200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230825 | 182100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 63 | 20230825 | 182000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230825 | 181900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230825 | 181800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230825 | 181700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230825 | 181600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230825 | 181500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230825 | 181400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230825 | 181300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230825 | 181200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230825 | 181100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230825 | 181000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230825 | 180900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230825 | 180800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230825 | 180700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230825 | 180600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230825 | 180500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230825 | 180400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230825 | 180300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230825 | 180200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230825 | 180100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230825 | 180000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230825 | 175900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230825 | 175800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230825 | 175700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230825 | 175600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230825 | 175500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230825 | 175400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230825 | 175300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230825 | 175200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230825 | 175100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 93 | 20230825 | 175000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230825 | 174900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230825 | 174800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230825 | 174700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230825 | 174600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230825 | 174500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230825 | 174400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230825 | 174300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230825 | 174200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230825 | 174100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230825 | 174000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230825 | 173900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230825 | 173800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230825 | 173700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230825 | 173600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230825 | 173500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230825 | 173400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230825 | 173300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230825 | 173200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230825 | 173100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230825 | 173000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230825 | 172900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230825 | 172800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230825 | 172700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230825 | 172600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230825 | 172500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230825 | 172400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230825 | 172300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230825 | 172200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230825 | 172100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 123 | 20230825 | 172000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230825 | 171900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230825 | 171800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230825 | 171700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230825 | 171600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230825 | 171500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230825 | 171400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230825 | 171300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230825 | 171200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230825 | 171100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230825 | 171000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230825 | 170900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230825 | 170800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230825 | 170700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230825 | 170600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230825 | 170500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230825 | 170400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230825 | 170300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230825 | 170200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230825 | 170100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230825 | 170000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230825 | 165900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230825 | 165800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230825 | 165700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230825 | 165600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230825 | 165500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230825 | 165400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230825 | 165300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230825 | 165200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230825 | 165100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 153 | 20230825 | 165000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230825 | 164900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230825 | 164800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230825 | 164700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230825 | 164600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230825 | 164500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230825 | 164400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230825 | 164300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230825 | 164200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230825 | 164100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230825 | 164000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230825 | 163900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230825 | 163800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230825 | 163700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230825 | 163600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230825 | 163500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230825 | 163400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230825 | 163300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230825 | 163200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230825 | 163100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230825 | 163000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230825 | 162900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230825 | 162800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230825 | 162700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230825 | 162600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230825 | 162500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230825 | 162400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230825 | 162300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230825 | 162200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230825 | 162100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 183 | 20230825 | 162000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230825 | 161900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230825 | 161800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230825 | 161700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230825 | 161600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230825 | 161500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230825 | 161400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230825 | 161300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230825 | 161200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230825 | 161100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230825 | 161000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230825 | 160900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20230825 | 160800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20230825 | 160700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20230825 | 160600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20230825 | 160500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20230825 | 160400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20230825 | 160300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20230825 | 160200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20230825 | 160100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20230825 | 160000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20230825 | 155900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20230825 | 155800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20230825 | 155700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20230825 | 155600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20230825 | 155500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20230825 | 155400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20230825 | 155300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20230825 | 155200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20230825 | 155100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 213 | 20230825 | 155000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20230825 | 154900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20230825 | 154800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20230825 | 154700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20230825 | 154600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20230825 | 154500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20230825 | 154400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20230825 | 154300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20230825 | 154200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20230825 | 154100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20230825 | 154000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20230825 | 153900 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20230825 | 153800 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20230825 | 153700 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20230825 | 153600 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20230825 | 153500 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20230825 | 153400 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20230825 | 153300 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20230825 | 153200 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20230825 | 153100 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20230825 | 153000 | 10044477700 | 43200 | 43200 | 43200 | 43200 | 2206 |
| 234 | 20230825 | 152900 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20230825 | 152800 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20230825 | 152700 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20230825 | 152600 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20230825 | 152500 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20230825 | 152400 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20230825 | 152300 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20230825 | 152200 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20230825 | 152100 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 243 | 20230825 | 152000 | 9949178500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20230825 | 151900 | 9949178500 | 43200 | 43200 | 43250 | 43100 | 398 |
| 245 | 20230825 | 151800 | 9932001600 | 43200 | 43200 | 43300 | 43200 | 205 |
| 246 | 20230825 | 151700 | 9923142300 | 43200 | 43100 | 43200 | 43100 | 121 |
| 247 | 20230825 | 151600 | 9917919250 | 43150 | 43150 | 43200 | 43100 | 168 |
| 248 | 20230825 | 151500 | 9910673900 | 43050 | 43150 | 43150 | 43050 | 268 |
| 249 | 20230825 | 151400 | 9899130500 | 43200 | 43150 | 43200 | 43100 | 423 |
| 250 | 20230825 | 151300 | 9880883200 | 43150 | 43150 | 43150 | 43100 | 341 |
| 251 | 20230825 | 151200 | 9866175350 | 43100 | 43100 | 43150 | 43050 | 120 |
| 252 | 20230825 | 151100 | 9861004300 | 43100 | 43100 | 43150 | 43100 | 56 |
| 253 | 20230825 | 151000 | 9858589400 | 43100 | 43100 | 43150 | 43050 | 29 |
| 254 | 20230825 | 150900 | 9857338750 | 43100 | 43050 | 43150 | 43000 | 53 |
| 255 | 20230825 | 150800 | 9855056150 | 43050 | 43050 | 43100 | 43050 | 116 |
| 256 | 20230825 | 150700 | 9850057350 | 43050 | 43100 | 43100 | 43050 | 252 |
| 257 | 20230825 | 150600 | 9839206000 | 43100 | 43150 | 43150 | 43100 | 44 |
| 258 | 20230825 | 150500 | 9837308750 | 43150 | 43100 | 43150 | 43050 | 179 |
| 259 | 20230825 | 150400 | 9829589400 | 43050 | 43100 | 43100 | 43050 | 19 |
| 260 | 20230825 | 150300 | 9828770750 | 43050 | 43100 | 43100 | 43050 | 11 |
| 261 | 20230825 | 150200 | 9828297150 | 43050 | 43050 | 43100 | 43050 | 203 |
| 262 | 20230825 | 150100 | 9819557950 | 43050 | 43000 | 43050 | 43000 | 532 |
| 263 | 20230825 | 150000 | 9796679300 | 43000 | 43000 | 43000 | 43000 | 66 |
| 264 | 20230825 | 145900 | 9793841300 | 42950 | 42900 | 42950 | 42900 | 152 |
| 265 | 20230825 | 145800 | 9787317900 | 42900 | 42950 | 42950 | 42900 | 252 |
| 266 | 20230825 | 145700 | 9776498700 | 43000 | 42950 | 43000 | 42950 | 9 |
| 267 | 20230825 | 145600 | 9776111900 | 42950 | 42950 | 42950 | 42950 | 91 |
| 268 | 20230825 | 145500 | 9772203450 | 42900 | 42800 | 42900 | 42800 | 651 |
| 269 | 20230825 | 145400 | 9744291650 | 42800 | 42750 | 42800 | 42700 | 1097 |
| 270 | 20230825 | 145300 | 9697433900 | 42750 | 42750 | 42750 | 42750 | 100 |
| 271 | 20230825 | 145200 | 9693158900 | 42800 | 42750 | 42800 | 42750 | 217 |
| 272 | 20230825 | 145100 | 9683875050 | 42750 | 42800 | 42800 | 42750 | 203 |
| 273 | 20230825 | 145000 | 9675196650 | 42750 | 42800 | 42800 | 42700 | 223 |
| 274 | 20230825 | 144900 | 9665659900 | 42800 | 42850 | 42850 | 42750 | 819 |
| 275 | 20230825 | 144800 | 9630635750 | 42800 | 42850 | 42850 | 42800 | 205 |
| 276 | 20230825 | 144700 | 9621860050 | 42850 | 42850 | 42850 | 42750 | 1732 |
| 277 | 20230825 | 144600 | 9547771550 | 42850 | 42850 | 42850 | 42850 | 11 |
| 278 | 20230825 | 144500 | 9547300200 | 42850 | 42900 | 42900 | 42800 | 109 |
| 279 | 20230825 | 144400 | 9542630300 | 42800 | 42850 | 42900 | 42800 | 747 |
| 280 | 20230825 | 144300 | 9510622450 | 42850 | 42850 | 42850 | 42800 | 375 |
| 281 | 20230825 | 144200 | 9494565750 | 42850 | 42950 | 42950 | 42850 | 250 |
| 282 | 20230825 | 144100 | 9483851750 | 42900 | 43000 | 43000 | 42900 | 341 |
| 283 | 20230825 | 144000 | 9469219250 | 43000 | 43000 | 43000 | 42900 | 84 |
| 284 | 20230825 | 143900 | 9465612250 | 42950 | 42950 | 42950 | 42900 | 108 |
| 285 | 20230825 | 143800 | 9460975150 | 42950 | 42950 | 42950 | 42950 | 13 |
| 286 | 20230825 | 143700 | 9460416800 | 43000 | 42950 | 43000 | 42950 | 398 |
| 287 | 20230825 | 143600 | 9443309250 | 42950 | 43000 | 43000 | 42950 | 101 |
| 288 | 20230825 | 143500 | 9438970950 | 42950 | 42900 | 42950 | 42850 | 217 |
| 289 | 20230825 | 143400 | 9429659800 | 42900 | 42900 | 42900 | 42900 | 89 |
| 290 | 20230825 | 143300 | 9425841700 | 42900 | 42850 | 42900 | 42850 | 23 |
| 291 | 20230825 | 143200 | 9424855100 | 42850 | 42850 | 42900 | 42800 | 481 |
| 292 | 20230825 | 143100 | 9404249900 | 42850 | 42950 | 42950 | 42850 | 1392 |
| 293 | 20230825 | 143000 | 9344584850 | 42950 | 42950 | 43000 | 42900 | 766 |
| 294 | 20230825 | 142900 | 9311718600 | 42950 | 42950 | 42950 | 42900 | 136 |
| 295 | 20230825 | 142800 | 9305878600 | 42950 | 43000 | 43000 | 42950 | 756 |
| 296 | 20230825 | 142700 | 9273407350 | 43000 | 43000 | 43000 | 43000 | 83 |
| 297 | 20230825 | 142600 | 9269838350 | 43000 | 42950 | 43000 | 42950 | 117 |
| 298 | 20230825 | 142500 | 9264808650 | 42950 | 42950 | 42950 | 42950 | 117 |
| 299 | 20230825 | 142400 | 9259783500 | 42950 | 42950 | 42950 | 42950 | 58 |
| 300 | 20230825 | 142300 | 9257292400 | 42950 | 42950 | 42950 | 42900 | 57 |
| 301 | 20230825 | 142200 | 9254845250 | 42950 | 43000 | 43000 | 42900 | 69 |
| 302 | 20230825 | 142100 | 9251881800 | 42900 | 42900 | 42900 | 42900 | 159 |
| 303 | 20230825 | 142000 | 9245060700 | 42900 | 42900 | 42900 | 42900 | 119 |
| 304 | 20230825 | 141900 | 9239955600 | 42900 | 42850 | 42900 | 42850 | 273 |
| 305 | 20230825 | 141800 | 9228257100 | 42850 | 42900 | 42900 | 42750 | 389 |
| 306 | 20230825 | 141700 | 9211606150 | 42900 | 42850 | 42900 | 42850 | 119 |
| 307 | 20230825 | 141600 | 9206502550 | 42800 | 42800 | 42900 | 42750 | 639 |
| 308 | 20230825 | 141500 | 9179159900 | 42800 | 42850 | 42850 | 42750 | 215 |
| 309 | 20230825 | 141400 | 9169956400 | 42900 | 42900 | 42900 | 42850 | 91 |
| 310 | 20230825 | 141300 | 9166055250 | 42900 | 42900 | 42900 | 42750 | 758 |
| 311 | 20230825 | 141200 | 9133607050 | 42850 | 42900 | 42900 | 42850 | 149 |
| 312 | 20230825 | 141100 | 9127221450 | 42900 | 42850 | 42900 | 42850 | 129 |
| 313 | 20230825 | 141000 | 9121691350 | 42900 | 42900 | 42900 | 42900 | 41 |
| 314 | 20230825 | 140900 | 9119932450 | 42900 | 42900 | 42900 | 42850 | 278 |
| 315 | 20230825 | 140800 | 9108017650 | 42900 | 42850 | 42900 | 42850 | 84 |
| 316 | 20230825 | 140700 | 9104416650 | 42900 | 42900 | 42900 | 42900 | 52 |
| 317 | 20230825 | 140600 | 9102185850 | 42900 | 42850 | 42900 | 42850 | 409 |
| 318 | 20230825 | 140500 | 9084659150 | 42900 | 42850 | 42900 | 42850 | 418 |
| 319 | 20230825 | 140400 | 9066746100 | 42850 | 42850 | 42850 | 42800 | 96 |
| 320 | 20230825 | 140300 | 9062633500 | 42850 | 42900 | 42900 | 42850 | 394 |
| 321 | 20230825 | 140200 | 9045746800 | 42900 | 42900 | 42900 | 42900 | 11 |
| 322 | 20230825 | 140100 | 9045274900 | 42850 | 42850 | 42850 | 42850 | 49 |
| 323 | 20230825 | 140000 | 9043175250 | 42850 | 42900 | 42950 | 42850 | 895 |
| 324 | 20230825 | 135900 | 9004785150 | 42900 | 42950 | 42950 | 42900 | 125 |
| 325 | 20230825 | 135800 | 8999416750 | 43000 | 42950 | 43000 | 42950 | 170 |
| 326 | 20230825 | 135700 | 8992109500 | 43000 | 43000 | 43000 | 43000 | 68 |
| 327 | 20230825 | 135600 | 8989185500 | 43000 | 43000 | 43050 | 43000 | 147 |
| 328 | 20230825 | 135500 | 8982863300 | 43050 | 43050 | 43050 | 43050 | 18 |
| 329 | 20230825 | 135400 | 8982088400 | 43000 | 43050 | 43100 | 43000 | 176 |
| 330 | 20230825 | 135300 | 8974511250 | 43100 | 42900 | 43100 | 42900 | 166 |
| 331 | 20230825 | 135200 | 8967376450 | 42950 | 42900 | 42950 | 42900 | 36 |
| 332 | 20230825 | 135100 | 8965831000 | 42950 | 42950 | 42950 | 42950 | 86 |
| 333 | 20230825 | 135000 | 8962137300 | 42950 | 43050 | 43050 | 42950 | 575 |
| 334 | 20230825 | 134900 | 8937419050 | 43100 | 43100 | 43100 | 43100 | 9 |
| 335 | 20230825 | 134800 | 8937031150 | 43100 | 43100 | 43100 | 43100 | 22 |
| 336 | 20230825 | 134700 | 8936082950 | 43100 | 43100 | 43100 | 43100 | 19 |
| 337 | 20230825 | 134600 | 8935264050 | 43050 | 43050 | 43100 | 43050 | 153 |
| 338 | 20230825 | 134500 | 8928676050 | 43050 | 43100 | 43150 | 43050 | 441 |
| 339 | 20230825 | 134400 | 8909671500 | 43200 | 43200 | 43200 | 43200 | 1 |
| 340 | 20230825 | 134300 | 8909628300 | 43200 | 43200 | 43200 | 43100 | 46 |
| 341 | 20230825 | 134200 | 8907643750 | 43200 | 43100 | 43200 | 43100 | 53 |
| 342 | 20230825 | 134100 | 8905357150 | 43100 | 43050 | 43100 | 43000 | 186 |
| 343 | 20230825 | 134000 | 8897351100 | 43000 | 43100 | 43100 | 43000 | 114 |
| 344 | 20230825 | 133900 | 8892440000 | 43150 | 43050 | 43200 | 43050 | 84 |
| 345 | 20230825 | 133800 | 8888818200 | 43050 | 43050 | 43050 | 43000 | 162 |
| 346 | 20230825 | 133700 | 8881849150 | 43050 | 43000 | 43050 | 43000 | 277 |
| 347 | 20230825 | 133600 | 8869936500 | 43000 | 43050 | 43100 | 43000 | 165 |
| 348 | 20230825 | 133500 | 8862836600 | 43050 | 43050 | 43050 | 43050 | 30 |
| 349 | 20230825 | 133400 | 8861545100 | 43050 | 43250 | 43250 | 43050 | 673 |
| 350 | 20230825 | 133300 | 8832480350 | 43250 | 43200 | 43250 | 43200 | 37 |
| 351 | 20230825 | 133200 | 8830881900 | 43200 | 43200 | 43200 | 43200 | 101 |
| 352 | 20230825 | 133100 | 8826518700 | 43250 | 43150 | 43350 | 43150 | 1236 |
| 353 | 20230825 | 133000 | 8773075650 | 43100 | 43000 | 43100 | 42950 | 709 |
| 354 | 20230825 | 132900 | 8742577350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 355 | 20230825 | 132800 | 8742577350 | 43100 | 43100 | 43100 | 43000 | 356 |
| 356 | 20230825 | 132700 | 8727249700 | 43150 | 43150 | 43150 | 43100 | 85 |
| 357 | 20230825 | 132600 | 8723585700 | 43150 | 43050 | 43150 | 43050 | 221 |
| 358 | 20230825 | 132500 | 8714052150 | 43050 | 43000 | 43050 | 43000 | 22 |
| 359 | 20230825 | 132400 | 8713105100 | 43050 | 43050 | 43050 | 43000 | 111 |
| 360 | 20230825 | 132300 | 8708329350 | 43050 | 43050 | 43150 | 43050 | 120 |
| 361 | 20230825 | 132200 | 8703161700 | 43050 | 43000 | 43050 | 43000 | 145 |
| 362 | 20230825 | 132100 | 8696924500 | 43050 | 43050 | 43100 | 43050 | 197 |
| 363 | 20230825 | 132000 | 8688437700 | 43100 | 43100 | 43100 | 43000 | 401 |
| 364 | 20230825 | 131900 | 8671178650 | 43100 | 43100 | 43150 | 43100 | 391 |
| 365 | 20230825 | 131800 | 8654317400 | 43100 | 43100 | 43100 | 43100 | 89 |
| 366 | 20230825 | 131700 | 8650481500 | 43100 | 43100 | 43100 | 43050 | 104 |
| 367 | 20230825 | 131600 | 8646001550 | 43050 | 43050 | 43100 | 43050 | 26 |
| 368 | 20230825 | 131500 | 8644881650 | 43050 | 43050 | 43050 | 43050 | 152 |
| 369 | 20230825 | 131400 | 8638338050 | 43050 | 43050 | 43050 | 43050 | 311 |
| 370 | 20230825 | 131300 | 8624949500 | 43050 | 43050 | 43050 | 43000 | 45 |
| 371 | 20230825 | 131200 | 8623012750 | 43050 | 43050 | 43050 | 43050 | 40 |
| 372 | 20230825 | 131100 | 8621290750 | 43100 | 43100 | 43100 | 43100 | 38 |
| 373 | 20230825 | 131000 | 8619652950 | 43100 | 43150 | 43200 | 43000 | 392 |
| 374 | 20230825 | 130900 | 8602748450 | 43150 | 43050 | 43150 | 43050 | 712 |
| 375 | 20230825 | 130800 | 8572076400 | 43050 | 43000 | 43050 | 43000 | 227 |
| 376 | 20230825 | 130700 | 8562312350 | 43000 | 43050 | 43050 | 42950 | 31 |
| 377 | 20230825 | 130600 | 8560980500 | 42950 | 42900 | 43100 | 42900 | 655 |
| 378 | 20230825 | 130500 | 8532835300 | 42900 | 42850 | 42900 | 42850 | 313 |
| 379 | 20230825 | 130400 | 8519409450 | 42850 | 43000 | 43000 | 42850 | 668 |
| 380 | 20230825 | 130300 | 8490752750 | 43000 | 42950 | 43000 | 42950 | 301 |
| 381 | 20230825 | 130200 | 8477824500 | 42950 | 42900 | 42950 | 42900 | 64 |
| 382 | 20230825 | 130100 | 8475077900 | 42900 | 42850 | 42900 | 42850 | 52 |
| 383 | 20230825 | 130000 | 8472848900 | 42850 | 42900 | 42950 | 42850 | 167 |
| 384 | 20230825 | 125900 | 8465688750 | 42900 | 42800 | 42950 | 42800 | 195 |
| 385 | 20230825 | 125800 | 8457332650 | 42850 | 42850 | 42850 | 42800 | 84 |
| 386 | 20230825 | 125700 | 8453736500 | 42850 | 42800 | 42850 | 42750 | 178 |
| 387 | 20230825 | 125600 | 8446120800 | 42750 | 42850 | 42850 | 42750 | 209 |
| 388 | 20230825 | 125500 | 8437176850 | 42800 | 42750 | 42850 | 42750 | 32 |
| 389 | 20230825 | 125400 | 8435806750 | 42850 | 42850 | 42950 | 42800 | 176 |
| 390 | 20230825 | 125300 | 8428272200 | 42950 | 42700 | 42950 | 42650 | 317 |
| 391 | 20230825 | 125200 | 8414711800 | 42700 | 42700 | 42700 | 42700 | 85 |
| 392 | 20230825 | 125100 | 8411082300 | 42700 | 42600 | 42700 | 42600 | 161 |
| 393 | 20230825 | 125000 | 8404214200 | 42650 | 42650 | 42650 | 42600 | 450 |
| 394 | 20230825 | 124900 | 8385038900 | 42650 | 42600 | 42650 | 42600 | 151 |
| 395 | 20230825 | 124800 | 8378605400 | 42600 | 42600 | 42600 | 42600 | 1213 |
| 396 | 20230825 | 124700 | 8326931600 | 42600 | 42600 | 42600 | 42550 | 833 |
| 397 | 20230825 | 124600 | 8291477150 | 42650 | 42600 | 42650 | 42550 | 234 |
| 398 | 20230825 | 124500 | 8281511550 | 42550 | 42600 | 42650 | 42550 | 314 |
| 399 | 20230825 | 124400 | 8268130300 | 42600 | 42650 | 42650 | 42600 | 136 |
| 400 | 20230825 | 124300 | 8262333700 | 42650 | 42600 | 42650 | 42550 | 1968 |
| 401 | 20230825 | 124200 | 8178496900 | 42600 | 42700 | 42700 | 42600 | 4636 |
| 402 | 20230825 | 124100 | 7980683250 | 42750 | 42750 | 42750 | 42700 | 530 |
| 403 | 20230825 | 124000 | 7958049200 | 42750 | 42750 | 42750 | 42700 | 236 |
| 404 | 20230825 | 123900 | 7947960350 | 42750 | 42750 | 42800 | 42750 | 822 |
| 405 | 20230825 | 123800 | 7912819350 | 42750 | 42750 | 42750 | 42700 | 115 |
| 406 | 20230825 | 123700 | 7907904600 | 42700 | 42750 | 42750 | 42700 | 154 |
| 407 | 20230825 | 123600 | 7901325750 | 42750 | 42750 | 42750 | 42750 | 72 |
| 408 | 20230825 | 123500 | 7898247750 | 42750 | 42750 | 42750 | 42750 | 164 |
| 409 | 20230825 | 123400 | 7891236750 | 42750 | 42800 | 42800 | 42700 | 303 |
| 410 | 20230825 | 123300 | 7878278950 | 42750 | 42750 | 42800 | 42750 | 197 |
| 411 | 20230825 | 123200 | 7869848550 | 42750 | 42750 | 42800 | 42700 | 419 |
| 412 | 20230825 | 123100 | 7851945700 | 42750 | 42750 | 42750 | 42700 | 621 |
| 413 | 20230825 | 123000 | 7825399150 | 42800 | 42800 | 42800 | 42800 | 21 |
| 414 | 20230825 | 122900 | 7824500350 | 42800 | 42800 | 42800 | 42800 | 184 |
| 415 | 20230825 | 122800 | 7816625150 | 42850 | 42750 | 42850 | 42750 | 147 |
| 416 | 20230825 | 122700 | 7810332600 | 42750 | 42800 | 42850 | 42750 | 62 |
| 417 | 20230825 | 122600 | 7807678750 | 42750 | 42800 | 42800 | 42750 | 136 |
| 418 | 20230825 | 122500 | 7801859100 | 42800 | 42800 | 42800 | 42800 | 173 |
| 419 | 20230825 | 122400 | 7794454700 | 42800 | 42800 | 42800 | 42800 | 23 |
| 420 | 20230825 | 122300 | 7793470300 | 42800 | 42800 | 42800 | 42800 | 0 |
| 421 | 20230825 | 122200 | 7793470300 | 42800 | 42800 | 42800 | 42800 | 344 |
| 422 | 20230825 | 122100 | 7778747100 | 42800 | 42800 | 42800 | 42750 | 144 |
| 423 | 20230825 | 122000 | 7772585100 | 42800 | 42800 | 42800 | 42750 | 89 |
| 424 | 20230825 | 121900 | 7768776650 | 42750 | 42750 | 42750 | 42700 | 145 |
| 425 | 20230825 | 121800 | 7762578400 | 42700 | 42800 | 42800 | 42700 | 555 |
| 426 | 20230825 | 121700 | 7738857650 | 42800 | 42800 | 42800 | 42800 | 122 |
| 427 | 20230825 | 121600 | 7733636050 | 42800 | 42800 | 42800 | 42800 | 75 |
| 428 | 20230825 | 121500 | 7730426050 | 42750 | 42750 | 42750 | 42700 | 186 |
| 429 | 20230825 | 121400 | 7722480950 | 42750 | 42750 | 42750 | 42750 | 132 |
| 430 | 20230825 | 121300 | 7716837950 | 42750 | 42750 | 42750 | 42750 | 135 |
| 431 | 20230825 | 121200 | 7711066700 | 42750 | 42800 | 42800 | 42700 | 2089 |
| 432 | 20230825 | 121100 | 7621777000 | 42750 | 42800 | 42800 | 42750 | 213 |
| 433 | 20230825 | 121000 | 7612662300 | 42800 | 42800 | 42800 | 42800 | 0 |
| 434 | 20230825 | 120900 | 7612662300 | 42800 | 43000 | 43000 | 42800 | 2671 |
| 435 | 20230825 | 120800 | 7498234750 | 43000 | 42950 | 43000 | 42900 | 54 |
| 436 | 20230825 | 120700 | 7495916950 | 42950 | 43000 | 43000 | 42950 | 137 |
| 437 | 20230825 | 120600 | 7490028850 | 43000 | 43000 | 43000 | 43000 | 69 |
| 438 | 20230825 | 120500 | 7487061850 | 43050 | 43000 | 43050 | 43000 | 274 |
| 439 | 20230825 | 120400 | 7475277000 | 42950 | 42950 | 42950 | 42950 | 190 |
| 440 | 20230825 | 120300 | 7467116500 | 42950 | 42900 | 42950 | 42900 | 32 |
| 441 | 20230825 | 120200 | 7465743350 | 42900 | 42900 | 42900 | 42900 | 252 |
| 442 | 20230825 | 120100 | 7454932550 | 42900 | 42900 | 42900 | 42850 | 80 |
| 443 | 20230825 | 120000 | 7451501750 | 42900 | 42850 | 42900 | 42850 | 111 |
| 444 | 20230825 | 115900 | 7446745350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 445 | 20230825 | 115800 | 7446745350 | 42800 | 42800 | 42850 | 42800 | 164 |
| 446 | 20230825 | 115700 | 7439725150 | 42800 | 42850 | 42850 | 42800 | 318 |
| 447 | 20230825 | 115600 | 7426114600 | 42850 | 42800 | 42850 | 42800 | 390 |
| 448 | 20230825 | 115500 | 7409416850 | 42800 | 42850 | 42850 | 42800 | 416 |
| 449 | 20230825 | 115400 | 7391597600 | 42850 | 42900 | 42900 | 42850 | 1342 |
| 450 | 20230825 | 115300 | 7334090950 | 42900 | 42900 | 43000 | 42900 | 1348 |
| 451 | 20230825 | 115200 | 7276261050 | 43000 | 43000 | 43000 | 42900 | 6633 |
| 452 | 20230825 | 115100 | 6991218900 | 43050 | 43050 | 43050 | 43000 | 143 |
| 453 | 20230825 | 115000 | 6985063800 | 43050 | 43000 | 43050 | 43000 | 42 |
| 454 | 20230825 | 114900 | 6983256250 | 43000 | 43050 | 43050 | 43000 | 1226 |
| 455 | 20230825 | 114800 | 6930477250 | 43050 | 43050 | 43100 | 43050 | 497 |
| 456 | 20230825 | 114700 | 6909081200 | 43100 | 43100 | 43100 | 43050 | 1078 |
| 457 | 20230825 | 114600 | 6862628300 | 43150 | 43100 | 43150 | 43100 | 13 |
| 458 | 20230825 | 114500 | 6862067450 | 43100 | 43100 | 43100 | 43100 | 65 |
| 459 | 20230825 | 114400 | 6859265950 | 43100 | 43100 | 43100 | 43100 | 1 |
| 460 | 20230825 | 114300 | 6859222850 | 43100 | 43100 | 43100 | 43100 | 11 |
| 461 | 20230825 | 114200 | 6858748750 | 43100 | 43100 | 43100 | 43100 | 24 |
| 462 | 20230825 | 114100 | 6857714350 | 43150 | 43150 | 43150 | 43150 | 211 |
| 463 | 20230825 | 114000 | 6848609700 | 43150 | 43150 | 43150 | 43150 | 54 |
| 464 | 20230825 | 113900 | 6846279600 | 43150 | 43150 | 43150 | 43100 | 16 |
| 465 | 20230825 | 113800 | 6845589250 | 43150 | 43150 | 43200 | 43150 | 107 |
| 466 | 20230825 | 113700 | 6840971850 | 43200 | 43150 | 43200 | 43150 | 193 |
| 467 | 20230825 | 113600 | 6832641800 | 43200 | 43200 | 43200 | 43200 | 67 |
| 468 | 20230825 | 113500 | 6829747400 | 43200 | 43200 | 43200 | 43150 | 56 |
| 469 | 20230825 | 113400 | 6827329450 | 43200 | 43150 | 43200 | 43150 | 109 |
| 470 | 20230825 | 113300 | 6822624550 | 43150 | 43150 | 43200 | 43150 | 228 |
| 471 | 20230825 | 113200 | 6812778350 | 43150 | 43150 | 43200 | 43100 | 162 |
| 472 | 20230825 | 113100 | 6805789250 | 43150 | 43100 | 43150 | 43100 | 34 |
| 473 | 20230825 | 113000 | 6804322950 | 43150 | 43150 | 43250 | 43150 | 320 |
| 474 | 20230825 | 112900 | 6790507150 | 43200 | 43100 | 43200 | 43100 | 131 |
| 475 | 20230825 | 112800 | 6784854900 | 43200 | 43150 | 43200 | 43150 | 203 |
| 476 | 20230825 | 112700 | 6776089750 | 43150 | 43100 | 43150 | 43100 | 208 |
| 477 | 20230825 | 112600 | 6767124100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 478 | 20230825 | 112500 | 6767124100 | 43100 | 43200 | 43200 | 43100 | 128 |
| 479 | 20230825 | 112400 | 6761599050 | 43200 | 43200 | 43250 | 43200 | 61 |
| 480 | 20230825 | 112300 | 6758963550 | 43200 | 43200 | 43200 | 43200 | 78 |
| 481 | 20230825 | 112200 | 6755593950 | 43200 | 43200 | 43200 | 43100 | 51 |
| 482 | 20230825 | 112100 | 6753393300 | 43200 | 43100 | 43200 | 43100 | 72 |
| 483 | 20230825 | 112000 | 6750287950 | 43150 | 43100 | 43150 | 43100 | 38 |
| 484 | 20230825 | 111900 | 6748649850 | 43150 | 43200 | 43200 | 43100 | 781 |
| 485 | 20230825 | 111800 | 6714947550 | 43200 | 43200 | 43300 | 43200 | 117 |
| 486 | 20230825 | 111700 | 6709892250 | 43250 | 43200 | 43250 | 43150 | 77 |
| 487 | 20230825 | 111600 | 6706565600 | 43200 | 43150 | 43200 | 43150 | 53 |
| 488 | 20230825 | 111500 | 6704278050 | 43200 | 43200 | 43250 | 43150 | 71 |
| 489 | 20230825 | 111400 | 6701210600 | 43200 | 43200 | 43250 | 43200 | 394 |
| 490 | 20230825 | 111300 | 6684188800 | 43200 | 43200 | 43200 | 43200 | 186 |
| 491 | 20230825 | 111200 | 6676153600 | 43150 | 43200 | 43200 | 43150 | 143 |
| 492 | 20230825 | 111100 | 6669977200 | 43200 | 43200 | 43250 | 43150 | 64 |
| 493 | 20230825 | 111000 | 6667211950 | 43250 | 43250 | 43250 | 43150 | 915 |
| 494 | 20230825 | 110900 | 6627711500 | 43250 | 43250 | 43350 | 43200 | 486 |
| 495 | 20230825 | 110800 | 6606692150 | 43300 | 43300 | 43300 | 43300 | 677 |
| 496 | 20230825 | 110700 | 6577378050 | 43400 | 43350 | 43400 | 43350 | 93 |
| 497 | 20230825 | 110600 | 6573342950 | 43350 | 43350 | 43350 | 43300 | 179 |
| 498 | 20230825 | 110500 | 6565583350 | 43400 | 43400 | 43400 | 43300 | 23 |
| 499 | 20230825 | 110400 | 6564585850 | 43400 | 43350 | 43400 | 43350 | 59 |
| 500 | 20230825 | 110300 | 6562027200 | 43350 | 43350 | 43350 | 43350 | 5 |
| 501 | 20230825 | 110200 | 6561810450 | 43300 | 43300 | 43350 | 43300 | 100 |
| 502 | 20230825 | 110100 | 6557477700 | 43300 | 43400 | 43400 | 43300 | 20 |
| 503 | 20230825 | 110000 | 6556610700 | 43400 | 43300 | 43400 | 43300 | 41 |
| 504 | 20230825 | 105900 | 6554833250 | 43350 | 43300 | 43400 | 43300 | 201 |
| 505 | 20230825 | 105800 | 6546117950 | 43300 | 43300 | 43350 | 43250 | 210 |
| 506 | 20230825 | 105700 | 6537028650 | 43300 | 43350 | 43350 | 43300 | 486 |
| 507 | 20230825 | 105600 | 6515980200 | 43350 | 43350 | 43350 | 43350 | 24 |
| 508 | 20230825 | 105500 | 6514939800 | 43400 | 43350 | 43400 | 43350 | 178 |
| 509 | 20230825 | 105400 | 6507219200 | 43350 | 43300 | 43350 | 43300 | 38 |
| 510 | 20230825 | 105300 | 6505572100 | 43300 | 43350 | 43350 | 43300 | 1106 |
| 511 | 20230825 | 105200 | 6457678450 | 43350 | 43350 | 43350 | 43350 | 90 |
| 512 | 20230825 | 105100 | 6453776950 | 43350 | 43450 | 43450 | 43350 | 13 |
| 513 | 20230825 | 105000 | 6453212900 | 43350 | 43400 | 43450 | 43300 | 468 |
| 514 | 20230825 | 104900 | 6432926150 | 43450 | 43350 | 43450 | 43350 | 164 |
| 515 | 20230825 | 104800 | 6425808650 | 43350 | 43350 | 43350 | 43350 | 27 |
| 516 | 20230825 | 104700 | 6424638200 | 43300 | 43350 | 43350 | 43300 | 64 |
| 517 | 20230825 | 104600 | 6421866250 | 43350 | 43300 | 43350 | 43300 | 203 |
| 518 | 20230825 | 104500 | 6413070750 | 43300 | 43300 | 43300 | 43300 | 48 |
| 519 | 20230825 | 104400 | 6410992350 | 43300 | 43250 | 43300 | 43200 | 141 |
| 520 | 20230825 | 104300 | 6404893600 | 43250 | 43200 | 43250 | 43200 | 54 |
| 521 | 20230825 | 104200 | 6402559800 | 43200 | 43200 | 43250 | 43200 | 136 |
| 522 | 20230825 | 104100 | 6396683250 | 43200 | 43200 | 43200 | 43200 | 22 |
| 523 | 20230825 | 104000 | 6395732850 | 43150 | 43200 | 43250 | 43150 | 242 |
| 524 | 20230825 | 103900 | 6385274100 | 43200 | 43300 | 43300 | 43200 | 41 |
| 525 | 20230825 | 103800 | 6383501200 | 43200 | 43200 | 43200 | 43200 | 230 |
| 526 | 20230825 | 103700 | 6373565200 | 43200 | 43150 | 43200 | 43150 | 94 |
| 527 | 20230825 | 103600 | 6369505100 | 43150 | 43200 | 43200 | 43150 | 63 |
| 528 | 20230825 | 103500 | 6366785600 | 43150 | 43200 | 43200 | 43150 | 74 |
| 529 | 20230825 | 103400 | 6363590000 | 43200 | 43100 | 43200 | 43100 | 682 |
| 530 | 20230825 | 103300 | 6334180550 | 43150 | 43200 | 43200 | 43100 | 1102 |
| 531 | 20230825 | 103200 | 6286679900 | 43200 | 43400 | 43400 | 43150 | 3671 |
| 532 | 20230825 | 103100 | 6127949800 | 43500 | 43400 | 43500 | 43400 | 56 |
| 533 | 20230825 | 103000 | 6125517200 | 43400 | 43350 | 43500 | 43350 | 714 |
| 534 | 20230825 | 102900 | 6094524450 | 43400 | 43300 | 43400 | 43300 | 415 |
| 535 | 20230825 | 102800 | 6076548150 | 43250 | 43250 | 43300 | 43250 | 365 |
| 536 | 20230825 | 102700 | 6060758450 | 43300 | 43200 | 43300 | 43200 | 105 |
| 537 | 20230825 | 102600 | 6056218250 | 43250 | 43250 | 43250 | 43200 | 165 |
| 538 | 20230825 | 102500 | 6049083200 | 43250 | 43200 | 43250 | 43200 | 93 |
| 539 | 20230825 | 102400 | 6045061100 | 43200 | 43350 | 43350 | 43200 | 2338 |
| 540 | 20230825 | 102300 | 5943874550 | 43350 | 43450 | 43450 | 43350 | 391 |
| 541 | 20230825 | 102200 | 5926909750 | 43450 | 43400 | 43450 | 43400 | 91 |
| 542 | 20230825 | 102100 | 5922958100 | 43400 | 43400 | 43400 | 43400 | 94 |
| 543 | 20230825 | 102000 | 5918878500 | 43400 | 43350 | 43400 | 43300 | 321 |
| 544 | 20230825 | 101900 | 5904964150 | 43350 | 43450 | 43500 | 43300 | 566 |
| 545 | 20230825 | 101800 | 5880439700 | 43500 | 43400 | 43500 | 43400 | 143 |
| 546 | 20230825 | 101700 | 5874226100 | 43350 | 43250 | 43350 | 43250 | 205 |
| 547 | 20230825 | 101600 | 5865349300 | 43300 | 43300 | 43300 | 43250 | 506 |
| 548 | 20230825 | 101500 | 5843440050 | 43250 | 43300 | 43300 | 43250 | 80 |
| 549 | 20230825 | 101400 | 5839976550 | 43200 | 43250 | 43300 | 43200 | 173 |
| 550 | 20230825 | 101300 | 5832493700 | 43250 | 43300 | 43300 | 43250 | 44 |
| 551 | 20230825 | 101200 | 5830589700 | 43300 | 43300 | 43300 | 43300 | 10 |
| 552 | 20230825 | 101100 | 5830156700 | 43300 | 43250 | 43300 | 43250 | 177 |
| 553 | 20230825 | 101000 | 5822494800 | 43200 | 43250 | 43300 | 43200 | 196 |
| 554 | 20230825 | 100900 | 5814024900 | 43250 | 43250 | 43250 | 43250 | 142 |
| 555 | 20230825 | 100800 | 5807883400 | 43250 | 43300 | 43300 | 43200 | 356 |
| 556 | 20230825 | 100700 | 5792486000 | 43300 | 43300 | 43300 | 43250 | 86 |
| 557 | 20230825 | 100600 | 5788763450 | 43300 | 43250 | 43350 | 43200 | 224 |
| 558 | 20230825 | 100500 | 5779075350 | 43250 | 43300 | 43300 | 43250 | 272 |
| 559 | 20230825 | 100400 | 5767305450 | 43350 | 43400 | 43400 | 43250 | 935 |
| 560 | 20230825 | 100300 | 5726776400 | 43400 | 43450 | 43450 | 43300 | 370 |
| 561 | 20230825 | 100200 | 5710735900 | 43450 | 43450 | 43450 | 43350 | 555 |
| 562 | 20230825 | 100100 | 5686642800 | 43400 | 43250 | 43400 | 43100 | 1574 |
| 563 | 20230825 | 100000 | 5618592350 | 43300 | 43200 | 43300 | 43100 | 549 |
| 564 | 20230825 | 095900 | 5594887300 | 43200 | 43250 | 43350 | 43150 | 741 |
| 565 | 20230825 | 095800 | 5562846950 | 43200 | 43100 | 43200 | 43050 | 677 |
| 566 | 20230825 | 095700 | 5533641450 | 43100 | 43050 | 43100 | 43050 | 276 |
| 567 | 20230825 | 095600 | 5521755700 | 43050 | 42950 | 43150 | 42950 | 1113 |
| 568 | 20230825 | 095500 | 5473879550 | 42950 | 42950 | 42950 | 42900 | 501 |
| 569 | 20230825 | 095400 | 5452375150 | 42950 | 43050 | 43100 | 42950 | 4736 |
| 570 | 20230825 | 095300 | 5248671300 | 43050 | 43050 | 43100 | 43000 | 1584 |
| 571 | 20230825 | 095200 | 5180479800 | 43050 | 43100 | 43200 | 43050 | 1769 |
| 572 | 20230825 | 095100 | 5104252000 | 43100 | 43350 | 43350 | 43100 | 4579 |
| 573 | 20230825 | 095000 | 4906293150 | 43350 | 43350 | 43400 | 43350 | 511 |
| 574 | 20230825 | 094900 | 4884131750 | 43350 | 43400 | 43400 | 43300 | 844 |
| 575 | 20230825 | 094800 | 4847545200 | 43400 | 43450 | 43450 | 43350 | 1348 |
| 576 | 20230825 | 094700 | 4789041900 | 43400 | 43450 | 43500 | 43400 | 464 |
| 577 | 20230825 | 094600 | 4768876600 | 43500 | 43450 | 43500 | 43400 | 150 |
| 578 | 20230825 | 094500 | 4762358150 | 43450 | 43400 | 43500 | 43400 | 384 |
| 579 | 20230825 | 094400 | 4745683600 | 43400 | 43350 | 43400 | 43350 | 691 |
| 580 | 20230825 | 094300 | 4715722250 | 43400 | 43400 | 43450 | 43300 | 496 |
| 581 | 20230825 | 094200 | 4694212500 | 43350 | 43400 | 43400 | 43350 | 665 |
| 582 | 20230825 | 094100 | 4665382850 | 43400 | 43450 | 43550 | 43350 | 1351 |
| 583 | 20230825 | 094000 | 4606692350 | 43500 | 43650 | 43650 | 43450 | 3386 |
| 584 | 20230825 | 093900 | 4459319600 | 43650 | 43700 | 43700 | 43500 | 3253 |
| 585 | 20230825 | 093800 | 4317566450 | 43700 | 44000 | 44050 | 43600 | 12017 |
| 586 | 20230825 | 093700 | 3791632800 | 44000 | 44000 | 44000 | 43900 | 476 |
| 587 | 20230825 | 093600 | 3770705250 | 44000 | 43950 | 44000 | 43900 | 646 |
| 588 | 20230825 | 093500 | 3742319350 | 43950 | 44000 | 44050 | 43950 | 537 |
| 589 | 20230825 | 093400 | 3718713200 | 44000 | 44250 | 44250 | 43950 | 1781 |
| 590 | 20230825 | 093300 | 3640229300 | 44250 | 44100 | 44250 | 44100 | 444 |
| 591 | 20230825 | 093200 | 3620603050 | 44050 | 44050 | 44050 | 44000 | 100 |
| 592 | 20230825 | 093100 | 3616198350 | 44000 | 43950 | 44000 | 43950 | 343 |
| 593 | 20230825 | 093000 | 3601110200 | 43900 | 43950 | 44000 | 43850 | 1077 |
| 594 | 20230825 | 092900 | 3553815600 | 43950 | 43950 | 44000 | 43950 | 386 |
| 595 | 20230825 | 092800 | 3536849050 | 43950 | 44050 | 44050 | 43850 | 4913 |
| 596 | 20230825 | 092700 | 3320863300 | 44100 | 44150 | 44200 | 44000 | 3847 |
| 597 | 20230825 | 092600 | 3151236950 | 44200 | 44300 | 44350 | 44150 | 2677 |
| 598 | 20230825 | 092500 | 3032826900 | 44300 | 44400 | 44400 | 44250 | 1828 |
| 599 | 20230825 | 092400 | 2951808250 | 44400 | 44500 | 44500 | 44400 | 348 |
| 600 | 20230825 | 092300 | 2936342550 | 44500 | 44400 | 44600 | 44400 | 647 |
| 601 | 20230825 | 092200 | 2907602700 | 44400 | 44400 | 44400 | 44350 | 348 |
| 602 | 20230825 | 092100 | 2892158050 | 44400 | 44400 | 44400 | 44350 | 404 |
| 603 | 20230825 | 092000 | 2874223400 | 44400 | 44600 | 44700 | 44400 | 4710 |
| 604 | 20230825 | 091900 | 2664547600 | 44650 | 44550 | 44650 | 44550 | 381 |
| 605 | 20230825 | 091800 | 2647548250 | 44550 | 44550 | 44600 | 44500 | 2471 |
| 606 | 20230825 | 091700 | 2537459000 | 44550 | 44650 | 44700 | 44550 | 1636 |
| 607 | 20230825 | 091600 | 2464477850 | 44700 | 44850 | 44850 | 44700 | 2174 |
| 608 | 20230825 | 091500 | 2367142200 | 44800 | 45150 | 45200 | 44800 | 2383 |
| 609 | 20230825 | 091400 | 2260246500 | 45250 | 45300 | 45300 | 45100 | 1656 |
| 610 | 20230825 | 091300 | 2185407550 | 45250 | 45350 | 45500 | 45200 | 2551 |
| 611 | 20230825 | 091200 | 2069748800 | 45350 | 45200 | 45350 | 45100 | 1117 |
| 612 | 20230825 | 091100 | 2019219000 | 45200 | 44950 | 45300 | 44950 | 2930 |
| 613 | 20230825 | 091000 | 1887064800 | 44950 | 44800 | 44950 | 44800 | 2653 |
| 614 | 20230825 | 090900 | 1768114150 | 44800 | 44900 | 45000 | 44800 | 903 |
| 615 | 20230825 | 090800 | 1727586750 | 45000 | 44900 | 45000 | 44850 | 880 |
| 616 | 20230825 | 090700 | 1688041050 | 44900 | 44850 | 45000 | 44750 | 1566 |
| 617 | 20230825 | 090600 | 1617809300 | 44850 | 44700 | 44950 | 44700 | 843 |
| 618 | 20230825 | 090500 | 1580045950 | 44700 | 45100 | 45150 | 44700 | 2984 |
| 619 | 20230825 | 090400 | 1445957000 | 45100 | 44500 | 45200 | 44500 | 7007 |
| 620 | 20230825 | 090300 | 1131785500 | 44550 | 44800 | 44900 | 44550 | 6334 |
| 621 | 20230825 | 090200 | 848281800 | 44800 | 44500 | 44850 | 44500 | 4545 |
| 622 | 20230825 | 090100 | 645298400 | 44500 | 44050 | 44550 | 44050 | 6139 |
| 623 | 20230825 | 090000 | 373575100 | 44050 | 43750 | 44050 | 43700 | 8431 |