33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 3 | 20230825 | 190200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230825 | 190100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230825 | 190000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230825 | 185900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230825 | 185800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230825 | 185700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230825 | 185600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230825 | 185500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230825 | 185400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230825 | 185300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230825 | 185200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230825 | 185100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230825 | 185000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230825 | 184900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230825 | 184800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230825 | 184700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230825 | 184600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230825 | 184500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230825 | 184400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230825 | 184300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230825 | 184200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230825 | 184100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230825 | 184000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230825 | 183900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230825 | 183800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230825 | 183700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230825 | 183600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230825 | 183500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230825 | 183400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230825 | 183300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 33 | 20230825 | 183200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230825 | 183100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230825 | 183000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230825 | 182900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230825 | 182800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230825 | 182700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230825 | 182600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230825 | 182500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230825 | 182400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230825 | 182300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230825 | 182200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230825 | 182100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230825 | 182000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230825 | 181900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230825 | 181800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230825 | 181700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230825 | 181600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230825 | 181500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230825 | 181400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230825 | 181300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230825 | 181200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230825 | 181100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230825 | 181000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230825 | 180900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230825 | 180800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230825 | 180700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230825 | 180600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230825 | 180500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230825 | 180400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230825 | 180300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 63 | 20230825 | 180200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230825 | 180100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230825 | 180000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230825 | 175900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230825 | 175800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230825 | 175700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230825 | 175600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230825 | 175500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230825 | 175400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230825 | 175300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230825 | 175200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230825 | 175100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230825 | 175000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230825 | 174900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230825 | 174800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230825 | 174700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230825 | 174600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230825 | 174500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230825 | 174400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230825 | 174300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230825 | 174200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230825 | 174100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230825 | 174000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230825 | 173900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230825 | 173800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230825 | 173700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230825 | 173600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230825 | 173500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230825 | 173400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230825 | 173300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 93 | 20230825 | 173200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230825 | 173100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230825 | 173000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230825 | 172900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230825 | 172800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230825 | 172700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230825 | 172600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230825 | 172500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230825 | 172400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230825 | 172300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230825 | 172200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230825 | 172100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230825 | 172000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230825 | 171900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230825 | 171800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230825 | 171700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230825 | 171600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230825 | 171500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230825 | 171400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230825 | 171300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230825 | 171200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230825 | 171100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230825 | 171000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230825 | 170900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230825 | 170800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230825 | 170700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230825 | 170600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230825 | 170500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230825 | 170400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230825 | 170300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 123 | 20230825 | 170200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230825 | 170100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230825 | 170000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230825 | 165900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230825 | 165800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230825 | 165700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230825 | 165600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230825 | 165500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230825 | 165400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230825 | 165300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230825 | 165200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230825 | 165100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230825 | 165000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230825 | 164900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230825 | 164800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230825 | 164700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230825 | 164600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230825 | 164500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230825 | 164400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230825 | 164300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230825 | 164200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230825 | 164100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230825 | 164000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230825 | 163900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230825 | 163800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230825 | 163700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230825 | 163600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230825 | 163500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230825 | 163400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230825 | 163300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 153 | 20230825 | 163200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230825 | 163100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230825 | 163000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230825 | 162900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230825 | 162800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230825 | 162700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230825 | 162600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230825 | 162500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230825 | 162400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230825 | 162300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230825 | 162200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230825 | 162100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230825 | 162000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230825 | 161900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230825 | 161800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230825 | 161700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230825 | 161600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230825 | 161500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230825 | 161400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230825 | 161300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230825 | 161200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230825 | 161100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230825 | 161000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230825 | 160900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230825 | 160800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230825 | 160700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230825 | 160600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230825 | 160500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230825 | 160400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230825 | 160300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 183 | 20230825 | 160200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230825 | 160100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230825 | 160000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230825 | 155900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230825 | 155800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230825 | 155700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230825 | 155600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230825 | 155500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230825 | 155400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230825 | 155300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230825 | 155200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230825 | 155100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230825 | 155000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230825 | 154900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230825 | 154800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230825 | 154700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230825 | 154600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230825 | 154500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230825 | 154400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230825 | 154300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230825 | 154200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230825 | 154100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230825 | 154000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230825 | 153900 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230825 | 153800 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230825 | 153700 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230825 | 153600 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230825 | 153500 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230825 | 153400 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230825 | 153300 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 213 | 20230825 | 153200 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230825 | 153100 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230825 | 153000 | 16529274900 | 28850 | 28850 | 28850 | 28850 | 18102 |
| 216 | 20230825 | 152900 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230825 | 152800 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230825 | 152700 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230825 | 152600 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230825 | 152500 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20230825 | 152400 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20230825 | 152300 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20230825 | 152200 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20230825 | 152100 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20230825 | 152000 | 16007032200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20230825 | 151900 | 16007032200 | 28850 | 28950 | 28950 | 28850 | 3595 |
| 227 | 20230825 | 151800 | 15903073450 | 28950 | 28900 | 28950 | 28900 | 795 |
| 228 | 20230825 | 151700 | 15880083000 | 28900 | 28950 | 28950 | 28900 | 1521 |
| 229 | 20230825 | 151600 | 15836105800 | 28950 | 28950 | 28950 | 28900 | 649 |
| 230 | 20230825 | 151500 | 15817322250 | 28950 | 28900 | 28950 | 28900 | 785 |
| 231 | 20230825 | 151400 | 15794614250 | 28950 | 28850 | 28950 | 28850 | 945 |
| 232 | 20230825 | 151300 | 15767301900 | 28900 | 28900 | 28900 | 28850 | 1997 |
| 233 | 20230825 | 151200 | 15709589250 | 28900 | 28900 | 28900 | 28850 | 2279 |
| 234 | 20230825 | 151100 | 15643731200 | 28850 | 28900 | 28900 | 28850 | 1180 |
| 235 | 20230825 | 151000 | 15609640300 | 28900 | 28850 | 28900 | 28850 | 863 |
| 236 | 20230825 | 150900 | 15584711750 | 28850 | 28850 | 28900 | 28850 | 248 |
| 237 | 20230825 | 150800 | 15577551100 | 28850 | 28900 | 28900 | 28850 | 2416 |
| 238 | 20230825 | 150700 | 15507741600 | 28950 | 28950 | 28950 | 28900 | 1074 |
| 239 | 20230825 | 150600 | 15476657050 | 28900 | 28900 | 28950 | 28900 | 1927 |
| 240 | 20230825 | 150500 | 15420947000 | 28900 | 28950 | 29000 | 28900 | 1333 |
| 241 | 20230825 | 150400 | 15382352500 | 28950 | 28900 | 28950 | 28900 | 2985 |
| 242 | 20230825 | 150300 | 15295940750 | 28900 | 28900 | 28950 | 28900 | 868 |
| 243 | 20230825 | 150200 | 15270825200 | 28950 | 28950 | 28950 | 28900 | 581 |
| 244 | 20230825 | 150100 | 15254006050 | 28900 | 28950 | 28950 | 28900 | 1503 |
| 245 | 20230825 | 150000 | 15210510850 | 28900 | 28950 | 28950 | 28900 | 968 |
| 246 | 20230825 | 145900 | 15182497300 | 28900 | 28900 | 28900 | 28900 | 252 |
| 247 | 20230825 | 145800 | 15175214500 | 28900 | 28900 | 28950 | 28900 | 1575 |
| 248 | 20230825 | 145700 | 15129696950 | 28900 | 28950 | 28950 | 28900 | 461 |
| 249 | 20230825 | 145600 | 15116358500 | 28900 | 28950 | 28950 | 28900 | 1387 |
| 250 | 20230825 | 145500 | 15076209400 | 28900 | 28900 | 28950 | 28900 | 239 |
| 251 | 20230825 | 145400 | 15069296650 | 28900 | 28900 | 28900 | 28900 | 4097 |
| 252 | 20230825 | 145300 | 14950893350 | 28850 | 28900 | 28900 | 28850 | 1387 |
| 253 | 20230825 | 145200 | 14910870900 | 28900 | 28850 | 28900 | 28800 | 3497 |
| 254 | 20230825 | 145100 | 14809982850 | 28850 | 28800 | 28850 | 28800 | 594 |
| 255 | 20230825 | 145000 | 14792873900 | 28850 | 28800 | 28850 | 28800 | 1312 |
| 256 | 20230825 | 144900 | 14755088200 | 28800 | 28800 | 28850 | 28800 | 1623 |
| 257 | 20230825 | 144800 | 14708345650 | 28800 | 28800 | 28850 | 28800 | 1250 |
| 258 | 20230825 | 144700 | 14672338850 | 28800 | 28850 | 28850 | 28800 | 166 |
| 259 | 20230825 | 144600 | 14667558000 | 28800 | 28800 | 28850 | 28800 | 361 |
| 260 | 20230825 | 144500 | 14657161100 | 28800 | 28850 | 28850 | 28800 | 5807 |
| 261 | 20230825 | 144400 | 14489849650 | 28900 | 28850 | 28900 | 28850 | 21 |
| 262 | 20230825 | 144300 | 14489243750 | 28850 | 28800 | 28900 | 28800 | 1377 |
| 263 | 20230825 | 144200 | 14449514700 | 28800 | 28850 | 28850 | 28800 | 238 |
| 264 | 20230825 | 144100 | 14442653100 | 28850 | 28850 | 28850 | 28800 | 466 |
| 265 | 20230825 | 144000 | 14429220000 | 28850 | 28800 | 28850 | 28800 | 501 |
| 266 | 20230825 | 143900 | 14414772300 | 28850 | 28850 | 28850 | 28800 | 386 |
| 267 | 20230825 | 143800 | 14403636450 | 28850 | 28800 | 28850 | 28750 | 1255 |
| 268 | 20230825 | 143700 | 14367479450 | 28800 | 28800 | 28800 | 28750 | 684 |
| 269 | 20230825 | 143600 | 14347780500 | 28800 | 28800 | 28800 | 28750 | 2060 |
| 270 | 20230825 | 143500 | 14288454450 | 28750 | 28800 | 28800 | 28750 | 902 |
| 271 | 20230825 | 143400 | 14262514500 | 28800 | 28800 | 28800 | 28750 | 127 |
| 272 | 20230825 | 143300 | 14258862200 | 28800 | 28800 | 28850 | 28800 | 1153 |
| 273 | 20230825 | 143200 | 14225653300 | 28800 | 28800 | 28800 | 28800 | 131 |
| 274 | 20230825 | 143100 | 14221880500 | 28800 | 28850 | 28850 | 28800 | 148 |
| 275 | 20230825 | 143000 | 14217616500 | 28800 | 28800 | 28850 | 28800 | 668 |
| 276 | 20230825 | 142900 | 14198369250 | 28800 | 28850 | 28850 | 28800 | 35 |
| 277 | 20230825 | 142800 | 14197360250 | 28850 | 28850 | 28850 | 28850 | 802 |
| 278 | 20230825 | 142700 | 14174222550 | 28800 | 28800 | 28850 | 28800 | 905 |
| 279 | 20230825 | 142600 | 14148142650 | 28850 | 28800 | 28850 | 28800 | 1348 |
| 280 | 20230825 | 142500 | 14109298400 | 28850 | 28850 | 28850 | 28800 | 251 |
| 281 | 20230825 | 142400 | 14102065400 | 28850 | 28850 | 28850 | 28800 | 131 |
| 282 | 20230825 | 142300 | 14098291150 | 28800 | 28850 | 28850 | 28800 | 994 |
| 283 | 20230825 | 142200 | 14069663900 | 28850 | 28850 | 28850 | 28800 | 405 |
| 284 | 20230825 | 142100 | 14057982650 | 28850 | 28850 | 28850 | 28850 | 162 |
| 285 | 20230825 | 142000 | 14053308950 | 28850 | 28900 | 28900 | 28850 | 1011 |
| 286 | 20230825 | 141900 | 14024133400 | 28900 | 28900 | 28900 | 28900 | 159 |
| 287 | 20230825 | 141800 | 14019538300 | 28850 | 28850 | 28900 | 28850 | 160 |
| 288 | 20230825 | 141700 | 14014917150 | 28850 | 28850 | 28900 | 28850 | 1824 |
| 289 | 20230825 | 141600 | 13962290550 | 28850 | 28850 | 28850 | 28850 | 145 |
| 290 | 20230825 | 141500 | 13958107300 | 28850 | 28800 | 28850 | 28800 | 893 |
| 291 | 20230825 | 141400 | 13932352600 | 28800 | 28850 | 28850 | 28800 | 104 |
| 292 | 20230825 | 141300 | 13929357350 | 28800 | 28800 | 28850 | 28800 | 214 |
| 293 | 20230825 | 141200 | 13923193950 | 28800 | 28800 | 28800 | 28800 | 63 |
| 294 | 20230825 | 141100 | 13921379550 | 28800 | 28800 | 28800 | 28750 | 492 |
| 295 | 20230825 | 141000 | 13907211650 | 28800 | 28800 | 28800 | 28750 | 1105 |
| 296 | 20230825 | 140900 | 13875389300 | 28750 | 28900 | 28900 | 28750 | 10357 |
| 297 | 20230825 | 140800 | 13577101550 | 28900 | 28850 | 28900 | 28850 | 2812 |
| 298 | 20230825 | 140700 | 13495968450 | 28900 | 28850 | 28900 | 28850 | 1015 |
| 299 | 20230825 | 140600 | 13466685650 | 28850 | 28850 | 28900 | 28850 | 1033 |
| 300 | 20230825 | 140500 | 13436865150 | 28850 | 28900 | 28900 | 28850 | 210 |
| 301 | 20230825 | 140400 | 13430799150 | 28900 | 28900 | 28900 | 28850 | 329 |
| 302 | 20230825 | 140300 | 13421292550 | 28850 | 28850 | 28900 | 28850 | 82 |
| 303 | 20230825 | 140200 | 13418926800 | 28850 | 28850 | 28900 | 28850 | 720 |
| 304 | 20230825 | 140100 | 13398152900 | 28900 | 28850 | 28900 | 28850 | 331 |
| 305 | 20230825 | 140000 | 13388597700 | 28900 | 28850 | 28900 | 28850 | 105 |
| 306 | 20230825 | 135900 | 13385564450 | 28850 | 28850 | 28900 | 28850 | 648 |
| 307 | 20230825 | 135800 | 13366869600 | 28900 | 28850 | 28900 | 28850 | 52 |
| 308 | 20230825 | 135700 | 13365368200 | 28850 | 28850 | 28850 | 28850 | 74 |
| 309 | 20230825 | 135600 | 13363233300 | 28900 | 28850 | 28900 | 28850 | 616 |
| 310 | 20230825 | 135500 | 13345457250 | 28850 | 28850 | 28850 | 28850 | 356 |
| 311 | 20230825 | 135400 | 13335186650 | 28900 | 28900 | 28900 | 28850 | 133 |
| 312 | 20230825 | 135300 | 13331344450 | 28900 | 28900 | 28900 | 28900 | 1 |
| 313 | 20230825 | 135200 | 13331315550 | 28850 | 28850 | 28850 | 28850 | 500 |
| 314 | 20230825 | 135100 | 13316890550 | 28850 | 28900 | 28900 | 28850 | 133 |
| 315 | 20230825 | 135000 | 13313046900 | 28850 | 28850 | 28850 | 28850 | 159 |
| 316 | 20230825 | 134900 | 13308459750 | 28900 | 28900 | 28900 | 28900 | 101 |
| 317 | 20230825 | 134800 | 13305540850 | 28900 | 28900 | 28900 | 28900 | 167 |
| 318 | 20230825 | 134700 | 13300714550 | 28900 | 28850 | 28900 | 28850 | 136 |
| 319 | 20230825 | 134600 | 13296789150 | 28850 | 28900 | 28900 | 28850 | 220 |
| 320 | 20230825 | 134500 | 13290432250 | 28900 | 28900 | 28900 | 28850 | 69 |
| 321 | 20230825 | 134400 | 13288440150 | 28900 | 28900 | 28900 | 28900 | 11 |
| 322 | 20230825 | 134300 | 13288122250 | 28900 | 28900 | 28900 | 28850 | 625 |
| 323 | 20230825 | 134200 | 13270084850 | 28850 | 28900 | 28900 | 28850 | 257 |
| 324 | 20230825 | 134100 | 13262661450 | 28900 | 28850 | 28900 | 28850 | 229 |
| 325 | 20230825 | 134000 | 13256050700 | 28850 | 28850 | 28900 | 28850 | 20 |
| 326 | 20230825 | 133900 | 13255473650 | 28900 | 28850 | 28900 | 28850 | 63 |
| 327 | 20230825 | 133800 | 13253654000 | 28850 | 28800 | 28850 | 28800 | 139 |
| 328 | 20230825 | 133700 | 13249644650 | 28850 | 28800 | 28850 | 28800 | 1600 |
| 329 | 20230825 | 133600 | 13203489650 | 28850 | 28850 | 28850 | 28850 | 659 |
| 330 | 20230825 | 133500 | 13184477500 | 28800 | 28850 | 28850 | 28800 | 75 |
| 331 | 20230825 | 133400 | 13182317400 | 28850 | 28850 | 28850 | 28850 | 185 |
| 332 | 20230825 | 133300 | 13176980150 | 28850 | 28850 | 28850 | 28800 | 320 |
| 333 | 20230825 | 133200 | 13167749800 | 28850 | 28850 | 28850 | 28850 | 261 |
| 334 | 20230825 | 133100 | 13160219950 | 28850 | 28850 | 28850 | 28850 | 241 |
| 335 | 20230825 | 133000 | 13153267100 | 28850 | 28850 | 28900 | 28850 | 347 |
| 336 | 20230825 | 132900 | 13143251550 | 28850 | 28900 | 28900 | 28850 | 310 |
| 337 | 20230825 | 132800 | 13134300050 | 28850 | 28800 | 28850 | 28800 | 1021 |
| 338 | 20230825 | 132700 | 13104860250 | 28850 | 28850 | 28850 | 28800 | 489 |
| 339 | 20230825 | 132600 | 13090758650 | 28850 | 28850 | 28850 | 28850 | 510 |
| 340 | 20230825 | 132500 | 13076045150 | 28850 | 28850 | 28850 | 28800 | 731 |
| 341 | 20230825 | 132400 | 13054975800 | 28850 | 28850 | 28850 | 28800 | 428 |
| 342 | 20230825 | 132300 | 13042629000 | 28850 | 28850 | 28850 | 28800 | 634 |
| 343 | 20230825 | 132200 | 13024355600 | 28800 | 28850 | 28850 | 28800 | 496 |
| 344 | 20230825 | 132100 | 13010056500 | 28800 | 28800 | 28800 | 28800 | 620 |
| 345 | 20230825 | 132000 | 12992200500 | 28800 | 28850 | 28850 | 28800 | 973 |
| 346 | 20230825 | 131900 | 12964173450 | 28850 | 28850 | 28850 | 28850 | 2445 |
| 347 | 20230825 | 131800 | 12893635200 | 28850 | 28850 | 28900 | 28850 | 25 |
| 348 | 20230825 | 131700 | 12892913900 | 28900 | 28900 | 28900 | 28900 | 92 |
| 349 | 20230825 | 131600 | 12890255100 | 28900 | 28850 | 28900 | 28850 | 261 |
| 350 | 20230825 | 131500 | 12882714000 | 28900 | 28850 | 28900 | 28850 | 100 |
| 351 | 20230825 | 131400 | 12879827500 | 28850 | 28850 | 28850 | 28850 | 5 |
| 352 | 20230825 | 131300 | 12879683250 | 28900 | 28850 | 28900 | 28850 | 127 |
| 353 | 20230825 | 131200 | 12876017700 | 28900 | 28850 | 28900 | 28850 | 850 |
| 354 | 20230825 | 131100 | 12851485700 | 28850 | 28900 | 28900 | 28850 | 887 |
| 355 | 20230825 | 131000 | 12825871400 | 28950 | 28950 | 28950 | 28900 | 424 |
| 356 | 20230825 | 130900 | 12813608550 | 28950 | 28900 | 28950 | 28900 | 228 |
| 357 | 20230825 | 130800 | 12807010000 | 28900 | 28900 | 28950 | 28900 | 205 |
| 358 | 20230825 | 130700 | 12801085400 | 28900 | 28900 | 28900 | 28900 | 137 |
| 359 | 20230825 | 130600 | 12797126100 | 28950 | 28850 | 28950 | 28850 | 524 |
| 360 | 20230825 | 130500 | 12781987400 | 28850 | 28850 | 28850 | 28850 | 314 |
| 361 | 20230825 | 130400 | 12772928500 | 28850 | 28850 | 28850 | 28850 | 331 |
| 362 | 20230825 | 130300 | 12763379150 | 28850 | 28850 | 28850 | 28850 | 773 |
| 363 | 20230825 | 130200 | 12741078100 | 28850 | 28900 | 28900 | 28850 | 654 |
| 364 | 20230825 | 130100 | 12722202500 | 28900 | 28900 | 28900 | 28900 | 77 |
| 365 | 20230825 | 130000 | 12719977200 | 28900 | 28900 | 28900 | 28850 | 610 |
| 366 | 20230825 | 125900 | 12702350700 | 28900 | 28900 | 28900 | 28900 | 194 |
| 367 | 20230825 | 125800 | 12696744100 | 28900 | 28850 | 28900 | 28850 | 1337 |
| 368 | 20230825 | 125700 | 12658164500 | 28850 | 28850 | 28900 | 28850 | 321 |
| 369 | 20230825 | 125600 | 12648892250 | 28850 | 28900 | 28900 | 28850 | 611 |
| 370 | 20230825 | 125500 | 12631244350 | 28900 | 28850 | 28900 | 28850 | 47 |
| 371 | 20230825 | 125400 | 12629886100 | 28900 | 28850 | 28900 | 28850 | 193 |
| 372 | 20230825 | 125300 | 12624313950 | 28900 | 28900 | 28900 | 28900 | 126 |
| 373 | 20230825 | 125200 | 12620672550 | 28900 | 28900 | 28900 | 28850 | 94 |
| 374 | 20230825 | 125100 | 12617956000 | 28900 | 28900 | 28900 | 28850 | 410 |
| 375 | 20230825 | 125000 | 12606112050 | 28900 | 28850 | 28900 | 28850 | 1237 |
| 376 | 20230825 | 124900 | 12570404850 | 28850 | 28850 | 28850 | 28850 | 64 |
| 377 | 20230825 | 124800 | 12568558450 | 28850 | 28900 | 28900 | 28850 | 199 |
| 378 | 20230825 | 124700 | 12562811450 | 28850 | 28850 | 28900 | 28850 | 264 |
| 379 | 20230825 | 124600 | 12555191500 | 28850 | 28900 | 28900 | 28850 | 803 |
| 380 | 20230825 | 124500 | 12531988050 | 28850 | 28900 | 28900 | 28850 | 101 |
| 381 | 20230825 | 124400 | 12529073600 | 28900 | 28900 | 28900 | 28900 | 217 |
| 382 | 20230825 | 124300 | 12522802300 | 28900 | 28850 | 28900 | 28850 | 381 |
| 383 | 20230825 | 124200 | 12511806400 | 28850 | 28850 | 28900 | 28850 | 1889 |
| 384 | 20230825 | 124100 | 12457299250 | 28850 | 28850 | 28900 | 28850 | 780 |
| 385 | 20230825 | 124000 | 12434795750 | 28850 | 28900 | 28900 | 28850 | 222 |
| 386 | 20230825 | 123900 | 12428380550 | 28900 | 28850 | 28900 | 28850 | 477 |
| 387 | 20230825 | 123800 | 12414618300 | 28850 | 28850 | 28850 | 28850 | 293 |
| 388 | 20230825 | 123700 | 12406165250 | 28850 | 28850 | 28900 | 28850 | 1070 |
| 389 | 20230825 | 123600 | 12375294750 | 28900 | 28900 | 28900 | 28900 | 585 |
| 390 | 20230825 | 123500 | 12358388250 | 28900 | 28950 | 28950 | 28900 | 546 |
| 391 | 20230825 | 123400 | 12342608350 | 28900 | 28950 | 28950 | 28900 | 23 |
| 392 | 20230825 | 123300 | 12341942800 | 28950 | 28950 | 29000 | 28850 | 1887 |
| 393 | 20230825 | 123200 | 12287418800 | 28950 | 28900 | 28950 | 28900 | 97 |
| 394 | 20230825 | 123100 | 12284610750 | 28900 | 29000 | 29000 | 28900 | 961 |
| 395 | 20230825 | 123000 | 12256823350 | 29000 | 29000 | 29000 | 29000 | 208 |
| 396 | 20230825 | 122900 | 12250791350 | 29000 | 29000 | 29000 | 29000 | 32 |
| 397 | 20230825 | 122800 | 12249863350 | 28950 | 28900 | 29050 | 28900 | 1145 |
| 398 | 20230825 | 122700 | 12216672150 | 28900 | 28950 | 28950 | 28900 | 110 |
| 399 | 20230825 | 122600 | 12213492700 | 28900 | 28900 | 28900 | 28900 | 239 |
| 400 | 20230825 | 122500 | 12206585600 | 28950 | 28950 | 28950 | 28950 | 593 |
| 401 | 20230825 | 122400 | 12189418250 | 28900 | 28900 | 28900 | 28900 | 80 |
| 402 | 20230825 | 122300 | 12187106250 | 28900 | 28850 | 28900 | 28850 | 133 |
| 403 | 20230825 | 122200 | 12183263800 | 28900 | 28900 | 28900 | 28850 | 679 |
| 404 | 20230825 | 122100 | 12163652700 | 28900 | 28900 | 28900 | 28900 | 178 |
| 405 | 20230825 | 122000 | 12158508500 | 28900 | 28900 | 28900 | 28850 | 314 |
| 406 | 20230825 | 121900 | 12149434400 | 28900 | 28900 | 28900 | 28850 | 872 |
| 407 | 20230825 | 121800 | 12124233700 | 28900 | 28900 | 28900 | 28850 | 692 |
| 408 | 20230825 | 121700 | 12104257900 | 28850 | 28900 | 28900 | 28850 | 737 |
| 409 | 20230825 | 121600 | 12082962050 | 28900 | 28900 | 28900 | 28850 | 94 |
| 410 | 20230825 | 121500 | 12080247450 | 28900 | 28850 | 28900 | 28850 | 347 |
| 411 | 20230825 | 121400 | 12070233650 | 28900 | 28900 | 28900 | 28850 | 492 |
| 412 | 20230825 | 121300 | 12056019100 | 28900 | 28850 | 28900 | 28850 | 434 |
| 413 | 20230825 | 121200 | 12043479450 | 28850 | 28900 | 28900 | 28850 | 2354 |
| 414 | 20230825 | 121100 | 11975544950 | 28900 | 28900 | 28900 | 28850 | 263 |
| 415 | 20230825 | 121000 | 11967948400 | 28850 | 28850 | 28900 | 28850 | 341 |
| 416 | 20230825 | 120900 | 11958095950 | 28850 | 28950 | 28950 | 28850 | 759 |
| 417 | 20230825 | 120800 | 11936164700 | 28950 | 28900 | 28950 | 28900 | 213 |
| 418 | 20230825 | 120700 | 11930008950 | 28900 | 28900 | 28950 | 28900 | 90 |
| 419 | 20230825 | 120600 | 11927404850 | 28900 | 28900 | 28950 | 28900 | 599 |
| 420 | 20230825 | 120500 | 11910092500 | 28900 | 28900 | 28900 | 28900 | 279 |
| 421 | 20230825 | 120400 | 11902029400 | 28950 | 28950 | 28950 | 28900 | 514 |
| 422 | 20230825 | 120300 | 11887173850 | 28950 | 28900 | 28950 | 28900 | 2014 |
| 423 | 20230825 | 120200 | 11828959250 | 28900 | 28900 | 28900 | 28850 | 420 |
| 424 | 20230825 | 120100 | 11816826250 | 28850 | 28900 | 28900 | 28850 | 566 |
| 425 | 20230825 | 120000 | 11800490150 | 28850 | 28900 | 28900 | 28850 | 147 |
| 426 | 20230825 | 115900 | 11796241950 | 28900 | 28900 | 28900 | 28850 | 121 |
| 427 | 20230825 | 115800 | 11792749050 | 28850 | 28900 | 28900 | 28850 | 524 |
| 428 | 20230825 | 115700 | 11777626100 | 28900 | 28850 | 28900 | 28850 | 557 |
| 429 | 20230825 | 115600 | 11761556000 | 28850 | 28850 | 28900 | 28850 | 573 |
| 430 | 20230825 | 115500 | 11745021300 | 28900 | 28900 | 28900 | 28850 | 269 |
| 431 | 20230825 | 115400 | 11737252200 | 28900 | 28900 | 28950 | 28900 | 5386 |
| 432 | 20230825 | 115300 | 11581596150 | 28950 | 28950 | 28950 | 28950 | 835 |
| 433 | 20230825 | 115200 | 11557422900 | 28950 | 29000 | 29000 | 28950 | 293 |
| 434 | 20230825 | 115100 | 11548935250 | 28950 | 29000 | 29000 | 28950 | 2924 |
| 435 | 20230825 | 115000 | 11464281400 | 29000 | 29000 | 29000 | 29000 | 104 |
| 436 | 20230825 | 114900 | 11461265400 | 29000 | 29000 | 29050 | 28950 | 3425 |
| 437 | 20230825 | 114800 | 11362014800 | 29000 | 29000 | 29050 | 29000 | 875 |
| 438 | 20230825 | 114700 | 11336639750 | 29000 | 29050 | 29050 | 29000 | 1669 |
| 439 | 20230825 | 114600 | 11288209450 | 29050 | 29000 | 29050 | 29000 | 766 |
| 440 | 20230825 | 114500 | 11265989650 | 29050 | 29050 | 29050 | 29050 | 138 |
| 441 | 20230825 | 114400 | 11261980750 | 29100 | 29050 | 29100 | 29050 | 714 |
| 442 | 20230825 | 114300 | 11241239000 | 29050 | 29050 | 29100 | 29050 | 264 |
| 443 | 20230825 | 114200 | 11233566950 | 29100 | 29100 | 29100 | 29050 | 1192 |
| 444 | 20230825 | 114100 | 11198891750 | 29050 | 29100 | 29100 | 29050 | 150 |
| 445 | 20230825 | 114000 | 11194531600 | 29100 | 29050 | 29100 | 29050 | 345 |
| 446 | 20230825 | 113900 | 11184508300 | 29050 | 29050 | 29050 | 29050 | 332 |
| 447 | 20230825 | 113800 | 11174863700 | 29050 | 29050 | 29050 | 29000 | 114 |
| 448 | 20230825 | 113700 | 11171553500 | 29000 | 29050 | 29050 | 29000 | 770 |
| 449 | 20230825 | 113600 | 11149215500 | 29050 | 29050 | 29050 | 29000 | 138 |
| 450 | 20230825 | 113500 | 11145213300 | 29100 | 29050 | 29100 | 29050 | 2747 |
| 451 | 20230825 | 113400 | 11065406200 | 29050 | 29050 | 29100 | 29050 | 377 |
| 452 | 20230825 | 113300 | 11054450100 | 29100 | 29100 | 29100 | 29050 | 176 |
| 453 | 20230825 | 113200 | 11049331000 | 29150 | 29100 | 29150 | 29100 | 50 |
| 454 | 20230825 | 113100 | 11047875900 | 29100 | 29100 | 29100 | 29100 | 214 |
| 455 | 20230825 | 113000 | 11041648500 | 29100 | 29100 | 29100 | 29050 | 136 |
| 456 | 20230825 | 112900 | 11037691150 | 29100 | 29050 | 29100 | 29050 | 516 |
| 457 | 20230825 | 112800 | 11022688050 | 29050 | 29100 | 29100 | 29050 | 1536 |
| 458 | 20230825 | 112700 | 10978010100 | 29100 | 29050 | 29100 | 29050 | 1114 |
| 459 | 20230825 | 112600 | 10945642950 | 29050 | 29100 | 29100 | 29050 | 41 |
| 460 | 20230825 | 112500 | 10944451800 | 29100 | 29050 | 29100 | 29050 | 58 |
| 461 | 20230825 | 112400 | 10942764250 | 29050 | 29100 | 29100 | 29050 | 600 |
| 462 | 20230825 | 112300 | 10925321000 | 29150 | 29100 | 29150 | 29100 | 1432 |
| 463 | 20230825 | 112200 | 10883619500 | 29100 | 29100 | 29150 | 29100 | 307 |
| 464 | 20230825 | 112100 | 10874683300 | 29100 | 29100 | 29100 | 29100 | 256 |
| 465 | 20230825 | 112000 | 10867233700 | 29100 | 29050 | 29100 | 29050 | 2657 |
| 466 | 20230825 | 111900 | 10790004450 | 29100 | 29100 | 29100 | 29050 | 186 |
| 467 | 20230825 | 111800 | 10784593250 | 29050 | 29050 | 29100 | 29050 | 745 |
| 468 | 20230825 | 111700 | 10762950950 | 29100 | 29100 | 29100 | 29100 | 550 |
| 469 | 20230825 | 111600 | 10746945950 | 29100 | 29100 | 29100 | 29050 | 339 |
| 470 | 20230825 | 111500 | 10737089650 | 29100 | 29150 | 29150 | 29100 | 485 |
| 471 | 20230825 | 111400 | 10722968650 | 29100 | 29150 | 29150 | 29100 | 307 |
| 472 | 20230825 | 111300 | 10714029600 | 29100 | 29150 | 29150 | 29100 | 511 |
| 473 | 20230825 | 111200 | 10699136550 | 29150 | 29050 | 29150 | 29000 | 6578 |
| 474 | 20230825 | 111100 | 10507878900 | 29000 | 29000 | 29050 | 29000 | 332 |
| 475 | 20230825 | 111000 | 10498250550 | 29000 | 29000 | 29000 | 29000 | 175 |
| 476 | 20230825 | 110900 | 10493175550 | 29050 | 29050 | 29050 | 29000 | 1996 |
| 477 | 20230825 | 110800 | 10435225300 | 29050 | 29050 | 29050 | 29000 | 440 |
| 478 | 20230825 | 110700 | 10422460700 | 29050 | 29000 | 29050 | 28950 | 433 |
| 479 | 20230825 | 110600 | 10409903200 | 29000 | 29000 | 29000 | 29000 | 404 |
| 480 | 20230825 | 110500 | 10398187200 | 29000 | 29050 | 29050 | 29000 | 1691 |
| 481 | 20230825 | 110400 | 10349145800 | 29050 | 29050 | 29050 | 29000 | 798 |
| 482 | 20230825 | 110300 | 10326002700 | 29000 | 29000 | 29050 | 29000 | 418 |
| 483 | 20230825 | 110200 | 10313880600 | 29050 | 29000 | 29050 | 29000 | 81 |
| 484 | 20230825 | 110100 | 10311529200 | 29050 | 29050 | 29050 | 29000 | 729 |
| 485 | 20230825 | 110000 | 10290385300 | 29050 | 29050 | 29050 | 29000 | 99 |
| 486 | 20230825 | 105900 | 10287509850 | 29000 | 29000 | 29000 | 29000 | 803 |
| 487 | 20230825 | 105800 | 10264222850 | 28950 | 29000 | 29050 | 28950 | 229 |
| 488 | 20230825 | 105700 | 10257583500 | 29000 | 29000 | 29000 | 29000 | 323 |
| 489 | 20230825 | 105600 | 10248216500 | 29000 | 29000 | 29000 | 28950 | 584 |
| 490 | 20230825 | 105500 | 10231282350 | 29000 | 28900 | 29000 | 28900 | 3362 |
| 491 | 20230825 | 105400 | 10133822550 | 29000 | 28950 | 29000 | 28900 | 2249 |
| 492 | 20230825 | 105300 | 10068779900 | 28950 | 28950 | 28950 | 28950 | 1266 |
| 493 | 20230825 | 105200 | 10032129200 | 28950 | 28900 | 28950 | 28900 | 273 |
| 494 | 20230825 | 105100 | 10024232550 | 28950 | 28900 | 28950 | 28900 | 510 |
| 495 | 20230825 | 105000 | 10009474100 | 28950 | 28950 | 28950 | 28900 | 682 |
| 496 | 20230825 | 104900 | 9989730700 | 28950 | 29000 | 29000 | 28950 | 662 |
| 497 | 20230825 | 104800 | 9970560800 | 28950 | 28950 | 29000 | 28950 | 149 |
| 498 | 20230825 | 104700 | 9966245200 | 29000 | 28950 | 29000 | 28950 | 601 |
| 499 | 20230825 | 104600 | 9948833550 | 29000 | 29050 | 29050 | 29000 | 733 |
| 500 | 20230825 | 104500 | 9927575800 | 29050 | 29000 | 29050 | 29000 | 194 |
| 501 | 20230825 | 104400 | 9921945450 | 29000 | 29000 | 29000 | 28950 | 743 |
| 502 | 20230825 | 104300 | 9900409200 | 28950 | 28950 | 28950 | 28950 | 233 |
| 503 | 20230825 | 104200 | 9893663850 | 28950 | 28950 | 28950 | 28950 | 30 |
| 504 | 20230825 | 104100 | 9892795350 | 29000 | 29000 | 29000 | 28950 | 151 |
| 505 | 20230825 | 104000 | 9888418850 | 28950 | 28950 | 29000 | 28950 | 1960 |
| 506 | 20230825 | 103900 | 9831645450 | 28950 | 29000 | 29000 | 28950 | 487 |
| 507 | 20230825 | 103800 | 9817542450 | 29000 | 28950 | 29000 | 28950 | 654 |
| 508 | 20230825 | 103700 | 9798606300 | 28950 | 29000 | 29000 | 28900 | 1542 |
| 509 | 20230825 | 103600 | 9753962400 | 29000 | 28950 | 29000 | 28950 | 1343 |
| 510 | 20230825 | 103500 | 9715057000 | 28900 | 29000 | 29000 | 28900 | 629 |
| 511 | 20230825 | 103400 | 9696816100 | 28900 | 28950 | 29000 | 28900 | 1815 |
| 512 | 20230825 | 103300 | 9644330450 | 28950 | 28950 | 28950 | 28900 | 217 |
| 513 | 20230825 | 103200 | 9638053700 | 28950 | 28950 | 28950 | 28900 | 1022 |
| 514 | 20230825 | 103100 | 9608475100 | 28950 | 29000 | 29000 | 28950 | 2021 |
| 515 | 20230825 | 103000 | 9549949650 | 29000 | 29000 | 29000 | 28950 | 516 |
| 516 | 20230825 | 102900 | 9534992550 | 29000 | 28950 | 29000 | 28950 | 386 |
| 517 | 20230825 | 102800 | 9523802900 | 28950 | 29000 | 29000 | 28950 | 703 |
| 518 | 20230825 | 102700 | 9503419000 | 29000 | 29050 | 29050 | 28950 | 2744 |
| 519 | 20230825 | 102600 | 9423866000 | 29000 | 29050 | 29050 | 29000 | 634 |
| 520 | 20230825 | 102500 | 9405468650 | 29050 | 28900 | 29050 | 28900 | 1715 |
| 521 | 20230825 | 102400 | 9355765200 | 28900 | 28950 | 28950 | 28900 | 15 |
| 522 | 20230825 | 102300 | 9355331450 | 28900 | 28950 | 28950 | 28900 | 579 |
| 523 | 20230825 | 102200 | 9338569450 | 28950 | 28900 | 28950 | 28900 | 399 |
| 524 | 20230825 | 102100 | 9327036850 | 28900 | 28850 | 28900 | 28850 | 566 |
| 525 | 20230825 | 102000 | 9310704750 | 28850 | 28900 | 28950 | 28850 | 951 |
| 526 | 20230825 | 101900 | 9283214400 | 28900 | 28900 | 28950 | 28900 | 481 |
| 527 | 20230825 | 101800 | 9269313000 | 28900 | 28900 | 28950 | 28850 | 1679 |
| 528 | 20230825 | 101700 | 9220839600 | 28900 | 28850 | 28900 | 28850 | 750 |
| 529 | 20230825 | 101600 | 9199167700 | 28850 | 28950 | 29000 | 28850 | 3877 |
| 530 | 20230825 | 101500 | 9087117550 | 28950 | 28900 | 29000 | 28900 | 2683 |
| 531 | 20230825 | 101400 | 9009515050 | 28950 | 28950 | 28950 | 28900 | 496 |
| 532 | 20230825 | 101300 | 8995157850 | 28950 | 28900 | 28950 | 28900 | 997 |
| 533 | 20230825 | 101200 | 8966319350 | 28900 | 29000 | 29050 | 28850 | 9781 |
| 534 | 20230825 | 101100 | 8683273750 | 29000 | 29200 | 29200 | 29000 | 6401 |
| 535 | 20230825 | 101000 | 8496998300 | 29200 | 29200 | 29200 | 29150 | 2722 |
| 536 | 20230825 | 100900 | 8417517000 | 29200 | 29200 | 29200 | 29100 | 4035 |
| 537 | 20230825 | 100800 | 8299718500 | 29200 | 29150 | 29200 | 29100 | 3815 |
| 538 | 20230825 | 100700 | 8188523700 | 29150 | 29250 | 29250 | 29150 | 4838 |
| 539 | 20230825 | 100600 | 8047409200 | 29250 | 29300 | 29350 | 29100 | 11709 |
| 540 | 20230825 | 100500 | 7704891800 | 29350 | 29250 | 29350 | 29050 | 12446 |
| 541 | 20230825 | 100400 | 7341432950 | 29250 | 29000 | 29600 | 29000 | 51496 |
| 542 | 20230825 | 100300 | 5828796500 | 29000 | 29050 | 29050 | 29000 | 2153 |
| 543 | 20230825 | 100200 | 5766357250 | 29050 | 29000 | 29050 | 29000 | 1815 |
| 544 | 20230825 | 100100 | 5713719500 | 29000 | 29000 | 29000 | 28950 | 2717 |
| 545 | 20230825 | 100000 | 5634988800 | 29000 | 28950 | 29050 | 28950 | 807 |
| 546 | 20230825 | 095900 | 5611591650 | 28950 | 28950 | 29050 | 28950 | 5919 |
| 547 | 20230825 | 095800 | 5440099200 | 28900 | 28850 | 28900 | 28850 | 4025 |
| 548 | 20230825 | 095700 | 5323882550 | 28850 | 28800 | 28850 | 28800 | 1009 |
| 549 | 20230825 | 095600 | 5294808050 | 28800 | 28850 | 28850 | 28800 | 1927 |
| 550 | 20230825 | 095500 | 5239220050 | 28800 | 28800 | 28850 | 28800 | 3597 |
| 551 | 20230825 | 095400 | 5135448850 | 28800 | 28950 | 28950 | 28800 | 2919 |
| 552 | 20230825 | 095300 | 5051150950 | 28950 | 28900 | 28950 | 28850 | 3935 |
| 553 | 20230825 | 095200 | 4937491200 | 28850 | 28800 | 28850 | 28800 | 3907 |
| 554 | 20230825 | 095100 | 4824913600 | 28800 | 28850 | 28850 | 28800 | 2040 |
| 555 | 20230825 | 095000 | 4766074600 | 28850 | 28900 | 28900 | 28800 | 2221 |
| 556 | 20230825 | 094900 | 4702013800 | 28850 | 28900 | 28900 | 28850 | 957 |
| 557 | 20230825 | 094800 | 4674378200 | 28900 | 28900 | 28950 | 28800 | 1216 |
| 558 | 20230825 | 094700 | 4639284900 | 28950 | 28900 | 28950 | 28900 | 1350 |
| 559 | 20230825 | 094600 | 4600253350 | 28900 | 28800 | 28900 | 28800 | 1651 |
| 560 | 20230825 | 094500 | 4552656800 | 28850 | 28800 | 28850 | 28750 | 903 |
| 561 | 20230825 | 094400 | 4526652700 | 28800 | 28800 | 28800 | 28800 | 2493 |
| 562 | 20230825 | 094300 | 4454854300 | 28800 | 28750 | 28800 | 28750 | 3056 |
| 563 | 20230825 | 094200 | 4366892800 | 28800 | 28800 | 28800 | 28750 | 512 |
| 564 | 20230825 | 094100 | 4352149700 | 28750 | 28800 | 28800 | 28750 | 171 |
| 565 | 20230825 | 094000 | 4347226800 | 28800 | 28750 | 28800 | 28750 | 425 |
| 566 | 20230825 | 093900 | 4335000950 | 28800 | 28800 | 28800 | 28750 | 596 |
| 567 | 20230825 | 093800 | 4317836200 | 28800 | 28800 | 28850 | 28800 | 945 |
| 568 | 20230825 | 093700 | 4290614700 | 28800 | 28750 | 28800 | 28700 | 1903 |
| 569 | 20230825 | 093600 | 4235884250 | 28750 | 28800 | 28850 | 28750 | 4016 |
| 570 | 20230825 | 093500 | 4120338450 | 28850 | 28850 | 28850 | 28800 | 1260 |
| 571 | 20230825 | 093400 | 4084048700 | 28800 | 28750 | 28850 | 28750 | 1574 |
| 572 | 20230825 | 093300 | 4038704650 | 28750 | 28800 | 28850 | 28700 | 1303 |
| 573 | 20230825 | 093200 | 4001273050 | 28800 | 28700 | 28800 | 28650 | 4958 |
| 574 | 20230825 | 093100 | 3858983950 | 28750 | 28850 | 28850 | 28700 | 5044 |
| 575 | 20230825 | 093000 | 3713924300 | 28850 | 28850 | 28850 | 28800 | 761 |
| 576 | 20230825 | 092900 | 3691988200 | 28850 | 28800 | 28850 | 28800 | 1950 |
| 577 | 20230825 | 092800 | 3635736400 | 28850 | 28850 | 28850 | 28800 | 2032 |
| 578 | 20230825 | 092700 | 3577119750 | 28800 | 28850 | 28900 | 28800 | 1922 |
| 579 | 20230825 | 092600 | 3521667000 | 28850 | 28850 | 28850 | 28850 | 3784 |
| 580 | 20230825 | 092500 | 3412498600 | 28850 | 28950 | 28950 | 28850 | 382 |
| 581 | 20230825 | 092400 | 3401457850 | 28950 | 28900 | 28950 | 28900 | 1875 |
| 582 | 20230825 | 092300 | 3347264250 | 28900 | 28900 | 29000 | 28900 | 4252 |
| 583 | 20230825 | 092200 | 3224260400 | 28900 | 28950 | 28950 | 28800 | 7629 |
| 584 | 20230825 | 092100 | 3004114650 | 28900 | 28950 | 28950 | 28900 | 2789 |
| 585 | 20230825 | 092000 | 2923383500 | 28950 | 28950 | 28950 | 28900 | 2723 |
| 586 | 20230825 | 091900 | 2844552900 | 28950 | 28900 | 28950 | 28850 | 2489 |
| 587 | 20230825 | 091800 | 2772621750 | 28900 | 28850 | 28900 | 28800 | 4884 |
| 588 | 20230825 | 091700 | 2631544100 | 28850 | 28800 | 28900 | 28800 | 8062 |
| 589 | 20230825 | 091600 | 2398989450 | 28800 | 28750 | 28850 | 28750 | 6611 |
| 590 | 20230825 | 091500 | 2208600600 | 28750 | 28700 | 28750 | 28700 | 3642 |
| 591 | 20230825 | 091400 | 2103939200 | 28700 | 28750 | 28750 | 28650 | 3257 |
| 592 | 20230825 | 091300 | 2010457950 | 28750 | 28700 | 28750 | 28700 | 4014 |
| 593 | 20230825 | 091200 | 1895245500 | 28700 | 28700 | 28750 | 28650 | 2034 |
| 594 | 20230825 | 091100 | 1836870550 | 28700 | 28750 | 28750 | 28650 | 1187 |
| 595 | 20230825 | 091000 | 1802826300 | 28700 | 28700 | 28750 | 28650 | 3422 |
| 596 | 20230825 | 090900 | 1704610150 | 28700 | 28700 | 28800 | 28700 | 2714 |
| 597 | 20230825 | 090800 | 1626676900 | 28650 | 28600 | 28700 | 28550 | 4657 |
| 598 | 20230825 | 090700 | 1493292600 | 28600 | 28600 | 28650 | 28550 | 2758 |
| 599 | 20230825 | 090600 | 1414446400 | 28600 | 28700 | 28700 | 28550 | 9862 |
| 600 | 20230825 | 090500 | 1132121300 | 28700 | 28700 | 28700 | 28600 | 4300 |
| 601 | 20230825 | 090400 | 1008946700 | 28650 | 28600 | 28650 | 28550 | 3826 |
| 602 | 20230825 | 090300 | 899522950 | 28550 | 28550 | 28600 | 28500 | 4787 |
| 603 | 20230825 | 090200 | 762830550 | 28550 | 28500 | 28600 | 28500 | 3741 |
| 604 | 20230825 | 090100 | 656110900 | 28450 | 28400 | 28550 | 28350 | 8468 |
| 605 | 20230825 | 090000 | 415105000 | 28400 | 28450 | 28500 | 28350 | 14258 |