31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 3 | 20230825 | 184100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20230825 | 184000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20230825 | 183900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20230825 | 183800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20230825 | 183700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20230825 | 183600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20230825 | 183500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20230825 | 183400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20230825 | 183300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20230825 | 183200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20230825 | 183100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20230825 | 183000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20230825 | 182900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20230825 | 182800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20230825 | 182700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20230825 | 182600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20230825 | 182500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20230825 | 182400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20230825 | 182300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20230825 | 182200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20230825 | 182100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20230825 | 182000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20230825 | 181900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20230825 | 181800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20230825 | 181700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20230825 | 181600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20230825 | 181500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20230825 | 181400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20230825 | 181300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20230825 | 181200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 33 | 20230825 | 181100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20230825 | 181000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20230825 | 180900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20230825 | 180800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20230825 | 180700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20230825 | 180600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20230825 | 180500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20230825 | 180400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20230825 | 180300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20230825 | 180200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20230825 | 180100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20230825 | 180000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20230825 | 175900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20230825 | 175800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20230825 | 175700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20230825 | 175600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20230825 | 175500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20230825 | 175400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20230825 | 175300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20230825 | 175200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20230825 | 175100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20230825 | 175000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20230825 | 174900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20230825 | 174800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20230825 | 174700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20230825 | 174600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20230825 | 174500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20230825 | 174400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20230825 | 174300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20230825 | 174200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 63 | 20230825 | 174100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20230825 | 174000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20230825 | 173900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20230825 | 173800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20230825 | 173700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20230825 | 173600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20230825 | 173500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20230825 | 173400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20230825 | 173300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20230825 | 173200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20230825 | 173100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20230825 | 173000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20230825 | 172900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20230825 | 172800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20230825 | 172700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20230825 | 172600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20230825 | 172500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20230825 | 172400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20230825 | 172300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20230825 | 172200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20230825 | 172100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20230825 | 172000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20230825 | 171900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20230825 | 171800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20230825 | 171700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20230825 | 171600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20230825 | 171500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20230825 | 171400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20230825 | 171300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20230825 | 171200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 93 | 20230825 | 171100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20230825 | 171000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20230825 | 170900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20230825 | 170800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20230825 | 170700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20230825 | 170600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20230825 | 170500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20230825 | 170400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20230825 | 170300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20230825 | 170200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20230825 | 170100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20230825 | 170000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20230825 | 165900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20230825 | 165800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20230825 | 165700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20230825 | 165600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20230825 | 165500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20230825 | 165400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20230825 | 165300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20230825 | 165200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20230825 | 165100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20230825 | 165000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20230825 | 164900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20230825 | 164800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20230825 | 164700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20230825 | 164600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20230825 | 164500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20230825 | 164400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20230825 | 164300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20230825 | 164200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 123 | 20230825 | 164100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20230825 | 164000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20230825 | 163900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20230825 | 163800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20230825 | 163700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20230825 | 163600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20230825 | 163500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20230825 | 163400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20230825 | 163300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20230825 | 163200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20230825 | 163100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20230825 | 163000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20230825 | 162900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20230825 | 162800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20230825 | 162700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20230825 | 162600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20230825 | 162500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20230825 | 162400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20230825 | 162300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20230825 | 162200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20230825 | 162100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20230825 | 162000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20230825 | 161900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20230825 | 161800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20230825 | 161700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20230825 | 161600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20230825 | 161500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20230825 | 161400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20230825 | 161300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20230825 | 161200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 153 | 20230825 | 161100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20230825 | 161000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20230825 | 160900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20230825 | 160800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20230825 | 160700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20230825 | 160600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20230825 | 160500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20230825 | 160400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20230825 | 160300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20230825 | 160200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20230825 | 160100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20230825 | 160000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20230825 | 155900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20230825 | 155800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20230825 | 155700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20230825 | 155600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20230825 | 155500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20230825 | 155400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20230825 | 155300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20230825 | 155200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20230825 | 155100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20230825 | 155000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20230825 | 154900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20230825 | 154800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20230825 | 154700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20230825 | 154600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20230825 | 154500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20230825 | 154400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20230825 | 154300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20230825 | 154200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 183 | 20230825 | 154100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20230825 | 154000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20230825 | 153900 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20230825 | 153800 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20230825 | 153700 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20230825 | 153600 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20230825 | 153500 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20230825 | 153400 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20230825 | 153300 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20230825 | 153200 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20230825 | 153100 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20230825 | 153000 | 9406658450 | 43050 | 43050 | 43050 | 43050 | 6697 |
| 195 | 20230825 | 152900 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20230825 | 152800 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20230825 | 152700 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20230825 | 152600 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20230825 | 152500 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20230825 | 152400 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20230825 | 152300 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20230825 | 152200 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230825 | 152100 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20230825 | 152000 | 9118352600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20230825 | 151900 | 9118352600 | 42900 | 42900 | 42950 | 42850 | 1278 |
| 206 | 20230825 | 151800 | 9063543950 | 42900 | 42900 | 42950 | 42900 | 702 |
| 207 | 20230825 | 151700 | 9033426150 | 42900 | 42950 | 42950 | 42900 | 325 |
| 208 | 20230825 | 151600 | 9019482650 | 42900 | 42900 | 42950 | 42900 | 405 |
| 209 | 20230825 | 151500 | 9002107850 | 42900 | 42900 | 42950 | 42900 | 270 |
| 210 | 20230825 | 151400 | 8990522300 | 42900 | 42950 | 42950 | 42900 | 2855 |
| 211 | 20230825 | 151300 | 8868031800 | 42950 | 42950 | 42950 | 42900 | 334 |
| 212 | 20230825 | 151200 | 8853686650 | 42900 | 42950 | 42950 | 42900 | 724 |
| 213 | 20230825 | 151100 | 8822615500 | 42900 | 42900 | 42950 | 42900 | 498 |
| 214 | 20230825 | 151000 | 8801235900 | 42900 | 42900 | 42950 | 42900 | 411 |
| 215 | 20230825 | 150900 | 8783584500 | 42950 | 42900 | 42950 | 42900 | 364 |
| 216 | 20230825 | 150800 | 8767965300 | 42950 | 42900 | 42950 | 42900 | 357 |
| 217 | 20230825 | 150700 | 8752635650 | 42950 | 42900 | 42950 | 42900 | 170 |
| 218 | 20230825 | 150600 | 8745337100 | 42900 | 42900 | 42950 | 42900 | 211 |
| 219 | 20230825 | 150500 | 8736282550 | 42900 | 42900 | 42950 | 42900 | 198 |
| 220 | 20230825 | 150400 | 8727785800 | 42950 | 42900 | 42950 | 42900 | 60 |
| 221 | 20230825 | 150300 | 8725211300 | 42900 | 42900 | 42950 | 42900 | 153 |
| 222 | 20230825 | 150200 | 8718647100 | 42950 | 43000 | 43000 | 42900 | 1343 |
| 223 | 20230825 | 150100 | 8660943450 | 43000 | 43000 | 43050 | 43000 | 1331 |
| 224 | 20230825 | 150000 | 8603710350 | 43000 | 43000 | 43050 | 43000 | 288 |
| 225 | 20230825 | 145900 | 8591318600 | 43000 | 43050 | 43050 | 43000 | 289 |
| 226 | 20230825 | 145800 | 8578880750 | 43000 | 43050 | 43050 | 43000 | 110 |
| 227 | 20230825 | 145700 | 8574145550 | 43000 | 43050 | 43050 | 43000 | 317 |
| 228 | 20230825 | 145600 | 8560513250 | 43000 | 43000 | 43050 | 43000 | 270 |
| 229 | 20230825 | 145500 | 8548903150 | 43000 | 43000 | 43050 | 43000 | 1646 |
| 230 | 20230825 | 145400 | 8478124350 | 43000 | 43050 | 43050 | 42950 | 513 |
| 231 | 20230825 | 145300 | 8456065350 | 43000 | 43000 | 43050 | 43000 | 471 |
| 232 | 20230825 | 145200 | 8435811300 | 43050 | 42900 | 43050 | 42900 | 2908 |
| 233 | 20230825 | 145100 | 8310867200 | 42850 | 42900 | 42900 | 42850 | 123 |
| 234 | 20230825 | 145000 | 8305593850 | 42850 | 42850 | 42900 | 42850 | 233 |
| 235 | 20230825 | 144900 | 8295608900 | 42850 | 42850 | 42850 | 42850 | 194 |
| 236 | 20230825 | 144800 | 8287296000 | 42850 | 42850 | 42850 | 42800 | 37 |
| 237 | 20230825 | 144700 | 8285710750 | 42850 | 42800 | 42850 | 42800 | 22 |
| 238 | 20230825 | 144600 | 8284768150 | 42850 | 42850 | 42850 | 42800 | 399 |
| 239 | 20230825 | 144500 | 8267671200 | 42850 | 42850 | 42850 | 42850 | 399 |
| 240 | 20230825 | 144400 | 8250574050 | 42850 | 42850 | 42850 | 42850 | 452 |
| 241 | 20230825 | 144300 | 8231205850 | 42850 | 42900 | 42900 | 42850 | 57 |
| 242 | 20230825 | 144200 | 8228760700 | 42900 | 42850 | 42900 | 42850 | 195 |
| 243 | 20230825 | 144100 | 8220404800 | 42850 | 42850 | 42850 | 42850 | 508 |
| 244 | 20230825 | 144000 | 8198637000 | 42900 | 42900 | 42900 | 42850 | 1972 |
| 245 | 20230825 | 143900 | 8114051550 | 42900 | 42900 | 42900 | 42900 | 26 |
| 246 | 20230825 | 143800 | 8112936150 | 42950 | 42900 | 42950 | 42900 | 457 |
| 247 | 20230825 | 143700 | 8093330650 | 42900 | 42900 | 42950 | 42900 | 313 |
| 248 | 20230825 | 143600 | 8079892950 | 42950 | 42950 | 42950 | 42950 | 204 |
| 249 | 20230825 | 143500 | 8071131150 | 42950 | 42900 | 42950 | 42900 | 67 |
| 250 | 20230825 | 143400 | 8068256750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20230825 | 143300 | 8068256750 | 42900 | 42950 | 42950 | 42900 | 24 |
| 252 | 20230825 | 143200 | 8067226650 | 42950 | 42900 | 42950 | 42900 | 78 |
| 253 | 20230825 | 143100 | 8063877850 | 42900 | 42900 | 42900 | 42900 | 13 |
| 254 | 20230825 | 143000 | 8063320150 | 42900 | 42900 | 42900 | 42850 | 563 |
| 255 | 20230825 | 142900 | 8039169750 | 42900 | 42950 | 42950 | 42900 | 551 |
| 256 | 20230825 | 142800 | 8015530850 | 42950 | 42950 | 42950 | 42950 | 842 |
| 257 | 20230825 | 142700 | 7979366950 | 42950 | 43000 | 43000 | 42950 | 41 |
| 258 | 20230825 | 142600 | 7977605600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20230825 | 142500 | 7977605600 | 43000 | 43000 | 43000 | 42950 | 15 |
| 260 | 20230825 | 142400 | 7976960750 | 42950 | 42950 | 42950 | 42950 | 423 |
| 261 | 20230825 | 142300 | 7958792900 | 42900 | 42950 | 42950 | 42900 | 217 |
| 262 | 20230825 | 142200 | 7949481200 | 42950 | 42950 | 42950 | 42900 | 116 |
| 263 | 20230825 | 142100 | 7944501500 | 42950 | 42950 | 42950 | 42900 | 392 |
| 264 | 20230825 | 142000 | 7927675950 | 42950 | 42950 | 42950 | 42950 | 1902 |
| 265 | 20230825 | 141900 | 7845985050 | 42950 | 43000 | 43000 | 42950 | 33 |
| 266 | 20230825 | 141800 | 7844567550 | 43000 | 43000 | 43000 | 42950 | 139 |
| 267 | 20230825 | 141700 | 7838592050 | 43000 | 42950 | 43000 | 42950 | 170 |
| 268 | 20230825 | 141600 | 7831282550 | 42950 | 43000 | 43000 | 42950 | 94 |
| 269 | 20230825 | 141500 | 7827245100 | 42950 | 43000 | 43000 | 42950 | 587 |
| 270 | 20230825 | 141400 | 7802004150 | 43000 | 43000 | 43000 | 43000 | 46 |
| 271 | 20230825 | 141300 | 7800026150 | 43000 | 43000 | 43000 | 42950 | 257 |
| 272 | 20230825 | 141200 | 7788976750 | 43000 | 42950 | 43000 | 42900 | 451 |
| 273 | 20230825 | 141100 | 7769604750 | 42900 | 42900 | 42950 | 42900 | 153 |
| 274 | 20230825 | 141000 | 7763038400 | 42900 | 42900 | 42950 | 42900 | 140 |
| 275 | 20230825 | 140900 | 7757032100 | 42900 | 42900 | 42950 | 42900 | 590 |
| 276 | 20230825 | 140800 | 7731715950 | 42950 | 42950 | 42950 | 42950 | 5 |
| 277 | 20230825 | 140700 | 7731501200 | 42950 | 42900 | 42950 | 42900 | 367 |
| 278 | 20230825 | 140600 | 7715755750 | 42900 | 42900 | 42900 | 42900 | 94 |
| 279 | 20230825 | 140500 | 7711723150 | 42900 | 43000 | 43000 | 42900 | 578 |
| 280 | 20230825 | 140400 | 7686898700 | 42950 | 42950 | 43000 | 42950 | 323 |
| 281 | 20230825 | 140300 | 7673012300 | 42950 | 42950 | 42950 | 42950 | 226 |
| 282 | 20230825 | 140200 | 7663305600 | 42950 | 43000 | 43000 | 42950 | 31 |
| 283 | 20230825 | 140100 | 7661973900 | 43000 | 42950 | 43000 | 42950 | 569 |
| 284 | 20230825 | 140000 | 7637508400 | 43000 | 42950 | 43000 | 42950 | 235 |
| 285 | 20230825 | 135900 | 7627413950 | 42950 | 43000 | 43000 | 42950 | 109 |
| 286 | 20230825 | 135800 | 7622731700 | 43000 | 43000 | 43000 | 43000 | 634 |
| 287 | 20230825 | 135700 | 7595469700 | 43000 | 43050 | 43050 | 43000 | 851 |
| 288 | 20230825 | 135600 | 7558874500 | 43050 | 43050 | 43050 | 43050 | 213 |
| 289 | 20230825 | 135500 | 7549704850 | 43050 | 43050 | 43050 | 43000 | 110 |
| 290 | 20230825 | 135400 | 7544969900 | 43050 | 43050 | 43100 | 43050 | 252 |
| 291 | 20230825 | 135300 | 7534119050 | 43050 | 43050 | 43050 | 43050 | 81 |
| 292 | 20230825 | 135200 | 7530632000 | 43050 | 43050 | 43050 | 43050 | 626 |
| 293 | 20230825 | 135100 | 7503682700 | 43050 | 43000 | 43050 | 43000 | 68 |
| 294 | 20230825 | 135000 | 7500756300 | 43050 | 43050 | 43050 | 43000 | 260 |
| 295 | 20230825 | 134900 | 7489572300 | 43050 | 43050 | 43050 | 43000 | 294 |
| 296 | 20230825 | 134800 | 7476916000 | 43050 | 43000 | 43050 | 43000 | 28 |
| 297 | 20230825 | 134700 | 7475711200 | 43000 | 43050 | 43050 | 43000 | 687 |
| 298 | 20230825 | 134600 | 7446136250 | 43100 | 43050 | 43100 | 43050 | 70 |
| 299 | 20230825 | 134500 | 7443120500 | 43050 | 43050 | 43050 | 43050 | 180 |
| 300 | 20230825 | 134400 | 7435371500 | 43050 | 43050 | 43050 | 43050 | 129 |
| 301 | 20230825 | 134300 | 7429818050 | 43050 | 43050 | 43100 | 43050 | 181 |
| 302 | 20230825 | 134200 | 7422023100 | 43050 | 43050 | 43050 | 43050 | 19 |
| 303 | 20230825 | 134100 | 7421205150 | 43050 | 43050 | 43050 | 43050 | 123 |
| 304 | 20230825 | 134000 | 7415910000 | 43050 | 43050 | 43050 | 43050 | 15 |
| 305 | 20230825 | 133900 | 7415264250 | 43100 | 43100 | 43100 | 43000 | 95 |
| 306 | 20230825 | 133800 | 7411174750 | 43100 | 43100 | 43100 | 43100 | 2 |
| 307 | 20230825 | 133700 | 7411088550 | 43100 | 43100 | 43100 | 43100 | 67 |
| 308 | 20230825 | 133600 | 7408200850 | 43100 | 43100 | 43150 | 43050 | 136 |
| 309 | 20230825 | 133500 | 7402339250 | 43100 | 43100 | 43100 | 43000 | 272 |
| 310 | 20230825 | 133400 | 7390627700 | 43100 | 43050 | 43100 | 43050 | 77 |
| 311 | 20230825 | 133300 | 7387312750 | 43000 | 43050 | 43100 | 43000 | 88 |
| 312 | 20230825 | 133200 | 7383522800 | 43050 | 43100 | 43100 | 43050 | 361 |
| 313 | 20230825 | 133100 | 7367964000 | 43100 | 43200 | 43200 | 43100 | 626 |
| 314 | 20230825 | 133000 | 7340948150 | 43200 | 43150 | 43200 | 43150 | 1324 |
| 315 | 20230825 | 132900 | 7283815800 | 43100 | 43000 | 43150 | 43000 | 5260 |
| 316 | 20230825 | 132800 | 7057281600 | 42900 | 43000 | 43000 | 42900 | 654 |
| 317 | 20230825 | 132700 | 7029200950 | 43000 | 42950 | 43000 | 42950 | 398 |
| 318 | 20230825 | 132600 | 7012106150 | 43000 | 42950 | 43000 | 42950 | 23 |
| 319 | 20230825 | 132500 | 7011117550 | 43000 | 42950 | 43000 | 42950 | 490 |
| 320 | 20230825 | 132400 | 6990057550 | 42950 | 42950 | 43000 | 42950 | 3830 |
| 321 | 20230825 | 132300 | 6825424100 | 42900 | 42850 | 42900 | 42850 | 2448 |
| 322 | 20230825 | 132200 | 6720449200 | 42800 | 42800 | 42800 | 42800 | 355 |
| 323 | 20230825 | 132100 | 6705255200 | 42800 | 42800 | 42800 | 42800 | 7 |
| 324 | 20230825 | 132000 | 6704955600 | 42750 | 42800 | 42800 | 42750 | 81 |
| 325 | 20230825 | 131900 | 6701488850 | 42750 | 42800 | 42800 | 42750 | 94 |
| 326 | 20230825 | 131800 | 6697465750 | 42800 | 42800 | 42800 | 42750 | 522 |
| 327 | 20230825 | 131700 | 6675124650 | 42850 | 42850 | 42850 | 42850 | 717 |
| 328 | 20230825 | 131600 | 6644401200 | 42850 | 42900 | 42900 | 42850 | 171 |
| 329 | 20230825 | 131500 | 6637073400 | 42900 | 42850 | 42900 | 42850 | 302 |
| 330 | 20230825 | 131400 | 6624132600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 331 | 20230825 | 131300 | 6624132600 | 42800 | 42800 | 42800 | 42750 | 213 |
| 332 | 20230825 | 131200 | 6615018700 | 42800 | 42750 | 42800 | 42750 | 168 |
| 333 | 20230825 | 131100 | 6607836600 | 42750 | 42750 | 42850 | 42750 | 235 |
| 334 | 20230825 | 131000 | 6597771600 | 42750 | 42800 | 42800 | 42750 | 817 |
| 335 | 20230825 | 130900 | 6562844750 | 42750 | 42800 | 42800 | 42750 | 160 |
| 336 | 20230825 | 130800 | 6556000550 | 42800 | 42800 | 42800 | 42800 | 663 |
| 337 | 20230825 | 130700 | 6527624150 | 42800 | 42750 | 42800 | 42750 | 1526 |
| 338 | 20230825 | 130600 | 6462385650 | 42750 | 42750 | 42750 | 42750 | 21 |
| 339 | 20230825 | 130500 | 6461487900 | 42750 | 42750 | 42750 | 42750 | 210 |
| 340 | 20230825 | 130400 | 6452510400 | 42750 | 42800 | 42800 | 42700 | 294 |
| 341 | 20230825 | 130300 | 6439941900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 342 | 20230825 | 130200 | 6439941900 | 42800 | 42750 | 42800 | 42750 | 15 |
| 343 | 20230825 | 130100 | 6439300050 | 42750 | 42800 | 42800 | 42750 | 803 |
| 344 | 20230825 | 130000 | 6404966600 | 42800 | 42800 | 42800 | 42800 | 131 |
| 345 | 20230825 | 125900 | 6399359800 | 42800 | 42800 | 42800 | 42750 | 156 |
| 346 | 20230825 | 125800 | 6392683600 | 42800 | 42800 | 42800 | 42750 | 330 |
| 347 | 20230825 | 125700 | 6378574700 | 42800 | 42800 | 42800 | 42750 | 7 |
| 348 | 20230825 | 125600 | 6378275300 | 42800 | 42750 | 42800 | 42750 | 25 |
| 349 | 20230825 | 125500 | 6377205450 | 42750 | 42750 | 42800 | 42750 | 23 |
| 350 | 20230825 | 125400 | 6376222000 | 42750 | 42800 | 42800 | 42750 | 118 |
| 351 | 20230825 | 125300 | 6371177450 | 42800 | 42800 | 42800 | 42750 | 249 |
| 352 | 20230825 | 125200 | 6360521750 | 42800 | 42800 | 42800 | 42750 | 206 |
| 353 | 20230825 | 125100 | 6351714700 | 42750 | 42750 | 42750 | 42750 | 303 |
| 354 | 20230825 | 125000 | 6338761450 | 42750 | 42750 | 42800 | 42750 | 167 |
| 355 | 20230825 | 124900 | 6331622050 | 42750 | 42750 | 42800 | 42750 | 111 |
| 356 | 20230825 | 124800 | 6326876750 | 42750 | 42750 | 42750 | 42750 | 20 |
| 357 | 20230825 | 124700 | 6326021750 | 42800 | 42800 | 42800 | 42750 | 200 |
| 358 | 20230825 | 124600 | 6317470350 | 42800 | 42800 | 42800 | 42800 | 293 |
| 359 | 20230825 | 124500 | 6304929950 | 42800 | 42800 | 42800 | 42800 | 100 |
| 360 | 20230825 | 124400 | 6300649950 | 42800 | 42800 | 42850 | 42800 | 691 |
| 361 | 20230825 | 124300 | 6271075100 | 42800 | 42850 | 42850 | 42800 | 821 |
| 362 | 20230825 | 124200 | 6235934650 | 42850 | 42850 | 42850 | 42850 | 5 |
| 363 | 20230825 | 124100 | 6235720400 | 42850 | 42850 | 42850 | 42850 | 6 |
| 364 | 20230825 | 124000 | 6235463300 | 42850 | 42850 | 42850 | 42850 | 486 |
| 365 | 20230825 | 123900 | 6214638200 | 42850 | 42850 | 42850 | 42850 | 335 |
| 366 | 20230825 | 123800 | 6200283450 | 42850 | 42900 | 42900 | 42850 | 23 |
| 367 | 20230825 | 123700 | 6199297550 | 42900 | 42900 | 42900 | 42900 | 235 |
| 368 | 20230825 | 123600 | 6189216050 | 42900 | 42900 | 42950 | 42900 | 547 |
| 369 | 20230825 | 123500 | 6165749700 | 42900 | 42900 | 42900 | 42900 | 685 |
| 370 | 20230825 | 123400 | 6136363200 | 42950 | 42900 | 42950 | 42900 | 23 |
| 371 | 20230825 | 123300 | 6135376450 | 42900 | 42900 | 42900 | 42900 | 156 |
| 372 | 20230825 | 123200 | 6128684050 | 42900 | 42900 | 42950 | 42900 | 101 |
| 373 | 20230825 | 123100 | 6124350350 | 42950 | 42950 | 42950 | 42900 | 135 |
| 374 | 20230825 | 123000 | 6118557650 | 42950 | 42900 | 42950 | 42900 | 87 |
| 375 | 20230825 | 122900 | 6114821150 | 42900 | 42900 | 42900 | 42900 | 175 |
| 376 | 20230825 | 122800 | 6107313650 | 42950 | 42950 | 42950 | 42950 | 87 |
| 377 | 20230825 | 122700 | 6103577000 | 42950 | 42900 | 42950 | 42900 | 38 |
| 378 | 20230825 | 122600 | 6101946500 | 42900 | 42900 | 42900 | 42900 | 1 |
| 379 | 20230825 | 122500 | 6101903600 | 42900 | 42950 | 42950 | 42900 | 209 |
| 380 | 20230825 | 122400 | 6092927300 | 42900 | 42950 | 42950 | 42900 | 141 |
| 381 | 20230825 | 122300 | 6086873600 | 42900 | 42900 | 42950 | 42900 | 93 |
| 382 | 20230825 | 122200 | 6082883800 | 42900 | 42900 | 42950 | 42900 | 361 |
| 383 | 20230825 | 122100 | 6067396850 | 42900 | 42900 | 42900 | 42900 | 41 |
| 384 | 20230825 | 122000 | 6065637950 | 42900 | 42900 | 42900 | 42900 | 898 |
| 385 | 20230825 | 121900 | 6027113750 | 42950 | 42900 | 42950 | 42900 | 131 |
| 386 | 20230825 | 121800 | 6021492300 | 42950 | 42900 | 42950 | 42900 | 150 |
| 387 | 20230825 | 121700 | 6015049850 | 42900 | 43000 | 43000 | 42900 | 1458 |
| 388 | 20230825 | 121600 | 5952433500 | 43000 | 43000 | 43000 | 43000 | 206 |
| 389 | 20230825 | 121500 | 5943575500 | 43000 | 43000 | 43050 | 43000 | 56 |
| 390 | 20230825 | 121400 | 5941166700 | 43000 | 43000 | 43000 | 43000 | 204 |
| 391 | 20230825 | 121300 | 5932394700 | 43000 | 43000 | 43000 | 43000 | 16 |
| 392 | 20230825 | 121200 | 5931706700 | 43000 | 43000 | 43000 | 43000 | 113 |
| 393 | 20230825 | 121100 | 5926847700 | 43000 | 43000 | 43050 | 42950 | 422 |
| 394 | 20230825 | 121000 | 5908701650 | 43000 | 42950 | 43000 | 42950 | 234 |
| 395 | 20230825 | 120900 | 5898650850 | 43000 | 43000 | 43000 | 43000 | 120 |
| 396 | 20230825 | 120800 | 5893490850 | 43000 | 43050 | 43050 | 43000 | 1139 |
| 397 | 20230825 | 120700 | 5844509050 | 43050 | 43050 | 43050 | 43000 | 54 |
| 398 | 20230825 | 120600 | 5842184400 | 43050 | 43050 | 43050 | 43000 | 330 |
| 399 | 20230825 | 120500 | 5827978000 | 43000 | 43000 | 43050 | 43000 | 156 |
| 400 | 20230825 | 120400 | 5821267450 | 43000 | 43050 | 43050 | 43000 | 668 |
| 401 | 20230825 | 120300 | 5792520000 | 43050 | 43000 | 43050 | 43000 | 140 |
| 402 | 20230825 | 120200 | 5786494700 | 43000 | 43000 | 43000 | 43000 | 21 |
| 403 | 20230825 | 120100 | 5785591700 | 43050 | 43050 | 43050 | 43050 | 163 |
| 404 | 20230825 | 120000 | 5778574550 | 43000 | 43000 | 43050 | 43000 | 73 |
| 405 | 20230825 | 115900 | 5775433550 | 43000 | 43050 | 43050 | 43000 | 121 |
| 406 | 20230825 | 115800 | 5770225000 | 43050 | 43000 | 43050 | 42950 | 145 |
| 407 | 20230825 | 115700 | 5763990000 | 43000 | 42950 | 43000 | 42950 | 66 |
| 408 | 20230825 | 115600 | 5761152100 | 42950 | 42950 | 42950 | 42950 | 179 |
| 409 | 20230825 | 115500 | 5753464050 | 42950 | 42950 | 42950 | 42950 | 87 |
| 410 | 20230825 | 115400 | 5749727400 | 42950 | 43050 | 43050 | 42950 | 973 |
| 411 | 20230825 | 115300 | 5707871350 | 43050 | 43100 | 43100 | 43050 | 178 |
| 412 | 20230825 | 115200 | 5700204250 | 43100 | 43050 | 43100 | 43050 | 364 |
| 413 | 20230825 | 115100 | 5684516350 | 43100 | 43050 | 43100 | 43000 | 436 |
| 414 | 20230825 | 115000 | 5665746600 | 43050 | 43000 | 43050 | 43000 | 125 |
| 415 | 20230825 | 114900 | 5660366750 | 43000 | 43000 | 43000 | 43000 | 719 |
| 416 | 20230825 | 114800 | 5629449750 | 42950 | 42950 | 43000 | 42950 | 140 |
| 417 | 20230825 | 114700 | 5623436600 | 42950 | 43000 | 43000 | 42950 | 112 |
| 418 | 20230825 | 114600 | 5618626100 | 42900 | 42850 | 43000 | 42850 | 1504 |
| 419 | 20230825 | 114500 | 5554068900 | 42850 | 42850 | 42850 | 42850 | 2023 |
| 420 | 20230825 | 114400 | 5467383350 | 42850 | 42900 | 42900 | 42800 | 204 |
| 421 | 20230825 | 114300 | 5458641950 | 42900 | 42850 | 42900 | 42850 | 157 |
| 422 | 20230825 | 114200 | 5451914000 | 42850 | 42850 | 42850 | 42850 | 637 |
| 423 | 20230825 | 114100 | 5424618550 | 42850 | 42900 | 42900 | 42850 | 77 |
| 424 | 20230825 | 114000 | 5421317900 | 42900 | 42900 | 42900 | 42850 | 13 |
| 425 | 20230825 | 113900 | 5420760300 | 42900 | 42800 | 42900 | 42800 | 187 |
| 426 | 20230825 | 113800 | 5412753750 | 42850 | 42800 | 42850 | 42800 | 153 |
| 427 | 20230825 | 113700 | 5406202100 | 42850 | 42850 | 42850 | 42800 | 25 |
| 428 | 20230825 | 113600 | 5405130950 | 42800 | 42850 | 42850 | 42800 | 88 |
| 429 | 20230825 | 113500 | 5401362050 | 42850 | 42850 | 42850 | 42800 | 388 |
| 430 | 20230825 | 113400 | 5384736350 | 42800 | 42750 | 42800 | 42750 | 11 |
| 431 | 20230825 | 113300 | 5384265600 | 42800 | 42800 | 42850 | 42800 | 57 |
| 432 | 20230825 | 113200 | 5381825250 | 42800 | 42750 | 42800 | 42750 | 80 |
| 433 | 20230825 | 113100 | 5378401350 | 42750 | 42800 | 42800 | 42750 | 27 |
| 434 | 20230825 | 113000 | 5377245800 | 42750 | 42750 | 42750 | 42700 | 2965 |
| 435 | 20230825 | 112900 | 5250556350 | 42750 | 42700 | 42750 | 42700 | 43 |
| 436 | 20230825 | 112800 | 5248720100 | 42700 | 42700 | 42700 | 42700 | 4 |
| 437 | 20230825 | 112700 | 5248549300 | 42700 | 42700 | 42700 | 42700 | 27 |
| 438 | 20230825 | 112600 | 5247396400 | 42700 | 42700 | 42750 | 42700 | 209 |
| 439 | 20230825 | 112500 | 5238471950 | 42750 | 42750 | 42750 | 42700 | 337 |
| 440 | 20230825 | 112400 | 5224076750 | 42700 | 42750 | 42750 | 42700 | 164 |
| 441 | 20230825 | 112300 | 5217073900 | 42700 | 42700 | 42700 | 42700 | 477 |
| 442 | 20230825 | 112200 | 5196706000 | 42700 | 42700 | 42700 | 42700 | 7 |
| 443 | 20230825 | 112100 | 5196407100 | 42650 | 42750 | 42750 | 42650 | 1938 |
| 444 | 20230825 | 112000 | 5113654500 | 42700 | 42750 | 42750 | 42700 | 408 |
| 445 | 20230825 | 111900 | 5096216200 | 42700 | 42750 | 42750 | 42700 | 61 |
| 446 | 20230825 | 111800 | 5093609900 | 42750 | 42700 | 42750 | 42700 | 194 |
| 447 | 20230825 | 111700 | 5085324700 | 42700 | 42750 | 42750 | 42700 | 847 |
| 448 | 20230825 | 111600 | 5049144300 | 42750 | 42700 | 42750 | 42700 | 152 |
| 449 | 20230825 | 111500 | 5042647100 | 42750 | 42750 | 42750 | 42700 | 193 |
| 450 | 20230825 | 111400 | 5034398800 | 42750 | 42750 | 42800 | 42750 | 896 |
| 451 | 20230825 | 111300 | 4996094700 | 42750 | 42850 | 42850 | 42750 | 311 |
| 452 | 20230825 | 111200 | 4982793200 | 42850 | 42850 | 42850 | 42800 | 3015 |
| 453 | 20230825 | 111100 | 4853732400 | 42850 | 42850 | 42850 | 42800 | 360 |
| 454 | 20230825 | 111000 | 4838312350 | 42850 | 42850 | 42850 | 42800 | 1065 |
| 455 | 20230825 | 110900 | 4792677400 | 42850 | 42850 | 42900 | 42850 | 74 |
| 456 | 20230825 | 110800 | 4789505450 | 42850 | 42850 | 42850 | 42850 | 52 |
| 457 | 20230825 | 110700 | 4787277250 | 42850 | 42850 | 42850 | 42850 | 152 |
| 458 | 20230825 | 110600 | 4780764050 | 42850 | 42900 | 42900 | 42850 | 119 |
| 459 | 20230825 | 110500 | 4775664700 | 42850 | 42900 | 42900 | 42850 | 281 |
| 460 | 20230825 | 110400 | 4763613150 | 42900 | 42900 | 42900 | 42900 | 43 |
| 461 | 20230825 | 110300 | 4761768450 | 42900 | 42850 | 42900 | 42850 | 497 |
| 462 | 20230825 | 110200 | 4740471150 | 42850 | 42900 | 42900 | 42850 | 182 |
| 463 | 20230825 | 110100 | 4732663400 | 42850 | 42850 | 42900 | 42850 | 261 |
| 464 | 20230825 | 110000 | 4721473700 | 42850 | 42900 | 42900 | 42850 | 79 |
| 465 | 20230825 | 105900 | 4718088500 | 42850 | 42900 | 42900 | 42850 | 133 |
| 466 | 20230825 | 105800 | 4712387850 | 42850 | 42900 | 42900 | 42850 | 637 |
| 467 | 20230825 | 105700 | 4685089500 | 42900 | 42900 | 42900 | 42900 | 215 |
| 468 | 20230825 | 105600 | 4675866000 | 42900 | 42950 | 42950 | 42900 | 124 |
| 469 | 20230825 | 105500 | 4670544850 | 42900 | 42900 | 42900 | 42900 | 10 |
| 470 | 20230825 | 105400 | 4670115850 | 42900 | 42900 | 42900 | 42900 | 106 |
| 471 | 20230825 | 105300 | 4665568450 | 42900 | 42900 | 42900 | 42900 | 150 |
| 472 | 20230825 | 105200 | 4659133450 | 42900 | 42950 | 42950 | 42900 | 530 |
| 473 | 20230825 | 105100 | 4636396150 | 42950 | 42900 | 42950 | 42900 | 203 |
| 474 | 20230825 | 105000 | 4627684550 | 42900 | 42950 | 42950 | 42900 | 337 |
| 475 | 20230825 | 104900 | 4613227150 | 42950 | 42950 | 42950 | 42900 | 53 |
| 476 | 20230825 | 104800 | 4610951650 | 42950 | 42950 | 42950 | 42950 | 19 |
| 477 | 20230825 | 104700 | 4610135600 | 42900 | 42950 | 42950 | 42900 | 68 |
| 478 | 20230825 | 104600 | 4607217050 | 42950 | 42900 | 42950 | 42900 | 304 |
| 479 | 20230825 | 104500 | 4594173350 | 42900 | 42900 | 42900 | 42900 | 155 |
| 480 | 20230825 | 104400 | 4587523850 | 42900 | 42900 | 42950 | 42900 | 112 |
| 481 | 20230825 | 104300 | 4582719000 | 42900 | 43000 | 43000 | 42900 | 418 |
| 482 | 20230825 | 104200 | 4564781650 | 43000 | 42900 | 43000 | 42900 | 946 |
| 483 | 20230825 | 104100 | 4524194800 | 42900 | 42900 | 42900 | 42900 | 428 |
| 484 | 20230825 | 104000 | 4505833600 | 42900 | 42950 | 42950 | 42900 | 782 |
| 485 | 20230825 | 103900 | 4472255300 | 42950 | 42950 | 42950 | 42950 | 214 |
| 486 | 20230825 | 103800 | 4463064000 | 42950 | 43000 | 43000 | 42950 | 384 |
| 487 | 20230825 | 103700 | 4446563350 | 43000 | 43050 | 43050 | 43000 | 77 |
| 488 | 20230825 | 103600 | 4443249150 | 43100 | 43050 | 43100 | 43000 | 243 |
| 489 | 20230825 | 103500 | 4432792900 | 43050 | 43050 | 43050 | 43050 | 91 |
| 490 | 20230825 | 103400 | 4428875350 | 43050 | 42950 | 43050 | 42950 | 323 |
| 491 | 20230825 | 103300 | 4414987550 | 42950 | 42950 | 43000 | 42950 | 64 |
| 492 | 20230825 | 103200 | 4412238650 | 42950 | 42950 | 42950 | 42900 | 361 |
| 493 | 20230825 | 103100 | 4396738550 | 43000 | 43000 | 43000 | 42950 | 147 |
| 494 | 20230825 | 103000 | 4390418100 | 43000 | 43050 | 43050 | 43000 | 178 |
| 495 | 20230825 | 102900 | 4382757750 | 43050 | 43050 | 43100 | 43050 | 195 |
| 496 | 20230825 | 102800 | 4374361950 | 43000 | 42900 | 43000 | 42850 | 3520 |
| 497 | 20230825 | 102700 | 4223233850 | 42950 | 42950 | 42950 | 42950 | 251 |
| 498 | 20230825 | 102600 | 4212453400 | 42950 | 42950 | 43000 | 42950 | 327 |
| 499 | 20230825 | 102500 | 4198408700 | 42950 | 43000 | 43000 | 42950 | 162 |
| 500 | 20230825 | 102400 | 4191447000 | 42950 | 43000 | 43000 | 42950 | 292 |
| 501 | 20230825 | 102300 | 4178904550 | 43000 | 42950 | 43000 | 42900 | 456 |
| 502 | 20230825 | 102200 | 4159334000 | 42950 | 42950 | 42950 | 42950 | 111 |
| 503 | 20230825 | 102100 | 4154566550 | 42850 | 42950 | 42950 | 42850 | 823 |
| 504 | 20230825 | 102000 | 4119254050 | 42950 | 42950 | 43000 | 42950 | 36 |
| 505 | 20230825 | 101900 | 4117707500 | 42950 | 43000 | 43000 | 42950 | 263 |
| 506 | 20230825 | 101800 | 4106408850 | 43000 | 43000 | 43050 | 42950 | 284 |
| 507 | 20230825 | 101700 | 4094194900 | 43000 | 42950 | 43000 | 42950 | 145 |
| 508 | 20230825 | 101600 | 4087960550 | 42950 | 43100 | 43100 | 42950 | 286 |
| 509 | 20230825 | 101500 | 4075650850 | 43100 | 43050 | 43100 | 43000 | 563 |
| 510 | 20230825 | 101400 | 4051405300 | 43050 | 43050 | 43100 | 42900 | 578 |
| 511 | 20230825 | 101300 | 4026534250 | 43050 | 42900 | 43050 | 42900 | 866 |
| 512 | 20230825 | 101200 | 3989325650 | 42650 | 42950 | 43000 | 42650 | 1607 |
| 513 | 20230825 | 101100 | 3920607350 | 42950 | 43100 | 43100 | 42900 | 420 |
| 514 | 20230825 | 101000 | 3902549700 | 43000 | 43000 | 43050 | 42700 | 2223 |
| 515 | 20230825 | 100900 | 3807292550 | 43000 | 42950 | 43050 | 42900 | 646 |
| 516 | 20230825 | 100800 | 3779553300 | 43000 | 43000 | 43000 | 42900 | 475 |
| 517 | 20230825 | 100700 | 3759144700 | 42950 | 43000 | 43100 | 42950 | 467 |
| 518 | 20230825 | 100600 | 3739075400 | 43000 | 42950 | 43000 | 42950 | 280 |
| 519 | 20230825 | 100500 | 3727040600 | 42950 | 43050 | 43100 | 42950 | 1371 |
| 520 | 20230825 | 100400 | 3668071000 | 43050 | 43050 | 43100 | 43050 | 566 |
| 521 | 20230825 | 100300 | 3643695900 | 43050 | 43050 | 43050 | 43050 | 382 |
| 522 | 20230825 | 100200 | 3627250800 | 43050 | 43150 | 43150 | 43050 | 710 |
| 523 | 20230825 | 100100 | 3596646350 | 43150 | 43300 | 43300 | 43150 | 1324 |
| 524 | 20230825 | 100000 | 3539431300 | 43300 | 43250 | 43300 | 43200 | 336 |
| 525 | 20230825 | 095900 | 3524903850 | 43200 | 43350 | 43350 | 43200 | 1170 |
| 526 | 20230825 | 095800 | 3474312800 | 43350 | 43250 | 43350 | 43250 | 733 |
| 527 | 20230825 | 095700 | 3442570400 | 43300 | 43300 | 43300 | 43250 | 93 |
| 528 | 20230825 | 095600 | 3438543700 | 43300 | 43250 | 43300 | 43200 | 359 |
| 529 | 20230825 | 095500 | 3423017400 | 43250 | 43300 | 43350 | 43250 | 329 |
| 530 | 20230825 | 095400 | 3408779350 | 43300 | 43150 | 43300 | 43150 | 1520 |
| 531 | 20230825 | 095300 | 3342988250 | 43200 | 43100 | 43300 | 43000 | 3330 |
| 532 | 20230825 | 095200 | 3198970800 | 43100 | 43300 | 43300 | 43050 | 2012 |
| 533 | 20230825 | 095100 | 3112087900 | 43300 | 43250 | 43300 | 43250 | 431 |
| 534 | 20230825 | 095000 | 3093427450 | 43250 | 43150 | 43250 | 43100 | 1231 |
| 535 | 20230825 | 094900 | 3040306350 | 43100 | 43000 | 43100 | 42950 | 2709 |
| 536 | 20230825 | 094800 | 2923651150 | 43050 | 43050 | 43050 | 43000 | 550 |
| 537 | 20230825 | 094700 | 2899986500 | 43050 | 43000 | 43050 | 43000 | 697 |
| 538 | 20230825 | 094600 | 2870004600 | 43000 | 43100 | 43100 | 43000 | 398 |
| 539 | 20230825 | 094500 | 2852864750 | 43100 | 43150 | 43150 | 43100 | 563 |
| 540 | 20230825 | 094400 | 2828598750 | 43150 | 43100 | 43150 | 43050 | 325 |
| 541 | 20230825 | 094300 | 2814584200 | 43100 | 43100 | 43150 | 43050 | 611 |
| 542 | 20230825 | 094200 | 2788254350 | 43050 | 43100 | 43150 | 43050 | 557 |
| 543 | 20230825 | 094100 | 2764262050 | 43150 | 43100 | 43150 | 43050 | 2161 |
| 544 | 20230825 | 094000 | 2671123250 | 43050 | 43100 | 43150 | 43050 | 1477 |
| 545 | 20230825 | 093900 | 2607498650 | 43100 | 43400 | 43400 | 43100 | 4357 |
| 546 | 20230825 | 093800 | 2418814900 | 43400 | 43300 | 43400 | 43300 | 2153 |
| 547 | 20230825 | 093700 | 2325496150 | 43300 | 43150 | 43300 | 43100 | 1325 |
| 548 | 20230825 | 093600 | 2268265850 | 43150 | 43050 | 43150 | 43050 | 881 |
| 549 | 20230825 | 093500 | 2230309000 | 43050 | 43050 | 43100 | 43000 | 623 |
| 550 | 20230825 | 093400 | 2203491700 | 43000 | 43000 | 43050 | 42950 | 1216 |
| 551 | 20230825 | 093300 | 2151224600 | 43000 | 43050 | 43100 | 42950 | 707 |
| 552 | 20230825 | 093200 | 2120805500 | 43000 | 43000 | 43050 | 42900 | 2140 |
| 553 | 20230825 | 093100 | 2028807150 | 42950 | 42950 | 43000 | 42950 | 574 |
| 554 | 20230825 | 093000 | 2004143150 | 43000 | 42900 | 43000 | 42900 | 961 |
| 555 | 20230825 | 092900 | 1962874150 | 42900 | 42850 | 42950 | 42800 | 1556 |
| 556 | 20230825 | 092800 | 1896113150 | 42900 | 42850 | 42900 | 42800 | 1136 |
| 557 | 20230825 | 092700 | 1847451650 | 42850 | 42600 | 42850 | 42550 | 3928 |
| 558 | 20230825 | 092600 | 1679714750 | 42600 | 42600 | 42650 | 42600 | 748 |
| 559 | 20230825 | 092500 | 1647841650 | 42650 | 42650 | 42650 | 42600 | 812 |
| 560 | 20230825 | 092400 | 1613224300 | 42650 | 42650 | 42650 | 42600 | 320 |
| 561 | 20230825 | 092300 | 1599585600 | 42600 | 42650 | 42650 | 42600 | 674 |
| 562 | 20230825 | 092200 | 1570841050 | 42650 | 42600 | 42650 | 42600 | 173 |
| 563 | 20230825 | 092100 | 1563464700 | 42650 | 42550 | 42700 | 42550 | 1225 |
| 564 | 20230825 | 092000 | 1511254450 | 42550 | 42500 | 42650 | 42500 | 790 |
| 565 | 20230825 | 091900 | 1477616850 | 42550 | 42550 | 42600 | 42500 | 804 |
| 566 | 20230825 | 091800 | 1443412400 | 42500 | 42350 | 42500 | 42350 | 1248 |
| 567 | 20230825 | 091700 | 1390523900 | 42350 | 42350 | 42500 | 42350 | 499 |
| 568 | 20230825 | 091600 | 1369363650 | 42500 | 42500 | 42500 | 42300 | 3397 |
| 569 | 20230825 | 091500 | 1225329000 | 42500 | 42550 | 42550 | 42500 | 1201 |
| 570 | 20230825 | 091400 | 1174280400 | 42600 | 42550 | 42600 | 42550 | 339 |
| 571 | 20230825 | 091300 | 1159854650 | 42550 | 42400 | 42550 | 42400 | 3530 |
| 572 | 20230825 | 091200 | 1009856600 | 42400 | 42500 | 42500 | 42400 | 750 |
| 573 | 20230825 | 091100 | 978026050 | 42500 | 42550 | 42550 | 42450 | 2250 |
| 574 | 20230825 | 091000 | 882399950 | 42550 | 42650 | 42650 | 42500 | 460 |
| 575 | 20230825 | 090900 | 862826050 | 42550 | 42550 | 42800 | 42500 | 768 |
| 576 | 20230825 | 090800 | 830127850 | 42400 | 42550 | 42600 | 42400 | 1048 |
| 577 | 20230825 | 090700 | 785572200 | 42550 | 42700 | 42700 | 42550 | 485 |
| 578 | 20230825 | 090600 | 764923450 | 42700 | 42650 | 42850 | 42550 | 2942 |
| 579 | 20230825 | 090500 | 639302100 | 42600 | 42650 | 42700 | 42600 | 942 |
| 580 | 20230825 | 090400 | 599133950 | 42650 | 42650 | 42800 | 42650 | 2815 |
| 581 | 20230825 | 090300 | 478947100 | 42650 | 42400 | 42650 | 42350 | 2045 |
| 582 | 20230825 | 090200 | 392102300 | 42400 | 42400 | 42450 | 42300 | 1350 |
| 583 | 20230825 | 090100 | 334901300 | 42450 | 42350 | 42600 | 42350 | 1644 |
| 584 | 20230825 | 090000 | 265132250 | 42350 | 42300 | 42450 | 42300 | 5914 |