32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 3 | 20230825 | 185500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230825 | 185400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230825 | 185300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230825 | 185200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230825 | 185100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230825 | 185000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230825 | 184900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230825 | 184800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230825 | 184700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230825 | 184600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230825 | 184500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230825 | 184400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230825 | 184300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230825 | 184200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230825 | 184100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230825 | 184000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230825 | 183900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230825 | 183800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230825 | 183700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230825 | 183600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230825 | 183500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230825 | 183400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230825 | 183300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230825 | 183200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230825 | 183100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230825 | 183000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230825 | 182900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230825 | 182800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230825 | 182700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230825 | 182600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 33 | 20230825 | 182500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230825 | 182400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230825 | 182300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230825 | 182200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230825 | 182100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230825 | 182000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230825 | 181900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230825 | 181800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230825 | 181700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230825 | 181600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230825 | 181500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230825 | 181400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230825 | 181300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230825 | 181200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230825 | 181100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230825 | 181000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230825 | 180900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230825 | 180800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230825 | 180700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230825 | 180600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230825 | 180500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230825 | 180400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230825 | 180300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230825 | 180200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230825 | 180100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230825 | 180000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230825 | 175900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230825 | 175800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230825 | 175700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230825 | 175600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 63 | 20230825 | 175500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230825 | 175400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230825 | 175300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230825 | 175200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230825 | 175100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230825 | 175000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230825 | 174900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230825 | 174800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230825 | 174700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230825 | 174600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230825 | 174500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230825 | 174400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230825 | 174300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230825 | 174200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230825 | 174100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230825 | 174000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230825 | 173900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230825 | 173800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230825 | 173700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230825 | 173600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230825 | 173500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230825 | 173400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230825 | 173300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230825 | 173200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230825 | 173100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230825 | 173000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230825 | 172900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230825 | 172800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230825 | 172700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230825 | 172600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 93 | 20230825 | 172500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230825 | 172400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230825 | 172300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230825 | 172200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230825 | 172100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230825 | 172000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230825 | 171900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230825 | 171800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230825 | 171700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230825 | 171600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230825 | 171500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230825 | 171400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230825 | 171300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230825 | 171200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230825 | 171100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230825 | 171000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230825 | 170900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230825 | 170800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230825 | 170700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230825 | 170600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230825 | 170500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230825 | 170400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230825 | 170300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230825 | 170200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230825 | 170100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230825 | 170000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230825 | 165900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230825 | 165800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230825 | 165700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230825 | 165600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 123 | 20230825 | 165500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230825 | 165400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230825 | 165300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230825 | 165200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230825 | 165100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230825 | 165000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230825 | 164900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230825 | 164800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230825 | 164700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230825 | 164600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230825 | 164500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230825 | 164400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230825 | 164300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230825 | 164200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230825 | 164100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230825 | 164000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230825 | 163900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230825 | 163800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230825 | 163700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230825 | 163600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230825 | 163500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230825 | 163400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230825 | 163300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230825 | 163200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230825 | 163100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230825 | 163000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230825 | 162900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230825 | 162800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230825 | 162700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230825 | 162600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 153 | 20230825 | 162500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230825 | 162400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230825 | 162300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230825 | 162200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230825 | 162100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230825 | 162000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230825 | 161900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230825 | 161800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230825 | 161700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230825 | 161600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230825 | 161500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230825 | 161400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230825 | 161300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230825 | 161200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230825 | 161100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230825 | 161000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230825 | 160900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230825 | 160800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230825 | 160700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230825 | 160600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230825 | 160500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230825 | 160400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230825 | 160300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230825 | 160200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230825 | 160100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230825 | 160000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230825 | 155900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230825 | 155800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230825 | 155700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230825 | 155600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 183 | 20230825 | 155500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230825 | 155400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230825 | 155300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230825 | 155200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230825 | 155100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230825 | 155000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230825 | 154900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230825 | 154800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230825 | 154700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230825 | 154600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230825 | 154500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230825 | 154400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230825 | 154300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230825 | 154200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230825 | 154100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230825 | 154000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230825 | 153900 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230825 | 153800 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230825 | 153700 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230825 | 153600 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230825 | 153500 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230825 | 153400 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230825 | 153300 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230825 | 153200 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230825 | 153100 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230825 | 153000 | 10986850350 | 45800 | 45800 | 45800 | 45800 | 13808 |
| 209 | 20230825 | 152900 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230825 | 152800 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230825 | 152700 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230825 | 152600 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 213 | 20230825 | 152500 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230825 | 152400 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230825 | 152300 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230825 | 152200 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230825 | 152100 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230825 | 152000 | 10354443950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230825 | 151900 | 10354443950 | 45800 | 45900 | 45900 | 45800 | 1476 |
| 220 | 20230825 | 151800 | 10286775550 | 45900 | 45900 | 45950 | 45850 | 3575 |
| 221 | 20230825 | 151700 | 10122757500 | 45950 | 46000 | 46000 | 45900 | 1415 |
| 222 | 20230825 | 151600 | 10057778250 | 46000 | 46000 | 46000 | 45900 | 490 |
| 223 | 20230825 | 151500 | 10035260700 | 46000 | 45950 | 46000 | 45900 | 83 |
| 224 | 20230825 | 151400 | 10031446900 | 45950 | 46050 | 46050 | 45900 | 1428 |
| 225 | 20230825 | 151300 | 9965820900 | 46000 | 46050 | 46050 | 46000 | 455 |
| 226 | 20230825 | 151200 | 9944887150 | 46000 | 46050 | 46050 | 46000 | 435 |
| 227 | 20230825 | 151100 | 9924872800 | 46000 | 46050 | 46050 | 46000 | 102 |
| 228 | 20230825 | 151000 | 9920176550 | 46050 | 46000 | 46050 | 45950 | 342 |
| 229 | 20230825 | 150900 | 9904443650 | 46000 | 46050 | 46050 | 45950 | 1198 |
| 230 | 20230825 | 150800 | 9849330150 | 46000 | 46050 | 46050 | 46000 | 151 |
| 231 | 20230825 | 150700 | 9842377350 | 46050 | 46050 | 46050 | 46000 | 446 |
| 232 | 20230825 | 150600 | 9821840450 | 46050 | 46050 | 46050 | 46000 | 238 |
| 233 | 20230825 | 150500 | 9810884850 | 46050 | 46050 | 46050 | 46000 | 150 |
| 234 | 20230825 | 150400 | 9803980650 | 46050 | 46050 | 46100 | 46050 | 562 |
| 235 | 20230825 | 150300 | 9778088300 | 46100 | 46050 | 46100 | 46000 | 419 |
| 236 | 20230825 | 150200 | 9758787400 | 46000 | 46050 | 46050 | 46000 | 306 |
| 237 | 20230825 | 150100 | 9744696800 | 46050 | 46050 | 46050 | 46000 | 27 |
| 238 | 20230825 | 150000 | 9743453800 | 46050 | 46000 | 46050 | 46000 | 257 |
| 239 | 20230825 | 145900 | 9731619400 | 46050 | 46050 | 46050 | 46000 | 133 |
| 240 | 20230825 | 145800 | 9725495250 | 46050 | 46050 | 46050 | 46000 | 123 |
| 241 | 20230825 | 145700 | 9719831450 | 46000 | 46050 | 46050 | 46000 | 159 |
| 242 | 20230825 | 145600 | 9712510300 | 46000 | 46000 | 46050 | 46000 | 222 |
| 243 | 20230825 | 145500 | 9702294200 | 46050 | 45950 | 46050 | 45950 | 1267 |
| 244 | 20230825 | 145400 | 9643999150 | 45950 | 46000 | 46000 | 45950 | 262 |
| 245 | 20230825 | 145300 | 9631947500 | 45950 | 45950 | 46000 | 45950 | 149 |
| 246 | 20230825 | 145200 | 9625096050 | 46000 | 45950 | 46000 | 45950 | 758 |
| 247 | 20230825 | 145100 | 9590253550 | 46000 | 46000 | 46000 | 45950 | 566 |
| 248 | 20230825 | 145000 | 9564217900 | 45950 | 46000 | 46000 | 45950 | 507 |
| 249 | 20230825 | 144900 | 9540898350 | 45950 | 46000 | 46000 | 45950 | 920 |
| 250 | 20230825 | 144800 | 9498610600 | 46000 | 46050 | 46050 | 46000 | 784 |
| 251 | 20230825 | 144700 | 9462539200 | 46050 | 46050 | 46050 | 46000 | 200 |
| 252 | 20230825 | 144600 | 9453333250 | 46050 | 46050 | 46050 | 46000 | 228 |
| 253 | 20230825 | 144500 | 9442834000 | 46050 | 46000 | 46050 | 46000 | 271 |
| 254 | 20230825 | 144400 | 9430367800 | 45950 | 46000 | 46050 | 45950 | 2409 |
| 255 | 20230825 | 144300 | 9319554350 | 46000 | 46050 | 46050 | 46000 | 3130 |
| 256 | 20230825 | 144200 | 9175565450 | 46000 | 46100 | 46100 | 46000 | 2720 |
| 257 | 20230825 | 144100 | 9050408000 | 46100 | 46100 | 46100 | 46050 | 312 |
| 258 | 20230825 | 144000 | 9036030250 | 46050 | 46050 | 46100 | 46050 | 336 |
| 259 | 20230825 | 143900 | 9020551800 | 46050 | 46100 | 46100 | 46050 | 393 |
| 260 | 20230825 | 143800 | 9002445200 | 46100 | 46100 | 46100 | 46050 | 177 |
| 261 | 20230825 | 143700 | 8994285850 | 46100 | 46100 | 46100 | 46100 | 208 |
| 262 | 20230825 | 143600 | 8984697050 | 46050 | 46100 | 46100 | 46050 | 184 |
| 263 | 20230825 | 143500 | 8976218050 | 46100 | 46100 | 46100 | 46100 | 285 |
| 264 | 20230825 | 143400 | 8963079550 | 46050 | 46100 | 46100 | 46050 | 191 |
| 265 | 20230825 | 143300 | 8954276150 | 46100 | 46100 | 46100 | 46050 | 187 |
| 266 | 20230825 | 143200 | 8945655950 | 46100 | 46100 | 46100 | 46050 | 336 |
| 267 | 20230825 | 143100 | 8930180550 | 46100 | 46100 | 46100 | 46050 | 63 |
| 268 | 20230825 | 143000 | 8927276750 | 46100 | 46050 | 46100 | 46050 | 305 |
| 269 | 20230825 | 142900 | 8913227900 | 46050 | 46050 | 46050 | 46000 | 57 |
| 270 | 20230825 | 142800 | 8910604600 | 46100 | 46100 | 46100 | 46050 | 432 |
| 271 | 20230825 | 142700 | 8890706150 | 46100 | 46100 | 46100 | 46050 | 220 |
| 272 | 20230825 | 142600 | 8880565650 | 46100 | 46100 | 46100 | 46050 | 144 |
| 273 | 20230825 | 142500 | 8873928850 | 46050 | 46100 | 46100 | 46050 | 202 |
| 274 | 20230825 | 142400 | 8864619900 | 46050 | 46050 | 46100 | 46050 | 84 |
| 275 | 20230825 | 142300 | 8860748850 | 46100 | 46050 | 46100 | 46000 | 564 |
| 276 | 20230825 | 142200 | 8834774000 | 46050 | 46100 | 46150 | 46050 | 2524 |
| 277 | 20230825 | 142100 | 8718515450 | 46150 | 46150 | 46150 | 46100 | 111 |
| 278 | 20230825 | 142000 | 8713394500 | 46100 | 46150 | 46150 | 46100 | 102 |
| 279 | 20230825 | 141900 | 8708688550 | 46100 | 46100 | 46150 | 46050 | 224 |
| 280 | 20230825 | 141800 | 8698360100 | 46100 | 46100 | 46100 | 46050 | 320 |
| 281 | 20230825 | 141700 | 8683618050 | 46100 | 46100 | 46100 | 46100 | 96 |
| 282 | 20230825 | 141600 | 8679192450 | 46100 | 46100 | 46100 | 46100 | 383 |
| 283 | 20230825 | 141500 | 8661536150 | 46100 | 46150 | 46150 | 46050 | 213 |
| 284 | 20230825 | 141400 | 8651716050 | 46100 | 46100 | 46150 | 46100 | 949 |
| 285 | 20230825 | 141300 | 8607965750 | 46100 | 46100 | 46100 | 46050 | 74 |
| 286 | 20230825 | 141200 | 8604555700 | 46100 | 46050 | 46100 | 46050 | 313 |
| 287 | 20230825 | 141100 | 8590129450 | 46100 | 46100 | 46100 | 46050 | 167 |
| 288 | 20230825 | 141000 | 8582432400 | 46050 | 46100 | 46100 | 46050 | 140 |
| 289 | 20230825 | 140900 | 8575981000 | 46050 | 46100 | 46100 | 46050 | 205 |
| 290 | 20230825 | 140800 | 8566533600 | 46100 | 46100 | 46100 | 46050 | 303 |
| 291 | 20230825 | 140700 | 8552569800 | 46100 | 46100 | 46100 | 46050 | 220 |
| 292 | 20230825 | 140600 | 8542430500 | 46050 | 46050 | 46100 | 46050 | 472 |
| 293 | 20230825 | 140500 | 8520689100 | 46100 | 46050 | 46100 | 46050 | 255 |
| 294 | 20230825 | 140400 | 8508935550 | 46050 | 46100 | 46100 | 46050 | 110 |
| 295 | 20230825 | 140300 | 8503866600 | 46100 | 46100 | 46100 | 46050 | 156 |
| 296 | 20230825 | 140200 | 8496676450 | 46050 | 46100 | 46100 | 46000 | 2061 |
| 297 | 20230825 | 140100 | 8401763000 | 46100 | 46100 | 46100 | 46050 | 167 |
| 298 | 20230825 | 140000 | 8394066650 | 46050 | 46100 | 46150 | 46050 | 802 |
| 299 | 20230825 | 135900 | 8357086800 | 46150 | 46200 | 46200 | 46150 | 157 |
| 300 | 20230825 | 135800 | 8349838900 | 46200 | 46150 | 46200 | 46150 | 268 |
| 301 | 20230825 | 135700 | 8337462950 | 46200 | 46200 | 46200 | 46100 | 185 |
| 302 | 20230825 | 135600 | 8328922050 | 46200 | 46200 | 46200 | 46150 | 412 |
| 303 | 20230825 | 135500 | 8309894000 | 46200 | 46200 | 46200 | 46150 | 139 |
| 304 | 20230825 | 135400 | 8303473200 | 46200 | 46150 | 46200 | 46150 | 218 |
| 305 | 20230825 | 135300 | 8293403500 | 46150 | 46200 | 46200 | 46150 | 444 |
| 306 | 20230825 | 135200 | 8272893650 | 46200 | 46200 | 46250 | 46200 | 143 |
| 307 | 20230825 | 135100 | 8266281050 | 46250 | 46250 | 46250 | 46200 | 227 |
| 308 | 20230825 | 135000 | 8255783650 | 46250 | 46250 | 46250 | 46250 | 74 |
| 309 | 20230825 | 134900 | 8252361150 | 46250 | 46250 | 46250 | 46250 | 229 |
| 310 | 20230825 | 134800 | 8241769900 | 46250 | 46250 | 46250 | 46250 | 51 |
| 311 | 20230825 | 134700 | 8239411150 | 46250 | 46250 | 46250 | 46250 | 194 |
| 312 | 20230825 | 134600 | 8230438650 | 46250 | 46250 | 46250 | 46200 | 140 |
| 313 | 20230825 | 134500 | 8223963700 | 46200 | 46250 | 46250 | 46200 | 56 |
| 314 | 20230825 | 134400 | 8221373850 | 46250 | 46250 | 46250 | 46250 | 313 |
| 315 | 20230825 | 134300 | 8206897600 | 46250 | 46250 | 46250 | 46200 | 75 |
| 316 | 20230825 | 134200 | 8203429850 | 46250 | 46250 | 46250 | 46250 | 35 |
| 317 | 20230825 | 134100 | 8201811100 | 46250 | 46250 | 46250 | 46200 | 202 |
| 318 | 20230825 | 134000 | 8192468900 | 46250 | 46200 | 46300 | 46200 | 168 |
| 319 | 20230825 | 133900 | 8184692250 | 46200 | 46200 | 46300 | 46200 | 2578 |
| 320 | 20230825 | 133800 | 8065479250 | 46200 | 46250 | 46250 | 46200 | 411 |
| 321 | 20230825 | 133700 | 8046471850 | 46250 | 46300 | 46300 | 46200 | 598 |
| 322 | 20230825 | 133600 | 8018832450 | 46250 | 46300 | 46300 | 46250 | 181 |
| 323 | 20230825 | 133500 | 8010455800 | 46300 | 46250 | 46300 | 46250 | 281 |
| 324 | 20230825 | 133400 | 7997450950 | 46250 | 46250 | 46250 | 46250 | 172 |
| 325 | 20230825 | 133300 | 7989495950 | 46200 | 46250 | 46250 | 46200 | 370 |
| 326 | 20230825 | 133200 | 7972383750 | 46250 | 46250 | 46300 | 46200 | 1066 |
| 327 | 20230825 | 133100 | 7923068650 | 46250 | 46250 | 46250 | 46200 | 57 |
| 328 | 20230825 | 133000 | 7920432500 | 46250 | 46200 | 46250 | 46150 | 723 |
| 329 | 20230825 | 132900 | 7887023450 | 46200 | 46200 | 46200 | 46150 | 156 |
| 330 | 20230825 | 132800 | 7879816900 | 46200 | 46100 | 46200 | 46050 | 711 |
| 331 | 20230825 | 132700 | 7847038250 | 46100 | 46100 | 46100 | 46050 | 155 |
| 332 | 20230825 | 132600 | 7839893250 | 46050 | 46100 | 46100 | 46050 | 216 |
| 333 | 20230825 | 132500 | 7829936150 | 46050 | 46100 | 46100 | 46050 | 177 |
| 334 | 20230825 | 132400 | 7821779650 | 46050 | 46100 | 46100 | 46000 | 1130 |
| 335 | 20230825 | 132300 | 7769739300 | 46100 | 46200 | 46200 | 46000 | 2491 |
| 336 | 20230825 | 132200 | 7654989250 | 46200 | 46150 | 46200 | 46150 | 1228 |
| 337 | 20230825 | 132100 | 7598312050 | 46150 | 46150 | 46150 | 46150 | 85 |
| 338 | 20230825 | 132000 | 7594389300 | 46150 | 46150 | 46150 | 46150 | 66 |
| 339 | 20230825 | 131900 | 7591343400 | 46150 | 46100 | 46150 | 46100 | 257 |
| 340 | 20230825 | 131800 | 7579492150 | 46100 | 46100 | 46100 | 46100 | 70 |
| 341 | 20230825 | 131700 | 7576265150 | 46100 | 46150 | 46150 | 46100 | 275 |
| 342 | 20230825 | 131600 | 7563584000 | 46150 | 46100 | 46150 | 46100 | 124 |
| 343 | 20230825 | 131500 | 7557861550 | 46150 | 46100 | 46150 | 46100 | 164 |
| 344 | 20230825 | 131400 | 7550293100 | 46150 | 46150 | 46150 | 46150 | 134 |
| 345 | 20230825 | 131300 | 7544109000 | 46100 | 46100 | 46100 | 46100 | 173 |
| 346 | 20230825 | 131200 | 7536133700 | 46050 | 46000 | 46100 | 46000 | 548 |
| 347 | 20230825 | 131100 | 7510902100 | 46000 | 46050 | 46050 | 46000 | 170 |
| 348 | 20230825 | 131000 | 7503074400 | 46000 | 46050 | 46050 | 46000 | 317 |
| 349 | 20230825 | 130900 | 7488487600 | 46050 | 46100 | 46100 | 46000 | 1950 |
| 350 | 20230825 | 130800 | 7398737750 | 46050 | 46100 | 46150 | 46050 | 775 |
| 351 | 20230825 | 130700 | 7363000450 | 46150 | 46150 | 46150 | 46150 | 171 |
| 352 | 20230825 | 130600 | 7355108800 | 46150 | 46150 | 46150 | 46150 | 61 |
| 353 | 20230825 | 130500 | 7352293650 | 46150 | 46150 | 46150 | 46100 | 160 |
| 354 | 20230825 | 130400 | 7344909950 | 46100 | 46100 | 46150 | 46100 | 132 |
| 355 | 20230825 | 130300 | 7338823500 | 46100 | 46150 | 46150 | 46100 | 102 |
| 356 | 20230825 | 130200 | 7334116700 | 46100 | 46100 | 46100 | 46100 | 11 |
| 357 | 20230825 | 130100 | 7333609600 | 46100 | 46150 | 46150 | 46100 | 172 |
| 358 | 20230825 | 130000 | 7325673200 | 46150 | 46100 | 46150 | 46100 | 169 |
| 359 | 20230825 | 125900 | 7317879250 | 46100 | 46100 | 46100 | 46100 | 52 |
| 360 | 20230825 | 125800 | 7315482050 | 46150 | 46100 | 46150 | 46100 | 32 |
| 361 | 20230825 | 125700 | 7314005550 | 46150 | 46150 | 46150 | 46150 | 172 |
| 362 | 20230825 | 125600 | 7306067750 | 46150 | 46150 | 46150 | 46150 | 35 |
| 363 | 20230825 | 125500 | 7304452500 | 46150 | 46150 | 46150 | 46150 | 61 |
| 364 | 20230825 | 125400 | 7301637350 | 46100 | 46100 | 46100 | 46100 | 122 |
| 365 | 20230825 | 125300 | 7296013150 | 46100 | 46100 | 46100 | 46100 | 138 |
| 366 | 20230825 | 125200 | 7289651350 | 46100 | 46150 | 46150 | 46100 | 183 |
| 367 | 20230825 | 125100 | 7281213800 | 46100 | 46100 | 46100 | 46100 | 1 |
| 368 | 20230825 | 125000 | 7281167700 | 46100 | 46100 | 46100 | 46100 | 280 |
| 369 | 20230825 | 124900 | 7268259700 | 46150 | 46150 | 46150 | 46150 | 86 |
| 370 | 20230825 | 124800 | 7264290800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 371 | 20230825 | 124700 | 7264290800 | 46150 | 46050 | 46150 | 46050 | 832 |
| 372 | 20230825 | 124600 | 7225971850 | 46050 | 46250 | 46250 | 46000 | 741 |
| 373 | 20230825 | 124500 | 7191819450 | 46250 | 46250 | 46250 | 46250 | 25 |
| 374 | 20230825 | 124400 | 7190663200 | 46250 | 46250 | 46250 | 46250 | 62 |
| 375 | 20230825 | 124300 | 7187795700 | 46200 | 46200 | 46200 | 46150 | 873 |
| 376 | 20230825 | 124200 | 7147463150 | 46200 | 46200 | 46200 | 46200 | 26 |
| 377 | 20230825 | 124100 | 7146261950 | 46200 | 46200 | 46200 | 46200 | 62 |
| 378 | 20230825 | 124000 | 7143397550 | 46150 | 46100 | 46150 | 46100 | 583 |
| 379 | 20230825 | 123900 | 7116492900 | 46100 | 46100 | 46100 | 46100 | 58 |
| 380 | 20230825 | 123800 | 7113819100 | 46150 | 46100 | 46150 | 46100 | 88 |
| 381 | 20230825 | 123700 | 7109757950 | 46100 | 46100 | 46100 | 46100 | 5 |
| 382 | 20230825 | 123600 | 7109527450 | 46150 | 46100 | 46150 | 46100 | 367 |
| 383 | 20230825 | 123500 | 7092605450 | 46100 | 46100 | 46100 | 46100 | 1 |
| 384 | 20230825 | 123400 | 7092559350 | 46100 | 46000 | 46100 | 45950 | 511 |
| 385 | 20230825 | 123300 | 7069039250 | 45950 | 46050 | 46100 | 45950 | 3725 |
| 386 | 20230825 | 123200 | 6897652000 | 46000 | 46050 | 46050 | 46000 | 920 |
| 387 | 20230825 | 123100 | 6855289850 | 46050 | 46100 | 46100 | 46050 | 32 |
| 388 | 20230825 | 123000 | 6853814900 | 46050 | 46100 | 46100 | 46050 | 115 |
| 389 | 20230825 | 122900 | 6848513850 | 46100 | 46100 | 46100 | 46100 | 154 |
| 390 | 20230825 | 122800 | 6841414450 | 46050 | 46050 | 46050 | 46050 | 101 |
| 391 | 20230825 | 122700 | 6836763400 | 46100 | 46050 | 46100 | 46050 | 282 |
| 392 | 20230825 | 122600 | 6823774200 | 46100 | 46100 | 46100 | 46050 | 49 |
| 393 | 20230825 | 122500 | 6821516350 | 46100 | 46100 | 46100 | 46100 | 188 |
| 394 | 20230825 | 122400 | 6812849550 | 46100 | 46050 | 46100 | 46050 | 93 |
| 395 | 20230825 | 122300 | 6808565600 | 46150 | 46150 | 46150 | 46150 | 24 |
| 396 | 20230825 | 122200 | 6807458000 | 46100 | 46050 | 46100 | 46050 | 375 |
| 397 | 20230825 | 122100 | 6790170550 | 46150 | 46100 | 46150 | 46100 | 181 |
| 398 | 20230825 | 122000 | 6781821400 | 46150 | 46150 | 46150 | 46150 | 26 |
| 399 | 20230825 | 121900 | 6780621500 | 46150 | 46150 | 46150 | 46150 | 61 |
| 400 | 20230825 | 121800 | 6777806350 | 46150 | 46150 | 46150 | 46150 | 115 |
| 401 | 20230825 | 121700 | 6772499100 | 46150 | 46150 | 46150 | 46150 | 25 |
| 402 | 20230825 | 121600 | 6771345350 | 46150 | 46100 | 46150 | 46100 | 86 |
| 403 | 20230825 | 121500 | 6767377600 | 46150 | 46100 | 46150 | 46100 | 516 |
| 404 | 20230825 | 121400 | 6743589950 | 46150 | 46150 | 46150 | 46100 | 101 |
| 405 | 20230825 | 121300 | 6738930650 | 46100 | 46200 | 46200 | 46100 | 475 |
| 406 | 20230825 | 121200 | 6717019850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 407 | 20230825 | 121100 | 6717019850 | 46200 | 46200 | 46200 | 46200 | 128 |
| 408 | 20230825 | 121000 | 6711106250 | 46200 | 46150 | 46200 | 46150 | 130 |
| 409 | 20230825 | 120900 | 6705105250 | 46150 | 46200 | 46200 | 46150 | 459 |
| 410 | 20230825 | 120800 | 6683922150 | 46200 | 46200 | 46200 | 46150 | 283 |
| 411 | 20230825 | 120700 | 6670849900 | 46200 | 46200 | 46200 | 46200 | 12 |
| 412 | 20230825 | 120600 | 6670295500 | 46200 | 46200 | 46200 | 46150 | 732 |
| 413 | 20230825 | 120500 | 6636477250 | 46200 | 46200 | 46200 | 46150 | 226 |
| 414 | 20230825 | 120400 | 6626037050 | 46200 | 46200 | 46200 | 46200 | 152 |
| 415 | 20230825 | 120300 | 6619014650 | 46200 | 46200 | 46200 | 46200 | 62 |
| 416 | 20230825 | 120200 | 6616150250 | 46200 | 46200 | 46200 | 46200 | 137 |
| 417 | 20230825 | 120100 | 6609820850 | 46200 | 46200 | 46200 | 46200 | 152 |
| 418 | 20230825 | 120000 | 6602798450 | 46200 | 46200 | 46200 | 46200 | 61 |
| 419 | 20230825 | 115900 | 6599980250 | 46150 | 46200 | 46200 | 46150 | 204 |
| 420 | 20230825 | 115800 | 6590556050 | 46150 | 46200 | 46200 | 46150 | 50 |
| 421 | 20230825 | 115700 | 6588248300 | 46200 | 46200 | 46200 | 46200 | 211 |
| 422 | 20230825 | 115600 | 6578500100 | 46200 | 46200 | 46200 | 46200 | 22 |
| 423 | 20230825 | 115500 | 6577483700 | 46200 | 46150 | 46200 | 46150 | 89 |
| 424 | 20230825 | 115400 | 6573371950 | 46200 | 46200 | 46200 | 46200 | 153 |
| 425 | 20230825 | 115300 | 6566303350 | 46150 | 46200 | 46200 | 46150 | 119 |
| 426 | 20230825 | 115200 | 6560810150 | 46200 | 46200 | 46200 | 46200 | 181 |
| 427 | 20230825 | 115100 | 6552447950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 428 | 20230825 | 115000 | 6552447950 | 46150 | 46150 | 46150 | 46100 | 830 |
| 429 | 20230825 | 114900 | 6514143500 | 46150 | 46100 | 46150 | 46100 | 290 |
| 430 | 20230825 | 114800 | 6500771450 | 46100 | 46100 | 46150 | 46100 | 152 |
| 431 | 20230825 | 114700 | 6493762950 | 46100 | 46100 | 46100 | 46100 | 11 |
| 432 | 20230825 | 114600 | 6493255850 | 46100 | 46100 | 46100 | 46100 | 274 |
| 433 | 20230825 | 114500 | 6480624450 | 46100 | 46100 | 46100 | 46100 | 659 |
| 434 | 20230825 | 114400 | 6450244550 | 46150 | 46150 | 46150 | 46100 | 95 |
| 435 | 20230825 | 114300 | 6445860800 | 46150 | 46150 | 46150 | 46150 | 155 |
| 436 | 20230825 | 114200 | 6438707550 | 46100 | 46100 | 46100 | 46100 | 19 |
| 437 | 20230825 | 114100 | 6437831650 | 46100 | 46150 | 46150 | 46100 | 98 |
| 438 | 20230825 | 114000 | 6433309450 | 46150 | 46100 | 46150 | 46100 | 41 |
| 439 | 20230825 | 113900 | 6431417750 | 46150 | 46150 | 46150 | 46150 | 125 |
| 440 | 20230825 | 113800 | 6425649000 | 46150 | 46150 | 46150 | 46150 | 119 |
| 441 | 20230825 | 113700 | 6420157150 | 46150 | 46150 | 46150 | 46150 | 403 |
| 442 | 20230825 | 113600 | 6401558700 | 46150 | 46200 | 46200 | 46150 | 220 |
| 443 | 20230825 | 113500 | 6391396700 | 46200 | 46150 | 46200 | 46150 | 116 |
| 444 | 20230825 | 113400 | 6386038500 | 46150 | 46200 | 46200 | 46150 | 26 |
| 445 | 20230825 | 113300 | 6384837350 | 46200 | 46200 | 46200 | 46200 | 61 |
| 446 | 20230825 | 113200 | 6382019150 | 46200 | 46150 | 46200 | 46150 | 266 |
| 447 | 20230825 | 113100 | 6369736000 | 46150 | 46200 | 46200 | 46150 | 251 |
| 448 | 20230825 | 113000 | 6358140800 | 46200 | 46150 | 46200 | 46150 | 65 |
| 449 | 20230825 | 112900 | 6355137950 | 46200 | 46100 | 46200 | 46100 | 679 |
| 450 | 20230825 | 112800 | 6323821000 | 46100 | 46100 | 46100 | 46100 | 242 |
| 451 | 20230825 | 112700 | 6312664800 | 46100 | 46050 | 46100 | 46050 | 117 |
| 452 | 20230825 | 112600 | 6307271150 | 46050 | 46050 | 46100 | 46050 | 182 |
| 453 | 20230825 | 112500 | 6298890000 | 46100 | 46100 | 46100 | 46050 | 206 |
| 454 | 20230825 | 112400 | 6289393800 | 46050 | 46100 | 46100 | 46050 | 268 |
| 455 | 20230825 | 112300 | 6277050850 | 46100 | 46050 | 46100 | 46050 | 84 |
| 456 | 20230825 | 112200 | 6273181650 | 46100 | 46050 | 46100 | 46050 | 231 |
| 457 | 20230825 | 112100 | 6262534100 | 46050 | 46100 | 46150 | 46050 | 235 |
| 458 | 20230825 | 112000 | 6251701900 | 46100 | 46150 | 46150 | 46100 | 169 |
| 459 | 20230825 | 111900 | 6243909050 | 46150 | 46150 | 46150 | 46150 | 95 |
| 460 | 20230825 | 111800 | 6239524800 | 46150 | 46150 | 46150 | 46100 | 201 |
| 461 | 20230825 | 111700 | 6230251650 | 46100 | 46200 | 46200 | 46100 | 734 |
| 462 | 20230825 | 111600 | 6196346400 | 46200 | 46000 | 46200 | 46000 | 5984 |
| 463 | 20230825 | 111500 | 5920933200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 464 | 20230825 | 111400 | 5920933200 | 46050 | 46050 | 46050 | 46000 | 214 |
| 465 | 20230825 | 111300 | 5911079450 | 46050 | 46000 | 46050 | 46000 | 28 |
| 466 | 20230825 | 111200 | 5909790100 | 46050 | 46000 | 46050 | 46000 | 333 |
| 467 | 20230825 | 111100 | 5894472000 | 46050 | 46000 | 46050 | 46000 | 929 |
| 468 | 20230825 | 111000 | 5851727350 | 46000 | 46050 | 46050 | 46000 | 342 |
| 469 | 20230825 | 110900 | 5835993800 | 46050 | 46100 | 46100 | 46050 | 532 |
| 470 | 20230825 | 110800 | 5811480200 | 46150 | 46150 | 46150 | 46150 | 62 |
| 471 | 20230825 | 110700 | 5808618900 | 46150 | 46150 | 46150 | 46150 | 129 |
| 472 | 20230825 | 110600 | 5802665550 | 46150 | 46150 | 46150 | 46100 | 612 |
| 473 | 20230825 | 110500 | 5774429100 | 46200 | 46200 | 46200 | 46200 | 62 |
| 474 | 20230825 | 110400 | 5771564700 | 46150 | 46150 | 46200 | 46150 | 280 |
| 475 | 20230825 | 110300 | 5758633100 | 46150 | 46100 | 46150 | 46100 | 733 |
| 476 | 20230825 | 110200 | 5724806100 | 46100 | 46150 | 46150 | 46100 | 39 |
| 477 | 20230825 | 110100 | 5723006900 | 46100 | 46150 | 46150 | 46100 | 2 |
| 478 | 20230825 | 110000 | 5722914650 | 46100 | 46200 | 46200 | 46100 | 244 |
| 479 | 20230825 | 105900 | 5711654450 | 46100 | 46100 | 46200 | 46100 | 40 |
| 480 | 20230825 | 105800 | 5709806750 | 46100 | 46200 | 46200 | 46100 | 71 |
| 481 | 20230825 | 105700 | 5706526750 | 46200 | 46050 | 46200 | 46050 | 322 |
| 482 | 20230825 | 105600 | 5691672950 | 46100 | 46000 | 46200 | 45950 | 2665 |
| 483 | 20230825 | 105500 | 5569029400 | 45950 | 45950 | 46000 | 45950 | 127 |
| 484 | 20230825 | 105400 | 5563188650 | 46000 | 45950 | 46000 | 45950 | 87 |
| 485 | 20230825 | 105300 | 5559190100 | 46000 | 45950 | 46000 | 45950 | 895 |
| 486 | 20230825 | 105200 | 5518059000 | 45950 | 45900 | 45950 | 45900 | 175 |
| 487 | 20230825 | 105100 | 5510019950 | 45950 | 45950 | 45950 | 45950 | 86 |
| 488 | 20230825 | 105000 | 5506068250 | 45950 | 45950 | 45950 | 45900 | 229 |
| 489 | 20230825 | 104900 | 5495545950 | 45950 | 45950 | 45950 | 45950 | 124 |
| 490 | 20230825 | 104800 | 5489848150 | 45950 | 45950 | 45950 | 45900 | 359 |
| 491 | 20230825 | 104700 | 5473353950 | 45950 | 46000 | 46000 | 45950 | 254 |
| 492 | 20230825 | 104600 | 5461682050 | 46000 | 46000 | 46000 | 45950 | 1109 |
| 493 | 20230825 | 104500 | 5410719500 | 46000 | 46000 | 46000 | 46000 | 55 |
| 494 | 20230825 | 104400 | 5408189500 | 46000 | 45950 | 46000 | 45950 | 178 |
| 495 | 20230825 | 104300 | 5400002500 | 45950 | 46000 | 46000 | 45950 | 163 |
| 496 | 20230825 | 104200 | 5392504550 | 45950 | 46000 | 46000 | 45950 | 315 |
| 497 | 20230825 | 104100 | 5378028900 | 46000 | 45950 | 46000 | 45950 | 489 |
| 498 | 20230825 | 104000 | 5355551950 | 46000 | 46000 | 46000 | 46000 | 75 |
| 499 | 20230825 | 103900 | 5352101950 | 46000 | 46000 | 46050 | 46000 | 357 |
| 500 | 20230825 | 103800 | 5335671650 | 46000 | 46000 | 46050 | 46000 | 473 |
| 501 | 20230825 | 103700 | 5313910600 | 46000 | 46000 | 46000 | 45950 | 669 |
| 502 | 20230825 | 103600 | 5283139750 | 46000 | 46050 | 46050 | 46000 | 645 |
| 503 | 20230825 | 103500 | 5253469400 | 46050 | 46050 | 46050 | 46050 | 297 |
| 504 | 20230825 | 103400 | 5239792550 | 46000 | 46000 | 46050 | 46000 | 112 |
| 505 | 20230825 | 103300 | 5234640500 | 46000 | 46050 | 46050 | 46000 | 367 |
| 506 | 20230825 | 103200 | 5217755400 | 46050 | 46050 | 46050 | 46000 | 159 |
| 507 | 20230825 | 103100 | 5210433950 | 46050 | 46100 | 46100 | 46050 | 192 |
| 508 | 20230825 | 103000 | 5201591850 | 46050 | 46000 | 46050 | 45950 | 2735 |
| 509 | 20230825 | 102900 | 5075785150 | 46000 | 46000 | 46000 | 46000 | 317 |
| 510 | 20230825 | 102800 | 5061203150 | 46050 | 46050 | 46100 | 46000 | 682 |
| 511 | 20230825 | 102700 | 5029801800 | 46050 | 46100 | 46150 | 46050 | 720 |
| 512 | 20230825 | 102600 | 4996606900 | 46100 | 46150 | 46150 | 46100 | 364 |
| 513 | 20230825 | 102500 | 4979816900 | 46200 | 46200 | 46200 | 46150 | 284 |
| 514 | 20230825 | 102400 | 4966699950 | 46200 | 46200 | 46200 | 46150 | 69 |
| 515 | 20230825 | 102300 | 4963515250 | 46200 | 46200 | 46200 | 46150 | 303 |
| 516 | 20230825 | 102200 | 4949529200 | 46200 | 46050 | 46200 | 46050 | 615 |
| 517 | 20230825 | 102100 | 4921186400 | 46050 | 46000 | 46050 | 46000 | 273 |
| 518 | 20230825 | 102000 | 4908618950 | 46000 | 46150 | 46150 | 46000 | 182 |
| 519 | 20230825 | 101900 | 4900235900 | 46150 | 46200 | 46200 | 46150 | 785 |
| 520 | 20230825 | 101800 | 4863999450 | 46150 | 46200 | 46200 | 46150 | 122 |
| 521 | 20230825 | 101700 | 4858363300 | 46150 | 46200 | 46200 | 46150 | 64 |
| 522 | 20230825 | 101600 | 4855406900 | 46200 | 46250 | 46250 | 46200 | 146 |
| 523 | 20230825 | 101500 | 4848654800 | 46250 | 46000 | 46250 | 46000 | 3899 |
| 524 | 20230825 | 101400 | 4668853250 | 46000 | 45950 | 46000 | 45900 | 368 |
| 525 | 20230825 | 101300 | 4651934850 | 45950 | 45900 | 45950 | 45850 | 1006 |
| 526 | 20230825 | 101200 | 4605786250 | 45900 | 45900 | 46000 | 45900 | 1331 |
| 527 | 20230825 | 101100 | 4544671800 | 45900 | 45850 | 45900 | 45850 | 698 |
| 528 | 20230825 | 101000 | 4512661600 | 45850 | 45900 | 45900 | 45800 | 171 |
| 529 | 20230825 | 100900 | 4504821250 | 45850 | 45850 | 45950 | 45800 | 1361 |
| 530 | 20230825 | 100800 | 4442400350 | 45850 | 46000 | 46050 | 45850 | 6602 |
| 531 | 20230825 | 100700 | 4139043050 | 46000 | 46250 | 46250 | 46000 | 7614 |
| 532 | 20230825 | 100600 | 3787954650 | 46250 | 46300 | 46300 | 46250 | 239 |
| 533 | 20230825 | 100500 | 3776896950 | 46300 | 46300 | 46300 | 46250 | 296 |
| 534 | 20230825 | 100400 | 3763194150 | 46350 | 46300 | 46350 | 46300 | 298 |
| 535 | 20230825 | 100300 | 3749396200 | 46350 | 46350 | 46350 | 46300 | 219 |
| 536 | 20230825 | 100200 | 3739246500 | 46350 | 46400 | 46400 | 46350 | 396 |
| 537 | 20230825 | 100100 | 3720885050 | 46400 | 46350 | 46450 | 46350 | 931 |
| 538 | 20230825 | 100000 | 3677701400 | 46350 | 46350 | 46350 | 46300 | 265 |
| 539 | 20230825 | 095900 | 3665419600 | 46350 | 46350 | 46350 | 46300 | 65 |
| 540 | 20230825 | 095800 | 3662409200 | 46350 | 46300 | 46350 | 46300 | 135 |
| 541 | 20230825 | 095700 | 3656157050 | 46300 | 46300 | 46350 | 46300 | 271 |
| 542 | 20230825 | 095600 | 3643606550 | 46350 | 46200 | 46350 | 46200 | 3039 |
| 543 | 20230825 | 095500 | 3503103900 | 46200 | 46200 | 46200 | 46150 | 2009 |
| 544 | 20230825 | 095400 | 3410306800 | 46200 | 46200 | 46200 | 46150 | 388 |
| 545 | 20230825 | 095300 | 3392396950 | 46200 | 46200 | 46250 | 46200 | 527 |
| 546 | 20230825 | 095200 | 3368048550 | 46200 | 46150 | 46200 | 46150 | 153 |
| 547 | 20230825 | 095100 | 3360980450 | 46200 | 46200 | 46200 | 46150 | 287 |
| 548 | 20230825 | 095000 | 3347721550 | 46150 | 46200 | 46200 | 46150 | 182 |
| 549 | 20230825 | 094900 | 3339318800 | 46150 | 46200 | 46200 | 46150 | 2446 |
| 550 | 20230825 | 094800 | 3226368300 | 46200 | 46300 | 46300 | 46200 | 1725 |
| 551 | 20230825 | 094700 | 3146598250 | 46300 | 46350 | 46350 | 46250 | 788 |
| 552 | 20230825 | 094600 | 3110112800 | 46350 | 46300 | 46350 | 46300 | 194 |
| 553 | 20230825 | 094500 | 3101121000 | 46300 | 46400 | 46400 | 46300 | 1234 |
| 554 | 20230825 | 094400 | 3043924550 | 46400 | 46400 | 46400 | 46350 | 353 |
| 555 | 20230825 | 094300 | 3027555500 | 46400 | 46350 | 46400 | 46350 | 539 |
| 556 | 20230825 | 094200 | 3002571500 | 46350 | 46400 | 46400 | 46350 | 175 |
| 557 | 20230825 | 094100 | 2994452050 | 46400 | 46400 | 46400 | 46350 | 98 |
| 558 | 20230825 | 094000 | 2989905400 | 46400 | 46500 | 46500 | 46400 | 1086 |
| 559 | 20230825 | 093900 | 2939489750 | 46500 | 46650 | 46650 | 46500 | 2401 |
| 560 | 20230825 | 093800 | 2827771000 | 46650 | 46600 | 46650 | 46600 | 405 |
| 561 | 20230825 | 093700 | 2808878000 | 46650 | 46600 | 46650 | 46600 | 220 |
| 562 | 20230825 | 093600 | 2798619050 | 46600 | 46600 | 46650 | 46600 | 357 |
| 563 | 20230825 | 093500 | 2781982600 | 46600 | 46450 | 46600 | 46450 | 1556 |
| 564 | 20230825 | 093400 | 2709634850 | 46400 | 46400 | 46400 | 46400 | 793 |
| 565 | 20230825 | 093300 | 2672839650 | 46400 | 46350 | 46400 | 46350 | 361 |
| 566 | 20230825 | 093200 | 2656090200 | 46350 | 46400 | 46400 | 46350 | 529 |
| 567 | 20230825 | 093100 | 2631564150 | 46400 | 46400 | 46400 | 46350 | 56 |
| 568 | 20230825 | 093000 | 2628966050 | 46350 | 46400 | 46450 | 46350 | 778 |
| 569 | 20230825 | 092900 | 2592861900 | 46400 | 46400 | 46400 | 46400 | 46 |
| 570 | 20230825 | 092800 | 2590727500 | 46400 | 46350 | 46500 | 46350 | 1584 |
| 571 | 20230825 | 092700 | 2517213900 | 46350 | 46350 | 46350 | 46300 | 1001 |
| 572 | 20230825 | 092600 | 2470821850 | 46400 | 46400 | 46400 | 46350 | 76 |
| 573 | 20230825 | 092500 | 2467296700 | 46350 | 46350 | 46400 | 46350 | 37 |
| 574 | 20230825 | 092400 | 2465581650 | 46350 | 46250 | 46350 | 46200 | 671 |
| 575 | 20230825 | 092300 | 2434531600 | 46250 | 46300 | 46300 | 46200 | 2324 |
| 576 | 20230825 | 092200 | 2327028350 | 46300 | 46350 | 46350 | 46300 | 313 |
| 577 | 20230825 | 092100 | 2312531300 | 46350 | 46350 | 46350 | 46300 | 595 |
| 578 | 20230825 | 092000 | 2284959050 | 46350 | 46300 | 46350 | 46300 | 1055 |
| 579 | 20230825 | 091900 | 2236085650 | 46300 | 46250 | 46300 | 46250 | 199 |
| 580 | 20230825 | 091800 | 2226875200 | 46300 | 46300 | 46300 | 46250 | 331 |
| 581 | 20230825 | 091700 | 2211554300 | 46300 | 46300 | 46300 | 46250 | 1040 |
| 582 | 20230825 | 091600 | 2163419200 | 46300 | 46200 | 46350 | 46200 | 575 |
| 583 | 20230825 | 091500 | 2136805900 | 46250 | 46250 | 46300 | 46200 | 739 |
| 584 | 20230825 | 091400 | 2102629500 | 46200 | 46200 | 46250 | 46150 | 709 |
| 585 | 20230825 | 091300 | 2069873150 | 46150 | 46250 | 46250 | 46150 | 138 |
| 586 | 20230825 | 091200 | 2063499650 | 46200 | 46350 | 46350 | 46200 | 1289 |
| 587 | 20230825 | 091100 | 2003907400 | 46350 | 46050 | 46350 | 46050 | 2289 |
| 588 | 20230825 | 091000 | 1898255450 | 46050 | 46300 | 46300 | 46050 | 5877 |
| 589 | 20230825 | 090900 | 1627058550 | 46300 | 46350 | 46400 | 46300 | 857 |
| 590 | 20230825 | 090800 | 1587355650 | 46400 | 46400 | 46400 | 46300 | 1181 |
| 591 | 20230825 | 090700 | 1532618250 | 46350 | 46300 | 46500 | 46300 | 2605 |
| 592 | 20230825 | 090600 | 1411670000 | 46250 | 46250 | 46500 | 46250 | 3756 |
| 593 | 20230825 | 090500 | 1237622150 | 46250 | 46350 | 46450 | 46250 | 3995 |
| 594 | 20230825 | 090400 | 1052614650 | 46350 | 46300 | 46450 | 46100 | 3664 |
| 595 | 20230825 | 090300 | 883182800 | 46450 | 46350 | 46450 | 46050 | 6252 |
| 596 | 20230825 | 090200 | 594255350 | 46250 | 46650 | 46650 | 46200 | 3891 |
| 597 | 20230825 | 090100 | 413900200 | 46650 | 46800 | 46800 | 46350 | 5043 |
| 598 | 20230825 | 090000 | 179143200 | 46850 | 47100 | 47100 | 46650 | 3682 |