33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 3 | 20230825 | 190300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230825 | 190200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230825 | 190100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230825 | 190000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230825 | 185900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230825 | 185800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230825 | 185700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230825 | 185600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230825 | 185500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230825 | 185400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230825 | 185300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230825 | 185200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230825 | 185100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230825 | 185000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230825 | 184900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230825 | 184800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230825 | 184700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230825 | 184600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230825 | 184500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230825 | 184400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230825 | 184300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230825 | 184200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230825 | 184100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230825 | 184000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230825 | 183900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230825 | 183800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230825 | 183700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230825 | 183600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230825 | 183500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230825 | 183400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 33 | 20230825 | 183300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230825 | 183200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230825 | 183100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230825 | 183000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230825 | 182900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230825 | 182800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230825 | 182700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230825 | 182600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230825 | 182500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230825 | 182400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230825 | 182300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230825 | 182200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230825 | 182100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230825 | 182000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230825 | 181900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230825 | 181800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230825 | 181700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230825 | 181600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230825 | 181500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230825 | 181400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230825 | 181300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230825 | 181200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230825 | 181100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230825 | 181000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230825 | 180900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230825 | 180800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230825 | 180700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230825 | 180600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230825 | 180500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230825 | 180400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 63 | 20230825 | 180300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230825 | 180200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230825 | 180100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230825 | 180000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230825 | 175900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230825 | 175800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230825 | 175700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230825 | 175600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230825 | 175500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230825 | 175400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230825 | 175300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230825 | 175200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230825 | 175100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230825 | 175000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230825 | 174900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230825 | 174800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230825 | 174700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230825 | 174600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230825 | 174500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230825 | 174400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230825 | 174300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230825 | 174200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230825 | 174100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230825 | 174000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230825 | 173900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230825 | 173800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230825 | 173700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230825 | 173600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230825 | 173500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230825 | 173400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 93 | 20230825 | 173300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230825 | 173200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230825 | 173100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230825 | 173000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230825 | 172900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230825 | 172800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230825 | 172700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230825 | 172600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230825 | 172500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230825 | 172400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230825 | 172300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230825 | 172200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230825 | 172100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230825 | 172000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230825 | 171900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230825 | 171800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230825 | 171700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230825 | 171600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230825 | 171500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230825 | 171400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230825 | 171300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230825 | 171200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230825 | 171100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230825 | 171000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230825 | 170900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230825 | 170800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230825 | 170700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230825 | 170600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230825 | 170500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230825 | 170400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 123 | 20230825 | 170300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230825 | 170200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230825 | 170100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230825 | 170000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230825 | 165900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230825 | 165800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230825 | 165700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230825 | 165600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230825 | 165500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230825 | 165400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230825 | 165300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230825 | 165200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230825 | 165100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230825 | 165000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230825 | 164900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230825 | 164800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230825 | 164700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230825 | 164600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230825 | 164500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230825 | 164400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230825 | 164300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230825 | 164200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230825 | 164100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230825 | 164000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230825 | 163900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230825 | 163800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230825 | 163700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230825 | 163600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230825 | 163500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230825 | 163400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 153 | 20230825 | 163300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230825 | 163200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230825 | 163100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230825 | 163000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230825 | 162900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230825 | 162800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230825 | 162700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230825 | 162600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230825 | 162500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230825 | 162400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230825 | 162300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230825 | 162200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230825 | 162100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230825 | 162000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230825 | 161900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230825 | 161800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230825 | 161700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230825 | 161600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230825 | 161500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230825 | 161400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230825 | 161300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230825 | 161200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230825 | 161100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230825 | 161000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230825 | 160900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230825 | 160800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230825 | 160700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230825 | 160600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230825 | 160500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230825 | 160400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 183 | 20230825 | 160300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230825 | 160200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230825 | 160100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230825 | 160000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230825 | 155900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230825 | 155800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230825 | 155700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230825 | 155600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230825 | 155500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230825 | 155400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230825 | 155300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230825 | 155200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230825 | 155100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230825 | 155000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230825 | 154900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230825 | 154800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230825 | 154700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230825 | 154600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230825 | 154500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230825 | 154400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230825 | 154300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230825 | 154200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230825 | 154100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230825 | 154000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230825 | 153900 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230825 | 153800 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230825 | 153700 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230825 | 153600 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230825 | 153500 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230825 | 153400 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 213 | 20230825 | 153300 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230825 | 153200 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230825 | 153100 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230825 | 153000 | 19427669250 | 26250 | 26250 | 26250 | 26250 | 8180 |
| 217 | 20230825 | 152900 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230825 | 152800 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20230825 | 152700 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20230825 | 152600 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20230825 | 152500 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20230825 | 152400 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20230825 | 152300 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20230825 | 152200 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20230825 | 152100 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20230825 | 152000 | 19212944250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20230825 | 151900 | 19212944250 | 26350 | 26400 | 26500 | 26350 | 2935 |
| 228 | 20230825 | 151800 | 19135418600 | 26400 | 26400 | 26500 | 26300 | 1391 |
| 229 | 20230825 | 151700 | 19098715300 | 26400 | 26650 | 26700 | 26400 | 3282 |
| 230 | 20230825 | 151600 | 19011595100 | 26650 | 26800 | 27000 | 26650 | 8068 |
| 231 | 20230825 | 151500 | 18794878000 | 26800 | 26850 | 27050 | 26750 | 9236 |
| 232 | 20230825 | 151400 | 18545766350 | 26850 | 26850 | 27100 | 26650 | 8956 |
| 233 | 20230825 | 151300 | 18304848350 | 26900 | 26400 | 26900 | 26400 | 8249 |
| 234 | 20230825 | 151200 | 18085308700 | 26400 | 26350 | 26450 | 26300 | 4511 |
| 235 | 20230825 | 151100 | 17966271300 | 26350 | 26300 | 26350 | 26150 | 6100 |
| 236 | 20230825 | 151000 | 17805764650 | 26200 | 26200 | 26400 | 26150 | 6136 |
| 237 | 20230825 | 150900 | 17644343950 | 26300 | 26300 | 26350 | 26200 | 7077 |
| 238 | 20230825 | 150800 | 17458306550 | 26250 | 26250 | 26300 | 26200 | 9858 |
| 239 | 20230825 | 150700 | 17199442100 | 26200 | 26150 | 26300 | 26050 | 8359 |
| 240 | 20230825 | 150600 | 16980313350 | 26200 | 26050 | 26200 | 26000 | 5972 |
| 241 | 20230825 | 150500 | 16824331100 | 26050 | 25750 | 26100 | 25750 | 14935 |
| 242 | 20230825 | 150400 | 16437106750 | 25750 | 25650 | 25800 | 25650 | 6767 |
| 243 | 20230825 | 150300 | 16263081300 | 25650 | 25500 | 25650 | 25450 | 5031 |
| 244 | 20230825 | 150200 | 16134550500 | 25500 | 25500 | 25550 | 25500 | 1972 |
| 245 | 20230825 | 150100 | 16084244000 | 25500 | 25500 | 25550 | 25450 | 2985 |
| 246 | 20230825 | 150000 | 16008072800 | 25450 | 25350 | 25500 | 25350 | 2335 |
| 247 | 20230825 | 145900 | 15948654800 | 25350 | 25350 | 25500 | 25300 | 1948 |
| 248 | 20230825 | 145800 | 15899104650 | 25500 | 25250 | 25500 | 25200 | 2426 |
| 249 | 20230825 | 145700 | 15837540100 | 25250 | 25250 | 25350 | 25150 | 1788 |
| 250 | 20230825 | 145600 | 15792369450 | 25200 | 25000 | 25400 | 25000 | 6390 |
| 251 | 20230825 | 145500 | 15632098250 | 25050 | 25100 | 25150 | 25000 | 6321 |
| 252 | 20230825 | 145400 | 15473587450 | 25150 | 25200 | 25200 | 25100 | 3246 |
| 253 | 20230825 | 145300 | 15391941650 | 25200 | 25250 | 25250 | 25100 | 11305 |
| 254 | 20230825 | 145200 | 15107311800 | 25250 | 25250 | 25300 | 25250 | 714 |
| 255 | 20230825 | 145100 | 15089281200 | 25250 | 25350 | 25400 | 25250 | 3952 |
| 256 | 20230825 | 145000 | 14989239700 | 25350 | 25400 | 25500 | 25350 | 1625 |
| 257 | 20230825 | 144900 | 14947936850 | 25400 | 25400 | 25450 | 25400 | 595 |
| 258 | 20230825 | 144800 | 14932821200 | 25400 | 25450 | 25500 | 25400 | 994 |
| 259 | 20230825 | 144700 | 14907536850 | 25500 | 25400 | 25500 | 25400 | 444 |
| 260 | 20230825 | 144600 | 14896243300 | 25400 | 25400 | 25450 | 25400 | 373 |
| 261 | 20230825 | 144500 | 14886763350 | 25400 | 25450 | 25450 | 25400 | 562 |
| 262 | 20230825 | 144400 | 14872483600 | 25400 | 25500 | 25500 | 25400 | 685 |
| 263 | 20230825 | 144300 | 14855057400 | 25500 | 25400 | 25500 | 25400 | 513 |
| 264 | 20230825 | 144200 | 14842004750 | 25400 | 25550 | 25550 | 25400 | 2795 |
| 265 | 20230825 | 144100 | 14770773450 | 25500 | 25500 | 25600 | 25500 | 1270 |
| 266 | 20230825 | 144000 | 14738337150 | 25500 | 25600 | 25600 | 25500 | 1715 |
| 267 | 20230825 | 143900 | 14694519900 | 25550 | 25450 | 25550 | 25450 | 1889 |
| 268 | 20230825 | 143800 | 14646284400 | 25500 | 25500 | 25550 | 25450 | 1161 |
| 269 | 20230825 | 143700 | 14616684150 | 25500 | 25350 | 25550 | 25350 | 5630 |
| 270 | 20230825 | 143600 | 14473184000 | 25300 | 25350 | 25350 | 25300 | 518 |
| 271 | 20230825 | 143500 | 14460075250 | 25300 | 25300 | 25350 | 25300 | 478 |
| 272 | 20230825 | 143400 | 14447971050 | 25300 | 25250 | 25350 | 25200 | 330 |
| 273 | 20230825 | 143300 | 14439631450 | 25250 | 25300 | 25300 | 25200 | 975 |
| 274 | 20230825 | 143200 | 14415032750 | 25250 | 25350 | 25350 | 25250 | 587 |
| 275 | 20230825 | 143100 | 14400203950 | 25350 | 25300 | 25350 | 25250 | 1270 |
| 276 | 20230825 | 143000 | 14368097150 | 25300 | 25300 | 25350 | 25300 | 587 |
| 277 | 20230825 | 142900 | 14353245100 | 25300 | 25300 | 25350 | 25250 | 3206 |
| 278 | 20230825 | 142800 | 14272116650 | 25300 | 25350 | 25350 | 25300 | 534 |
| 279 | 20230825 | 142700 | 14258596400 | 25350 | 25350 | 25400 | 25300 | 563 |
| 280 | 20230825 | 142600 | 14244325800 | 25350 | 25350 | 25400 | 25350 | 274 |
| 281 | 20230825 | 142500 | 14237378650 | 25350 | 25400 | 25450 | 25350 | 758 |
| 282 | 20230825 | 142400 | 14218127550 | 25350 | 25400 | 25450 | 25350 | 580 |
| 283 | 20230825 | 142300 | 14203402450 | 25400 | 25350 | 25500 | 25300 | 951 |
| 284 | 20230825 | 142200 | 14179219950 | 25350 | 25450 | 25500 | 25300 | 1019 |
| 285 | 20230825 | 142100 | 14153351200 | 25500 | 25400 | 25500 | 25350 | 1556 |
| 286 | 20230825 | 142000 | 14113763650 | 25350 | 25400 | 25450 | 25300 | 1060 |
| 287 | 20230825 | 141900 | 14086904500 | 25400 | 25350 | 25450 | 25350 | 2163 |
| 288 | 20230825 | 141800 | 14032044050 | 25350 | 25400 | 25450 | 25350 | 558 |
| 289 | 20230825 | 141700 | 14017872100 | 25400 | 25500 | 25500 | 25400 | 2778 |
| 290 | 20230825 | 141600 | 13947248750 | 25500 | 25550 | 25550 | 25450 | 2733 |
| 291 | 20230825 | 141500 | 13877539700 | 25550 | 25550 | 25550 | 25500 | 378 |
| 292 | 20230825 | 141400 | 13867892100 | 25550 | 25600 | 25650 | 25500 | 1574 |
| 293 | 20230825 | 141300 | 13827676300 | 25600 | 25650 | 25700 | 25550 | 1731 |
| 294 | 20230825 | 141200 | 13783337800 | 25600 | 25450 | 25650 | 25450 | 805 |
| 295 | 20230825 | 141100 | 13762763850 | 25450 | 25450 | 25500 | 25400 | 2498 |
| 296 | 20230825 | 141000 | 13699099050 | 25450 | 25300 | 25500 | 25300 | 1251 |
| 297 | 20230825 | 140900 | 13667269000 | 25350 | 25600 | 25600 | 25350 | 2111 |
| 298 | 20230825 | 140800 | 13613584300 | 25550 | 25450 | 25650 | 25450 | 2758 |
| 299 | 20230825 | 140700 | 13543133550 | 25450 | 25550 | 25600 | 25450 | 2153 |
| 300 | 20230825 | 140600 | 13488213450 | 25500 | 25400 | 25600 | 25400 | 4948 |
| 301 | 20230825 | 140500 | 13361802000 | 25450 | 25500 | 25600 | 25350 | 2530 |
| 302 | 20230825 | 140400 | 13297277200 | 25550 | 25200 | 25550 | 25200 | 7134 |
| 303 | 20230825 | 140300 | 13116474650 | 25200 | 25000 | 25300 | 25000 | 4831 |
| 304 | 20230825 | 140200 | 12994934200 | 25000 | 24850 | 25050 | 24850 | 922 |
| 305 | 20230825 | 140100 | 12971909900 | 24900 | 24900 | 24950 | 24850 | 928 |
| 306 | 20230825 | 140000 | 12948805650 | 24850 | 24850 | 24900 | 24800 | 862 |
| 307 | 20230825 | 135900 | 12927369250 | 24800 | 24750 | 24850 | 24750 | 575 |
| 308 | 20230825 | 135800 | 12913110350 | 24750 | 24750 | 24900 | 24700 | 1657 |
| 309 | 20230825 | 135700 | 12872080650 | 24750 | 24800 | 24900 | 24750 | 838 |
| 310 | 20230825 | 135600 | 12851291150 | 24750 | 24850 | 24900 | 24750 | 603 |
| 311 | 20230825 | 135500 | 12836314450 | 24800 | 24800 | 24850 | 24800 | 732 |
| 312 | 20230825 | 135400 | 12818137500 | 24800 | 24750 | 24900 | 24750 | 740 |
| 313 | 20230825 | 135300 | 12799785700 | 24800 | 24850 | 24850 | 24750 | 1428 |
| 314 | 20230825 | 135200 | 12764379250 | 24800 | 24800 | 24900 | 24800 | 813 |
| 315 | 20230825 | 135100 | 12744192050 | 24800 | 24850 | 24850 | 24800 | 960 |
| 316 | 20230825 | 135000 | 12720351300 | 24800 | 24850 | 24850 | 24800 | 513 |
| 317 | 20230825 | 134900 | 12707616200 | 24850 | 24800 | 24850 | 24800 | 1062 |
| 318 | 20230825 | 134800 | 12681242800 | 24800 | 24850 | 24900 | 24800 | 403 |
| 319 | 20230825 | 134700 | 12671228450 | 24850 | 24800 | 24850 | 24800 | 1824 |
| 320 | 20230825 | 134600 | 12625966550 | 24850 | 24850 | 24850 | 24800 | 843 |
| 321 | 20230825 | 134500 | 12605029900 | 24850 | 24850 | 24900 | 24800 | 611 |
| 322 | 20230825 | 134400 | 12589849250 | 24850 | 24900 | 24900 | 24850 | 606 |
| 323 | 20230825 | 134300 | 12574767100 | 24850 | 24800 | 24900 | 24800 | 467 |
| 324 | 20230825 | 134200 | 12563145350 | 24800 | 24800 | 24900 | 24800 | 532 |
| 325 | 20230825 | 134100 | 12549927900 | 24800 | 24850 | 24850 | 24800 | 976 |
| 326 | 20230825 | 134000 | 12525699100 | 24800 | 24800 | 24850 | 24800 | 558 |
| 327 | 20230825 | 133900 | 12511839350 | 24800 | 24800 | 24850 | 24800 | 831 |
| 328 | 20230825 | 133800 | 12491201250 | 24800 | 24750 | 24800 | 24750 | 949 |
| 329 | 20230825 | 133700 | 12467683450 | 24750 | 24750 | 24850 | 24750 | 456 |
| 330 | 20230825 | 133600 | 12456378350 | 24750 | 24850 | 24900 | 24750 | 1703 |
| 331 | 20230825 | 133500 | 12414159250 | 24850 | 24850 | 24950 | 24850 | 913 |
| 332 | 20230825 | 133400 | 12391408900 | 24900 | 24950 | 24950 | 24800 | 2624 |
| 333 | 20230825 | 133300 | 12326222100 | 24950 | 24900 | 25000 | 24900 | 1108 |
| 334 | 20230825 | 133200 | 12298561100 | 24900 | 24900 | 25000 | 24900 | 844 |
| 335 | 20230825 | 133100 | 12277513100 | 24950 | 24850 | 25000 | 24850 | 2004 |
| 336 | 20230825 | 133000 | 12227570500 | 24850 | 24850 | 24900 | 24800 | 774 |
| 337 | 20230825 | 132900 | 12208319050 | 24850 | 24800 | 24900 | 24800 | 1092 |
| 338 | 20230825 | 132800 | 12181166800 | 24850 | 24800 | 24850 | 24800 | 522 |
| 339 | 20230825 | 132700 | 12168206550 | 24850 | 24850 | 24850 | 24750 | 1202 |
| 340 | 20230825 | 132600 | 12138372450 | 24800 | 24800 | 24800 | 24750 | 1023 |
| 341 | 20230825 | 132500 | 12113002300 | 24850 | 24850 | 24900 | 24800 | 1551 |
| 342 | 20230825 | 132400 | 12074490700 | 24900 | 24850 | 24900 | 24850 | 495 |
| 343 | 20230825 | 132300 | 12062172100 | 24850 | 24850 | 24900 | 24850 | 1104 |
| 344 | 20230825 | 132200 | 12034718600 | 24850 | 24900 | 24900 | 24800 | 852 |
| 345 | 20230825 | 132100 | 12013547300 | 24900 | 24950 | 24950 | 24850 | 1605 |
| 346 | 20230825 | 132000 | 11973580250 | 24900 | 24950 | 25000 | 24900 | 2135 |
| 347 | 20230825 | 131900 | 11920324600 | 25000 | 25000 | 25050 | 24950 | 703 |
| 348 | 20230825 | 131800 | 11902751600 | 25050 | 25000 | 25050 | 24950 | 1121 |
| 349 | 20230825 | 131700 | 11874715900 | 25000 | 24900 | 25000 | 24900 | 1413 |
| 350 | 20230825 | 131600 | 11839470000 | 24900 | 24850 | 24950 | 24850 | 1466 |
| 351 | 20230825 | 131500 | 11802963800 | 24900 | 24850 | 24900 | 24800 | 479 |
| 352 | 20230825 | 131400 | 11791056850 | 24850 | 24850 | 24900 | 24800 | 1548 |
| 353 | 20230825 | 131300 | 11752644300 | 24850 | 24800 | 24850 | 24800 | 554 |
| 354 | 20230825 | 131200 | 11738884750 | 24800 | 24900 | 24900 | 24800 | 749 |
| 355 | 20230825 | 131100 | 11720271600 | 24900 | 24900 | 24950 | 24850 | 701 |
| 356 | 20230825 | 131000 | 11702816450 | 24900 | 24900 | 24950 | 24850 | 793 |
| 357 | 20230825 | 130900 | 11683073250 | 24900 | 24900 | 24950 | 24900 | 160 |
| 358 | 20230825 | 130800 | 11679085500 | 24900 | 24850 | 24900 | 24850 | 716 |
| 359 | 20230825 | 130700 | 11661262150 | 24900 | 24800 | 24900 | 24800 | 2593 |
| 360 | 20230825 | 130600 | 11596809000 | 24850 | 24800 | 24850 | 24750 | 1658 |
| 361 | 20230825 | 130500 | 11555675900 | 24750 | 24750 | 24800 | 24750 | 227 |
| 362 | 20230825 | 130400 | 11550051150 | 24750 | 24800 | 24800 | 24750 | 156 |
| 363 | 20230825 | 130300 | 11546189100 | 24750 | 24750 | 24750 | 24700 | 1412 |
| 364 | 20230825 | 130200 | 11511258700 | 24750 | 24750 | 24800 | 24750 | 699 |
| 365 | 20230825 | 130100 | 11493929900 | 24750 | 24800 | 24850 | 24750 | 755 |
| 366 | 20230825 | 130000 | 11475214950 | 24850 | 24700 | 24850 | 24700 | 1109 |
| 367 | 20230825 | 125900 | 11447700150 | 24750 | 24650 | 24750 | 24650 | 2013 |
| 368 | 20230825 | 125800 | 11397982550 | 24650 | 24650 | 24700 | 24650 | 415 |
| 369 | 20230825 | 125700 | 11387751700 | 24650 | 24650 | 24650 | 24650 | 119 |
| 370 | 20230825 | 125600 | 11384818350 | 24700 | 24650 | 24700 | 24650 | 212 |
| 371 | 20230825 | 125500 | 11379590950 | 24650 | 24650 | 24750 | 24650 | 514 |
| 372 | 20230825 | 125400 | 11366919100 | 24650 | 24550 | 24750 | 24550 | 4206 |
| 373 | 20230825 | 125300 | 11263258750 | 24550 | 24600 | 24600 | 24550 | 615 |
| 374 | 20230825 | 125200 | 11248152900 | 24600 | 24650 | 24650 | 24550 | 3743 |
| 375 | 20230825 | 125100 | 11156072600 | 24600 | 24600 | 24650 | 24600 | 2477 |
| 376 | 20230825 | 125000 | 11095135050 | 24600 | 24600 | 24650 | 24600 | 718 |
| 377 | 20230825 | 124900 | 11077440250 | 24600 | 24600 | 24650 | 24600 | 475 |
| 378 | 20230825 | 124800 | 11065741650 | 24600 | 24600 | 24650 | 24600 | 832 |
| 379 | 20230825 | 124700 | 11045244750 | 24600 | 24600 | 24650 | 24600 | 1646 |
| 380 | 20230825 | 124600 | 11004710850 | 24600 | 24600 | 24650 | 24600 | 1611 |
| 381 | 20230825 | 124500 | 10965080050 | 24600 | 24600 | 24650 | 24600 | 1054 |
| 382 | 20230825 | 124400 | 10939150100 | 24600 | 24600 | 24650 | 24600 | 1075 |
| 383 | 20230825 | 124300 | 10912704850 | 24600 | 24600 | 24650 | 24600 | 993 |
| 384 | 20230825 | 124200 | 10888274750 | 24650 | 24650 | 24650 | 24600 | 1257 |
| 385 | 20230825 | 124100 | 10857334800 | 24650 | 24650 | 24700 | 24650 | 2239 |
| 386 | 20230825 | 124000 | 10802142150 | 24700 | 24700 | 24700 | 24650 | 1353 |
| 387 | 20230825 | 123900 | 10768789700 | 24650 | 24650 | 24700 | 24650 | 774 |
| 388 | 20230825 | 123800 | 10749706250 | 24650 | 24650 | 24700 | 24650 | 466 |
| 389 | 20230825 | 123700 | 10738219000 | 24700 | 24650 | 24700 | 24650 | 1149 |
| 390 | 20230825 | 123600 | 10709887650 | 24650 | 24650 | 24700 | 24650 | 634 |
| 391 | 20230825 | 123500 | 10694258450 | 24650 | 24700 | 24700 | 24650 | 1281 |
| 392 | 20230825 | 123400 | 10662679550 | 24700 | 24650 | 24700 | 24650 | 830 |
| 393 | 20230825 | 123300 | 10642212300 | 24700 | 24750 | 24750 | 24700 | 1735 |
| 394 | 20230825 | 123200 | 10599355450 | 24700 | 24700 | 24750 | 24700 | 1367 |
| 395 | 20230825 | 123100 | 10565589600 | 24700 | 24750 | 24750 | 24700 | 523 |
| 396 | 20230825 | 123000 | 10552670950 | 24700 | 24750 | 24800 | 24700 | 2197 |
| 397 | 20230825 | 122900 | 10498340200 | 24750 | 24750 | 24800 | 24750 | 411 |
| 398 | 20230825 | 122800 | 10488167100 | 24750 | 24750 | 24800 | 24750 | 1019 |
| 399 | 20230825 | 122700 | 10462940100 | 24750 | 24750 | 24800 | 24750 | 250 |
| 400 | 20230825 | 122600 | 10456750100 | 24750 | 24750 | 24800 | 24750 | 169 |
| 401 | 20230825 | 122500 | 10452564950 | 24750 | 24750 | 24800 | 24750 | 597 |
| 402 | 20230825 | 122400 | 10437778050 | 24750 | 24750 | 24800 | 24700 | 633 |
| 403 | 20230825 | 122300 | 10422108350 | 24750 | 24700 | 24750 | 24700 | 1861 |
| 404 | 20230825 | 122200 | 10376091600 | 24700 | 24700 | 24750 | 24700 | 1526 |
| 405 | 20230825 | 122100 | 10338378350 | 24700 | 24750 | 24750 | 24700 | 2447 |
| 406 | 20230825 | 122000 | 10277871900 | 24750 | 24800 | 24800 | 24750 | 2513 |
| 407 | 20230825 | 121900 | 10215604300 | 24800 | 24800 | 24850 | 24800 | 2387 |
| 408 | 20230825 | 121800 | 10156401700 | 24800 | 24850 | 24900 | 24800 | 2060 |
| 409 | 20230825 | 121700 | 10105179450 | 24850 | 24850 | 24900 | 24850 | 198 |
| 410 | 20230825 | 121600 | 10100258400 | 24850 | 24900 | 24900 | 24850 | 2433 |
| 411 | 20230825 | 121500 | 10039792800 | 24900 | 24850 | 24900 | 24850 | 200 |
| 412 | 20230825 | 121400 | 10034819500 | 24850 | 24850 | 24900 | 24850 | 901 |
| 413 | 20230825 | 121300 | 10012425950 | 24900 | 24850 | 24900 | 24850 | 741 |
| 414 | 20230825 | 121200 | 9993980700 | 24850 | 24850 | 24900 | 24850 | 341 |
| 415 | 20230825 | 121100 | 9985504350 | 24850 | 24850 | 24900 | 24850 | 683 |
| 416 | 20230825 | 121000 | 9968507400 | 24850 | 24850 | 24900 | 24850 | 210 |
| 417 | 20230825 | 120900 | 9963282200 | 24850 | 24900 | 24950 | 24850 | 3982 |
| 418 | 20230825 | 120800 | 9864139150 | 24900 | 24950 | 25000 | 24900 | 4501 |
| 419 | 20230825 | 120700 | 9751858500 | 24950 | 24950 | 25000 | 24950 | 138 |
| 420 | 20230825 | 120600 | 9748412700 | 25000 | 25000 | 25000 | 24950 | 296 |
| 421 | 20230825 | 120500 | 9741019250 | 24950 | 25050 | 25050 | 24950 | 1335 |
| 422 | 20230825 | 120400 | 9707653800 | 25000 | 25000 | 25050 | 25000 | 255 |
| 423 | 20230825 | 120300 | 9701278250 | 25000 | 25000 | 25050 | 25000 | 422 |
| 424 | 20230825 | 120200 | 9690728100 | 25000 | 25000 | 25050 | 24950 | 741 |
| 425 | 20230825 | 120100 | 9672201950 | 25000 | 25000 | 25050 | 25000 | 543 |
| 426 | 20230825 | 120000 | 9658626900 | 25000 | 25050 | 25050 | 25000 | 273 |
| 427 | 20230825 | 115900 | 9651801750 | 25050 | 25000 | 25050 | 25000 | 177 |
| 428 | 20230825 | 115800 | 9647376650 | 25000 | 25000 | 25050 | 24950 | 1018 |
| 429 | 20230825 | 115700 | 9621924850 | 25000 | 25050 | 25050 | 25000 | 1952 |
| 430 | 20230825 | 115600 | 9573116300 | 25050 | 25000 | 25100 | 25000 | 1008 |
| 431 | 20230825 | 115500 | 9547863450 | 25000 | 25000 | 25050 | 25000 | 239 |
| 432 | 20230825 | 115400 | 9541883400 | 25000 | 25050 | 25050 | 25000 | 347 |
| 433 | 20230825 | 115300 | 9533198950 | 25050 | 24950 | 25050 | 24950 | 1080 |
| 434 | 20230825 | 115200 | 9506193350 | 24950 | 24950 | 25000 | 24950 | 205 |
| 435 | 20230825 | 115100 | 9501077600 | 24950 | 24950 | 25000 | 24950 | 332 |
| 436 | 20230825 | 115000 | 9492786650 | 25000 | 24950 | 25000 | 24950 | 185 |
| 437 | 20230825 | 114900 | 9488167400 | 24950 | 24950 | 25000 | 24950 | 107 |
| 438 | 20230825 | 114800 | 9485497500 | 25000 | 24950 | 25050 | 24950 | 430 |
| 439 | 20230825 | 114700 | 9474754300 | 24950 | 25000 | 25000 | 24950 | 518 |
| 440 | 20230825 | 114600 | 9461816300 | 24950 | 25000 | 25050 | 24950 | 1532 |
| 441 | 20230825 | 114500 | 9423533100 | 25000 | 25050 | 25050 | 25000 | 425 |
| 442 | 20230825 | 114400 | 9412907450 | 25050 | 25050 | 25050 | 25000 | 481 |
| 443 | 20230825 | 114300 | 9400863700 | 25050 | 25050 | 25100 | 25050 | 565 |
| 444 | 20230825 | 114200 | 9386710300 | 25050 | 25050 | 25100 | 25000 | 461 |
| 445 | 20230825 | 114100 | 9375159300 | 25050 | 24950 | 25050 | 24950 | 1722 |
| 446 | 20230825 | 114000 | 9332114700 | 24950 | 24950 | 25000 | 24950 | 231 |
| 447 | 20230825 | 113900 | 9326350200 | 24950 | 25000 | 25000 | 24950 | 238 |
| 448 | 20230825 | 113800 | 9320405300 | 24950 | 24900 | 25000 | 24900 | 348 |
| 449 | 20230825 | 113700 | 9311728100 | 24900 | 24900 | 25000 | 24900 | 552 |
| 450 | 20230825 | 113600 | 9297964450 | 24950 | 24900 | 24950 | 24900 | 341 |
| 451 | 20230825 | 113500 | 9289467750 | 24900 | 24950 | 25000 | 24900 | 1491 |
| 452 | 20230825 | 113400 | 9252332500 | 24950 | 24950 | 25000 | 24950 | 1671 |
| 453 | 20230825 | 113300 | 9210640950 | 24950 | 24950 | 25000 | 24950 | 626 |
| 454 | 20230825 | 113200 | 9195017150 | 24950 | 24950 | 25000 | 24950 | 668 |
| 455 | 20230825 | 113100 | 9178350500 | 24950 | 24950 | 25000 | 24950 | 511 |
| 456 | 20230825 | 113000 | 9165601000 | 24950 | 25000 | 25000 | 24950 | 1026 |
| 457 | 20230825 | 112900 | 9139991350 | 25000 | 25000 | 25000 | 24950 | 968 |
| 458 | 20230825 | 112800 | 9115833750 | 24950 | 24950 | 25000 | 24950 | 467 |
| 459 | 20230825 | 112700 | 9104176200 | 25000 | 25000 | 25000 | 24950 | 731 |
| 460 | 20230825 | 112600 | 9085907000 | 25000 | 25000 | 25050 | 25000 | 599 |
| 461 | 20230825 | 112500 | 9070930050 | 25000 | 24950 | 25000 | 24950 | 914 |
| 462 | 20230825 | 112400 | 9048084750 | 24950 | 24950 | 25000 | 24950 | 1516 |
| 463 | 20230825 | 112300 | 9010260500 | 25000 | 24950 | 25000 | 24950 | 385 |
| 464 | 20230825 | 112200 | 9000649650 | 24950 | 24950 | 25000 | 24950 | 465 |
| 465 | 20230825 | 112100 | 8989036850 | 24950 | 24950 | 25000 | 24950 | 730 |
| 466 | 20230825 | 112000 | 8970792350 | 24950 | 25050 | 25050 | 24950 | 2832 |
| 467 | 20230825 | 111900 | 8899999150 | 25050 | 25000 | 25050 | 25000 | 475 |
| 468 | 20230825 | 111800 | 8888114950 | 25050 | 25050 | 25100 | 25050 | 1303 |
| 469 | 20230825 | 111700 | 8855473800 | 25100 | 25200 | 25200 | 25050 | 3727 |
| 470 | 20230825 | 111600 | 8761799250 | 25200 | 25200 | 25250 | 25200 | 552 |
| 471 | 20230825 | 111500 | 8747886800 | 25200 | 25200 | 25250 | 25200 | 746 |
| 472 | 20230825 | 111400 | 8729085750 | 25250 | 25200 | 25250 | 25200 | 635 |
| 473 | 20230825 | 111300 | 8713080850 | 25200 | 25350 | 25350 | 25200 | 1251 |
| 474 | 20230825 | 111200 | 8681471350 | 25350 | 25200 | 25350 | 25200 | 1688 |
| 475 | 20230825 | 111100 | 8638777300 | 25200 | 25200 | 25250 | 25200 | 328 |
| 476 | 20230825 | 111000 | 8630508900 | 25250 | 25250 | 25250 | 25200 | 932 |
| 477 | 20230825 | 110900 | 8606998550 | 25250 | 25250 | 25300 | 25200 | 1245 |
| 478 | 20230825 | 110800 | 8575566350 | 25300 | 25250 | 25300 | 25250 | 726 |
| 479 | 20230825 | 110700 | 8557227350 | 25250 | 25250 | 25300 | 25250 | 549 |
| 480 | 20230825 | 110600 | 8543352950 | 25250 | 25250 | 25300 | 25250 | 568 |
| 481 | 20230825 | 110500 | 8528992650 | 25350 | 25300 | 25350 | 25250 | 1032 |
| 482 | 20230825 | 110400 | 8502883500 | 25350 | 25300 | 25350 | 25250 | 1536 |
| 483 | 20230825 | 110300 | 8464018750 | 25300 | 25200 | 25300 | 25200 | 674 |
| 484 | 20230825 | 110200 | 8447001950 | 25200 | 25300 | 25400 | 25100 | 2767 |
| 485 | 20230825 | 110100 | 8377093350 | 25350 | 25450 | 25500 | 25350 | 3101 |
| 486 | 20230825 | 110000 | 8298382350 | 25450 | 25350 | 25450 | 25300 | 2905 |
| 487 | 20230825 | 105900 | 8224604150 | 25350 | 25250 | 25350 | 25200 | 2516 |
| 488 | 20230825 | 105800 | 8160962950 | 25250 | 25150 | 25250 | 25150 | 633 |
| 489 | 20230825 | 105700 | 8145022400 | 25200 | 25100 | 25200 | 25100 | 784 |
| 490 | 20230825 | 105600 | 8125294250 | 25100 | 25050 | 25150 | 25000 | 580 |
| 491 | 20230825 | 105500 | 8110749350 | 25000 | 24950 | 25050 | 24950 | 341 |
| 492 | 20230825 | 105400 | 8102223100 | 25050 | 25000 | 25050 | 24950 | 1620 |
| 493 | 20230825 | 105300 | 8061705600 | 25000 | 25000 | 25050 | 25000 | 217 |
| 494 | 20230825 | 105200 | 8056279800 | 25000 | 24950 | 25000 | 24950 | 1476 |
| 495 | 20230825 | 105100 | 8019387100 | 24950 | 24950 | 25000 | 24900 | 1945 |
| 496 | 20230825 | 105000 | 7970910150 | 24900 | 24950 | 25000 | 24900 | 1128 |
| 497 | 20230825 | 104900 | 7942794100 | 25000 | 24950 | 25000 | 24950 | 1591 |
| 498 | 20230825 | 104800 | 7903076000 | 24950 | 25000 | 25050 | 24950 | 971 |
| 499 | 20230825 | 104700 | 7878828600 | 25000 | 24950 | 25000 | 24950 | 616 |
| 500 | 20230825 | 104600 | 7863449400 | 24950 | 25000 | 25000 | 24950 | 2216 |
| 501 | 20230825 | 104500 | 7808073600 | 25000 | 25000 | 25050 | 25000 | 512 |
| 502 | 20230825 | 104400 | 7795271750 | 25000 | 25000 | 25100 | 24900 | 5394 |
| 503 | 20230825 | 104300 | 7660516800 | 25000 | 24900 | 25100 | 24900 | 2592 |
| 504 | 20230825 | 104200 | 7595692250 | 25000 | 24900 | 25000 | 24850 | 2950 |
| 505 | 20230825 | 104100 | 7522170200 | 24900 | 24900 | 24950 | 24850 | 1930 |
| 506 | 20230825 | 104000 | 7474178100 | 24900 | 24900 | 24950 | 24850 | 2266 |
| 507 | 20230825 | 103900 | 7417792350 | 24850 | 24900 | 24950 | 24850 | 5488 |
| 508 | 20230825 | 103800 | 7281227500 | 24900 | 24900 | 24950 | 24900 | 2220 |
| 509 | 20230825 | 103700 | 7225913550 | 24900 | 24900 | 25000 | 24900 | 2301 |
| 510 | 20230825 | 103600 | 7168464350 | 24900 | 24900 | 24900 | 24850 | 2079 |
| 511 | 20230825 | 103500 | 7116703900 | 24900 | 25000 | 25000 | 24900 | 4882 |
| 512 | 20230825 | 103400 | 6994920550 | 25000 | 25150 | 25200 | 25000 | 14126 |
| 513 | 20230825 | 103300 | 6641042900 | 25200 | 25150 | 25200 | 25150 | 1662 |
| 514 | 20230825 | 103200 | 6599225750 | 25200 | 25150 | 25250 | 25150 | 1340 |
| 515 | 20230825 | 103100 | 6565473650 | 25200 | 25200 | 25250 | 25150 | 4925 |
| 516 | 20230825 | 103000 | 6441335050 | 25200 | 25200 | 25300 | 25200 | 827 |
| 517 | 20230825 | 102900 | 6420475850 | 25250 | 25250 | 25300 | 25200 | 4077 |
| 518 | 20230825 | 102800 | 6317584950 | 25300 | 25250 | 25300 | 25250 | 775 |
| 519 | 20230825 | 102700 | 6298002950 | 25250 | 25350 | 25350 | 25250 | 1686 |
| 520 | 20230825 | 102600 | 6255342900 | 25350 | 25300 | 25350 | 25300 | 543 |
| 521 | 20230825 | 102500 | 6241590550 | 25300 | 25350 | 25400 | 25300 | 402 |
| 522 | 20230825 | 102400 | 6231415900 | 25300 | 25350 | 25350 | 25300 | 682 |
| 523 | 20230825 | 102300 | 6214149550 | 25300 | 25400 | 25400 | 25300 | 1715 |
| 524 | 20230825 | 102200 | 6170660050 | 25400 | 25400 | 25400 | 25350 | 686 |
| 525 | 20230825 | 102100 | 6153266800 | 25350 | 25350 | 25400 | 25350 | 172 |
| 526 | 20230825 | 102000 | 6148906550 | 25350 | 25350 | 25450 | 25300 | 2244 |
| 527 | 20230825 | 101900 | 6091942900 | 25350 | 25250 | 25400 | 25250 | 1096 |
| 528 | 20230825 | 101800 | 6064185900 | 25250 | 25250 | 25300 | 25250 | 1593 |
| 529 | 20230825 | 101700 | 6023949750 | 25250 | 25300 | 25300 | 25250 | 280 |
| 530 | 20230825 | 101600 | 6016870500 | 25300 | 25400 | 25400 | 25250 | 5892 |
| 531 | 20230825 | 101500 | 5867612500 | 25350 | 25400 | 25400 | 25350 | 782 |
| 532 | 20230825 | 101400 | 5847759750 | 25400 | 25300 | 25400 | 25300 | 288 |
| 533 | 20230825 | 101300 | 5840464550 | 25350 | 25350 | 25400 | 25300 | 319 |
| 534 | 20230825 | 101200 | 5832379500 | 25350 | 25300 | 25400 | 25300 | 518 |
| 535 | 20230825 | 101100 | 5819257550 | 25300 | 25300 | 25350 | 25250 | 1617 |
| 536 | 20230825 | 101000 | 5778394000 | 25250 | 25300 | 25300 | 25250 | 1779 |
| 537 | 20230825 | 100900 | 5733457250 | 25300 | 25300 | 25350 | 25250 | 2152 |
| 538 | 20230825 | 100800 | 5679030700 | 25350 | 25350 | 25400 | 25300 | 3221 |
| 539 | 20230825 | 100700 | 5597473550 | 25350 | 25450 | 25450 | 25350 | 4064 |
| 540 | 20230825 | 100600 | 5494310400 | 25450 | 25400 | 25450 | 25400 | 1885 |
| 541 | 20230825 | 100500 | 5446418600 | 25450 | 25450 | 25450 | 25400 | 1199 |
| 542 | 20230825 | 100400 | 5415908050 | 25450 | 25550 | 25650 | 25450 | 5063 |
| 543 | 20230825 | 100300 | 5286528400 | 25550 | 25600 | 25650 | 25500 | 3269 |
| 544 | 20230825 | 100200 | 5202942000 | 25650 | 25650 | 25700 | 25600 | 1534 |
| 545 | 20230825 | 100100 | 5163597200 | 25600 | 25500 | 25650 | 25450 | 3090 |
| 546 | 20230825 | 100000 | 5084542500 | 25450 | 25350 | 25500 | 25350 | 851 |
| 547 | 20230825 | 095900 | 5062916050 | 25350 | 25350 | 25450 | 25350 | 5646 |
| 548 | 20230825 | 095800 | 4919738200 | 25350 | 25300 | 25400 | 25300 | 1772 |
| 549 | 20230825 | 095700 | 4874864700 | 25300 | 25200 | 25350 | 25200 | 3682 |
| 550 | 20230825 | 095600 | 4781957550 | 25250 | 25250 | 25250 | 25200 | 1715 |
| 551 | 20230825 | 095500 | 4738713550 | 25250 | 25400 | 25400 | 25200 | 1438 |
| 552 | 20230825 | 095400 | 4702389300 | 25400 | 25300 | 25400 | 25200 | 4673 |
| 553 | 20230825 | 095300 | 4584439850 | 25300 | 25350 | 25400 | 25300 | 3186 |
| 554 | 20230825 | 095200 | 4503783500 | 25400 | 25500 | 25500 | 25350 | 9207 |
| 555 | 20230825 | 095100 | 4269721750 | 25500 | 25500 | 25550 | 25500 | 1036 |
| 556 | 20230825 | 095000 | 4243302900 | 25550 | 25500 | 25550 | 25500 | 626 |
| 557 | 20230825 | 094900 | 4227320950 | 25500 | 25550 | 25550 | 25500 | 1172 |
| 558 | 20230825 | 094800 | 4197432750 | 25550 | 25550 | 25600 | 25550 | 1966 |
| 559 | 20230825 | 094700 | 4147154800 | 25550 | 25500 | 25550 | 25500 | 4741 |
| 560 | 20230825 | 094600 | 4026081600 | 25500 | 25500 | 25500 | 25450 | 680 |
| 561 | 20230825 | 094500 | 4008768400 | 25450 | 25550 | 25600 | 25450 | 2791 |
| 562 | 20230825 | 094400 | 3937576150 | 25600 | 25600 | 25600 | 25550 | 1059 |
| 563 | 20230825 | 094300 | 3910507150 | 25550 | 25550 | 25600 | 25500 | 1272 |
| 564 | 20230825 | 094200 | 3878035050 | 25550 | 25550 | 25550 | 25500 | 1452 |
| 565 | 20230825 | 094100 | 3840988400 | 25600 | 25500 | 25600 | 25500 | 907 |
| 566 | 20230825 | 094000 | 3817823750 | 25550 | 25600 | 25650 | 25500 | 2228 |
| 567 | 20230825 | 093900 | 3760878500 | 25600 | 25500 | 25650 | 25500 | 1090 |
| 568 | 20230825 | 093800 | 3733025200 | 25500 | 25650 | 25750 | 25400 | 8040 |
| 569 | 20230825 | 093700 | 3527574350 | 25650 | 25900 | 25900 | 25650 | 9842 |
| 570 | 20230825 | 093600 | 3273790600 | 25900 | 25850 | 25950 | 25850 | 1172 |
| 571 | 20230825 | 093500 | 3243481550 | 25900 | 25850 | 25900 | 25850 | 313 |
| 572 | 20230825 | 093400 | 3235382350 | 25850 | 25850 | 25900 | 25800 | 1550 |
| 573 | 20230825 | 093300 | 3195312600 | 25850 | 25850 | 25900 | 25800 | 1041 |
| 574 | 20230825 | 093200 | 3168405600 | 25800 | 26000 | 26000 | 25800 | 3096 |
| 575 | 20230825 | 093100 | 3088264550 | 25950 | 25900 | 26000 | 25900 | 540 |
| 576 | 20230825 | 093000 | 3074250150 | 25950 | 26000 | 26000 | 25900 | 2076 |
| 577 | 20230825 | 092900 | 3020409000 | 25950 | 25900 | 26000 | 25900 | 1054 |
| 578 | 20230825 | 092800 | 2993039500 | 25850 | 25900 | 25900 | 25800 | 5207 |
| 579 | 20230825 | 092700 | 2858366750 | 25900 | 26050 | 26050 | 25900 | 6089 |
| 580 | 20230825 | 092600 | 2700091900 | 26000 | 26100 | 26100 | 26000 | 7566 |
| 581 | 20230825 | 092500 | 2502965300 | 26100 | 26200 | 26200 | 26100 | 2183 |
| 582 | 20230825 | 092400 | 2445872350 | 26200 | 26150 | 26250 | 26150 | 984 |
| 583 | 20230825 | 092300 | 2420103550 | 26150 | 26250 | 26250 | 26150 | 4004 |
| 584 | 20230825 | 092200 | 2315280200 | 26250 | 26250 | 26250 | 26200 | 659 |
| 585 | 20230825 | 092100 | 2297989300 | 26200 | 26250 | 26300 | 26200 | 1359 |
| 586 | 20230825 | 092000 | 2262323850 | 26250 | 26450 | 26450 | 26200 | 5618 |
| 587 | 20230825 | 091900 | 2114594750 | 26500 | 26500 | 26500 | 26400 | 4744 |
| 588 | 20230825 | 091800 | 1989161700 | 26500 | 26550 | 26550 | 26450 | 4283 |
| 589 | 20230825 | 091700 | 1875658550 | 26550 | 26650 | 26700 | 26500 | 3443 |
| 590 | 20230825 | 091600 | 1784173700 | 26650 | 26700 | 26700 | 26650 | 1437 |
| 591 | 20230825 | 091500 | 1745840200 | 26700 | 26900 | 26900 | 26650 | 4538 |
| 592 | 20230825 | 091400 | 1624130950 | 26900 | 26750 | 26900 | 26700 | 1147 |
| 593 | 20230825 | 091300 | 1593366500 | 26750 | 26700 | 26750 | 26650 | 1034 |
| 594 | 20230825 | 091200 | 1565742100 | 26750 | 26800 | 26800 | 26650 | 1172 |
| 595 | 20230825 | 091100 | 1534404150 | 26800 | 26600 | 26800 | 26600 | 1559 |
| 596 | 20230825 | 091000 | 1492798750 | 26600 | 26600 | 26650 | 26500 | 4313 |
| 597 | 20230825 | 090900 | 1378181650 | 26550 | 26550 | 26650 | 26550 | 2739 |
| 598 | 20230825 | 090800 | 1305396250 | 26600 | 26750 | 26750 | 26500 | 8362 |
| 599 | 20230825 | 090700 | 1082759700 | 26750 | 26800 | 26850 | 26750 | 3185 |
| 600 | 20230825 | 090600 | 997494250 | 26850 | 26850 | 26850 | 26800 | 908 |
| 601 | 20230825 | 090500 | 973140600 | 26850 | 26950 | 27050 | 26800 | 3427 |
| 602 | 20230825 | 090400 | 881062900 | 26850 | 26950 | 26950 | 26800 | 1513 |
| 603 | 20230825 | 090300 | 840383450 | 26900 | 27000 | 27050 | 26800 | 4211 |
| 604 | 20230825 | 090200 | 726812000 | 26950 | 26900 | 27100 | 26850 | 2952 |
| 605 | 20230825 | 090100 | 647117850 | 26900 | 26550 | 26900 | 26550 | 7643 |
| 606 | 20230825 | 090000 | 443097700 | 26700 | 26800 | 26850 | 26500 | 16476 |