32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 3 | 20230825 | 190600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230825 | 190500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230825 | 190400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230825 | 190300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230825 | 190200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230825 | 190100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230825 | 190000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230825 | 185900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230825 | 185800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230825 | 185700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230825 | 185600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230825 | 185500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230825 | 185400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230825 | 185300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230825 | 185200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230825 | 185100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230825 | 185000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230825 | 184900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230825 | 184800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230825 | 184700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230825 | 184600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230825 | 184500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230825 | 184400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230825 | 184300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230825 | 184200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230825 | 184100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230825 | 184000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230825 | 183900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230825 | 183800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230825 | 183700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 33 | 20230825 | 183600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230825 | 183500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230825 | 183400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230825 | 183300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230825 | 183200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230825 | 183100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230825 | 183000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230825 | 182900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230825 | 182800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230825 | 182700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230825 | 182600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230825 | 182500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230825 | 182400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230825 | 182300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230825 | 182200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230825 | 182100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230825 | 182000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230825 | 181900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230825 | 181800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230825 | 181700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230825 | 181600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230825 | 181500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230825 | 181400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230825 | 181300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230825 | 181200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230825 | 181100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230825 | 181000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230825 | 180900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230825 | 180800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230825 | 180700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 63 | 20230825 | 180600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230825 | 180500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230825 | 180400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230825 | 180300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230825 | 180200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230825 | 180100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230825 | 180000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230825 | 175900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230825 | 175800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230825 | 175700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230825 | 175600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230825 | 175500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230825 | 175400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230825 | 175300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230825 | 175200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230825 | 175100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230825 | 175000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230825 | 174900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230825 | 174800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230825 | 174700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230825 | 174600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230825 | 174500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230825 | 174400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230825 | 174300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230825 | 174200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230825 | 174100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230825 | 174000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230825 | 173900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230825 | 173800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230825 | 173700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 93 | 20230825 | 173600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230825 | 173500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230825 | 173400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230825 | 173300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230825 | 173200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230825 | 173100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230825 | 173000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230825 | 172900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230825 | 172800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230825 | 172700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230825 | 172600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230825 | 172500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230825 | 172400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230825 | 172300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230825 | 172200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230825 | 172100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230825 | 172000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230825 | 171900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230825 | 171800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230825 | 171700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230825 | 171600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230825 | 171500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230825 | 171400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230825 | 171300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230825 | 171200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230825 | 171100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230825 | 171000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230825 | 170900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230825 | 170800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230825 | 170700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 123 | 20230825 | 170600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230825 | 170500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230825 | 170400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230825 | 170300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230825 | 170200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230825 | 170100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230825 | 170000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230825 | 165900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230825 | 165800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230825 | 165700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230825 | 165600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230825 | 165500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230825 | 165400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230825 | 165300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230825 | 165200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230825 | 165100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230825 | 165000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230825 | 164900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230825 | 164800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230825 | 164700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230825 | 164600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230825 | 164500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230825 | 164400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230825 | 164300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230825 | 164200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230825 | 164100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230825 | 164000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230825 | 163900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230825 | 163800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230825 | 163700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 153 | 20230825 | 163600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230825 | 163500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230825 | 163400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230825 | 163300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230825 | 163200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230825 | 163100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230825 | 163000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230825 | 162900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230825 | 162800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230825 | 162700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230825 | 162600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230825 | 162500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230825 | 162400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230825 | 162300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230825 | 162200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230825 | 162100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230825 | 162000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230825 | 161900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230825 | 161800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230825 | 161700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230825 | 161600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230825 | 161500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230825 | 161400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230825 | 161300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230825 | 161200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230825 | 161100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230825 | 161000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230825 | 160900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230825 | 160800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230825 | 160700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 183 | 20230825 | 160600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230825 | 160500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230825 | 160400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230825 | 160300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230825 | 160200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230825 | 160100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230825 | 160000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230825 | 155900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230825 | 155800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230825 | 155700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230825 | 155600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230825 | 155500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230825 | 155400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230825 | 155300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230825 | 155200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230825 | 155100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230825 | 155000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230825 | 154900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230825 | 154800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230825 | 154700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230825 | 154600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230825 | 154500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230825 | 154400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230825 | 154300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230825 | 154200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230825 | 154100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230825 | 154000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230825 | 153900 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230825 | 153800 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230825 | 153700 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 213 | 20230825 | 153600 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230825 | 153500 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230825 | 153400 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230825 | 153300 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230825 | 153200 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230825 | 153100 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230825 | 153000 | 6327715200 | 27900 | 27900 | 27900 | 27900 | 2227 |
| 220 | 20230825 | 152900 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20230825 | 152800 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20230825 | 152700 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20230825 | 152600 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20230825 | 152500 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20230825 | 152400 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20230825 | 152300 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20230825 | 152200 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20230825 | 152100 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20230825 | 152000 | 6265581900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20230825 | 151900 | 6265581900 | 27800 | 27700 | 27800 | 27700 | 228 |
| 231 | 20230825 | 151800 | 6259249550 | 27650 | 27800 | 27800 | 27650 | 220 |
| 232 | 20230825 | 151700 | 6253159100 | 27800 | 27700 | 27800 | 27700 | 1689 |
| 233 | 20230825 | 151600 | 6206314750 | 27700 | 27750 | 27750 | 27650 | 149 |
| 234 | 20230825 | 151500 | 6202183750 | 27800 | 27650 | 27800 | 27600 | 451 |
| 235 | 20230825 | 151400 | 6189707800 | 27750 | 27650 | 27800 | 27600 | 172 |
| 236 | 20230825 | 151300 | 6184949500 | 27650 | 27600 | 27800 | 27600 | 3070 |
| 237 | 20230825 | 151200 | 6099715050 | 27650 | 27650 | 27700 | 27600 | 498 |
| 238 | 20230825 | 151100 | 6085930950 | 27650 | 27650 | 27650 | 27600 | 280 |
| 239 | 20230825 | 151000 | 6078197900 | 27650 | 27600 | 27700 | 27600 | 261 |
| 240 | 20230825 | 150900 | 6070979450 | 27600 | 27600 | 27650 | 27600 | 358 |
| 241 | 20230825 | 150800 | 6061095000 | 27650 | 27550 | 27650 | 27550 | 170 |
| 242 | 20230825 | 150700 | 6056401300 | 27550 | 27600 | 27600 | 27550 | 473 |
| 243 | 20230825 | 150600 | 6043361700 | 27600 | 27600 | 27600 | 27550 | 158 |
| 244 | 20230825 | 150500 | 6039005250 | 27550 | 27550 | 27600 | 27550 | 163 |
| 245 | 20230825 | 150400 | 6034510950 | 27600 | 27550 | 27650 | 27550 | 378 |
| 246 | 20230825 | 150300 | 6024083800 | 27550 | 27600 | 27600 | 27550 | 296 |
| 247 | 20230825 | 150200 | 6015922250 | 27600 | 27550 | 27600 | 27500 | 180 |
| 248 | 20230825 | 150100 | 6010966850 | 27550 | 27550 | 27600 | 27500 | 359 |
| 249 | 20230825 | 150000 | 6001083350 | 27550 | 27500 | 27550 | 27500 | 256 |
| 250 | 20230825 | 145900 | 5994036200 | 27550 | 27550 | 27600 | 27500 | 242 |
| 251 | 20230825 | 145800 | 5987369600 | 27600 | 27650 | 27650 | 27550 | 402 |
| 252 | 20230825 | 145700 | 5976269250 | 27650 | 27650 | 27650 | 27600 | 387 |
| 253 | 20230825 | 145600 | 5965580150 | 27600 | 27450 | 27600 | 27450 | 800 |
| 254 | 20230825 | 145500 | 5943535950 | 27450 | 27500 | 27500 | 27450 | 287 |
| 255 | 20230825 | 145400 | 5935651300 | 27450 | 27450 | 27500 | 27450 | 325 |
| 256 | 20230825 | 145300 | 5926725350 | 27500 | 27500 | 27550 | 27450 | 337 |
| 257 | 20230825 | 145200 | 5917451100 | 27500 | 27500 | 27550 | 27450 | 261 |
| 258 | 20230825 | 145100 | 5910271250 | 27500 | 27450 | 27500 | 27450 | 340 |
| 259 | 20230825 | 145000 | 5900933500 | 27450 | 27550 | 27550 | 27450 | 219 |
| 260 | 20230825 | 144900 | 5894906800 | 27500 | 27500 | 27550 | 27450 | 292 |
| 261 | 20230825 | 144800 | 5886874700 | 27500 | 27450 | 27500 | 27450 | 276 |
| 262 | 20230825 | 144700 | 5879296000 | 27400 | 27400 | 27450 | 27400 | 400 |
| 263 | 20230825 | 144600 | 5868332300 | 27450 | 27500 | 27500 | 27450 | 217 |
| 264 | 20230825 | 144500 | 5862365550 | 27450 | 27400 | 27450 | 27400 | 432 |
| 265 | 20230825 | 144400 | 5850519200 | 27450 | 27400 | 27450 | 27400 | 149 |
| 266 | 20230825 | 144300 | 5846431650 | 27400 | 27450 | 27500 | 27400 | 1677 |
| 267 | 20230825 | 144200 | 5800432300 | 27500 | 27450 | 27500 | 27450 | 296 |
| 268 | 20230825 | 144100 | 5792304900 | 27500 | 27500 | 27600 | 27500 | 515 |
| 269 | 20230825 | 144000 | 5778131600 | 27500 | 27500 | 27600 | 27500 | 480 |
| 270 | 20230825 | 143900 | 5764913700 | 27500 | 27550 | 27550 | 27500 | 281 |
| 271 | 20230825 | 143800 | 5757181600 | 27600 | 27500 | 27600 | 27500 | 256 |
| 272 | 20230825 | 143700 | 5750129050 | 27500 | 27550 | 27550 | 27500 | 276 |
| 273 | 20230825 | 143600 | 5742531150 | 27550 | 27500 | 27550 | 27500 | 401 |
| 274 | 20230825 | 143500 | 5731498200 | 27550 | 27550 | 27550 | 27550 | 72 |
| 275 | 20230825 | 143400 | 5729514600 | 27550 | 27600 | 27600 | 27500 | 492 |
| 276 | 20230825 | 143300 | 5715966850 | 27600 | 27500 | 27600 | 27500 | 184 |
| 277 | 20230825 | 143200 | 5710899050 | 27550 | 27550 | 27550 | 27500 | 257 |
| 278 | 20230825 | 143100 | 5703827200 | 27500 | 27550 | 27550 | 27500 | 294 |
| 279 | 20230825 | 143000 | 5695733400 | 27550 | 27500 | 27550 | 27500 | 400 |
| 280 | 20230825 | 142900 | 5684722500 | 27500 | 27500 | 27550 | 27500 | 260 |
| 281 | 20230825 | 142800 | 5677570250 | 27550 | 27550 | 27600 | 27500 | 325 |
| 282 | 20230825 | 142700 | 5668617350 | 27500 | 27550 | 27550 | 27500 | 219 |
| 283 | 20230825 | 142600 | 5662587700 | 27600 | 27500 | 27600 | 27500 | 378 |
| 284 | 20230825 | 142500 | 5652180200 | 27550 | 27550 | 27550 | 27500 | 261 |
| 285 | 20230825 | 142400 | 5644994650 | 27600 | 27650 | 27650 | 27500 | 297 |
| 286 | 20230825 | 142300 | 5636809350 | 27550 | 27600 | 27600 | 27500 | 297 |
| 287 | 20230825 | 142200 | 5628623650 | 27600 | 27550 | 27600 | 27500 | 282 |
| 288 | 20230825 | 142100 | 5620854700 | 27550 | 27500 | 27600 | 27500 | 355 |
| 289 | 20230825 | 142000 | 5611073800 | 27500 | 27550 | 27550 | 27500 | 455 |
| 290 | 20230825 | 141900 | 5598555250 | 27550 | 27550 | 27650 | 27550 | 208 |
| 291 | 20230825 | 141800 | 5592816200 | 27550 | 27500 | 27550 | 27500 | 491 |
| 292 | 20230825 | 141700 | 5579304850 | 27550 | 27600 | 27650 | 27550 | 129 |
| 293 | 20230825 | 141600 | 5575746500 | 27600 | 27600 | 27600 | 27500 | 271 |
| 294 | 20230825 | 141500 | 5568285300 | 27550 | 27550 | 27550 | 27500 | 501 |
| 295 | 20230825 | 141400 | 5554493550 | 27500 | 27600 | 27600 | 27500 | 195 |
| 296 | 20230825 | 141300 | 5549124950 | 27600 | 27600 | 27600 | 27550 | 178 |
| 297 | 20230825 | 141200 | 5544215750 | 27550 | 27500 | 27600 | 27500 | 336 |
| 298 | 20230825 | 141100 | 5534960200 | 27500 | 27550 | 27550 | 27500 | 421 |
| 299 | 20230825 | 141000 | 5523374850 | 27550 | 27650 | 27650 | 27500 | 345 |
| 300 | 20230825 | 140900 | 5513858650 | 27550 | 27500 | 27650 | 27500 | 962 |
| 301 | 20230825 | 140800 | 5487393700 | 27550 | 27600 | 27600 | 27500 | 184 |
| 302 | 20230825 | 140700 | 5482321800 | 27650 | 27550 | 27700 | 27500 | 521 |
| 303 | 20230825 | 140600 | 5467955800 | 27550 | 27550 | 27550 | 27500 | 343 |
| 304 | 20230825 | 140500 | 5458513350 | 27550 | 27550 | 27550 | 27500 | 187 |
| 305 | 20230825 | 140400 | 5453365450 | 27550 | 27550 | 27550 | 27550 | 265 |
| 306 | 20230825 | 140300 | 5446064700 | 27550 | 27550 | 27550 | 27500 | 336 |
| 307 | 20230825 | 140200 | 5436809500 | 27600 | 27550 | 27600 | 27550 | 151 |
| 308 | 20230825 | 140100 | 5432647300 | 27600 | 27650 | 27650 | 27550 | 243 |
| 309 | 20230825 | 140000 | 5425943300 | 27700 | 27550 | 27700 | 27550 | 421 |
| 310 | 20230825 | 135900 | 5414319950 | 27550 | 27550 | 27600 | 27550 | 269 |
| 311 | 20230825 | 135800 | 5406905600 | 27600 | 27650 | 27650 | 27550 | 296 |
| 312 | 20230825 | 135700 | 5398740200 | 27650 | 27550 | 27650 | 27550 | 310 |
| 313 | 20230825 | 135600 | 5390181950 | 27650 | 27650 | 27650 | 27550 | 247 |
| 314 | 20230825 | 135500 | 5383364600 | 27650 | 27600 | 27650 | 27550 | 323 |
| 315 | 20230825 | 135400 | 5374453700 | 27650 | 27550 | 27650 | 27550 | 297 |
| 316 | 20230825 | 135300 | 5366259200 | 27600 | 27600 | 27600 | 27550 | 293 |
| 317 | 20230825 | 135200 | 5358175450 | 27650 | 27600 | 27650 | 27600 | 285 |
| 318 | 20230825 | 135100 | 5350301800 | 27650 | 27600 | 27650 | 27550 | 209 |
| 319 | 20230825 | 135000 | 5344529900 | 27600 | 27600 | 27650 | 27600 | 373 |
| 320 | 20230825 | 134900 | 5334234100 | 27600 | 27700 | 27750 | 27600 | 294 |
| 321 | 20230825 | 134800 | 5326098700 | 27650 | 27550 | 27750 | 27550 | 204 |
| 322 | 20230825 | 134700 | 5320462450 | 27550 | 27600 | 27600 | 27550 | 469 |
| 323 | 20230825 | 134600 | 5307535300 | 27600 | 27600 | 27650 | 27550 | 156 |
| 324 | 20230825 | 134500 | 5303232250 | 27650 | 27600 | 27750 | 27600 | 409 |
| 325 | 20230825 | 134400 | 5291922950 | 27600 | 27550 | 27650 | 27550 | 194 |
| 326 | 20230825 | 134300 | 5286569200 | 27550 | 27600 | 27600 | 27550 | 274 |
| 327 | 20230825 | 134200 | 5279015450 | 27600 | 27600 | 27650 | 27600 | 184 |
| 328 | 20230825 | 134100 | 5273933700 | 27500 | 27550 | 27600 | 27500 | 451 |
| 329 | 20230825 | 134000 | 5261513700 | 27600 | 27550 | 27600 | 27500 | 254 |
| 330 | 20230825 | 133900 | 5254515650 | 27550 | 27550 | 27600 | 27500 | 208 |
| 331 | 20230825 | 133800 | 5248784150 | 27550 | 27550 | 27600 | 27500 | 180 |
| 332 | 20230825 | 133700 | 5243825050 | 27600 | 27600 | 27600 | 27550 | 459 |
| 333 | 20230825 | 133600 | 5231163800 | 27600 | 27550 | 27600 | 27500 | 178 |
| 334 | 20230825 | 133500 | 5226257500 | 27600 | 27600 | 27650 | 27550 | 313 |
| 335 | 20230825 | 133400 | 5217617450 | 27650 | 27600 | 27800 | 27600 | 181 |
| 336 | 20230825 | 133300 | 5212611100 | 27600 | 27650 | 27650 | 27550 | 513 |
| 337 | 20230825 | 133200 | 5198462800 | 27650 | 27600 | 27700 | 27600 | 179 |
| 338 | 20230825 | 133100 | 5193514600 | 27600 | 27650 | 27650 | 27550 | 342 |
| 339 | 20230825 | 133000 | 5184085700 | 27600 | 27700 | 27700 | 27550 | 629 |
| 340 | 20230825 | 132900 | 5166720600 | 27700 | 27600 | 27700 | 27550 | 260 |
| 341 | 20230825 | 132800 | 5159530150 | 27600 | 27600 | 27700 | 27550 | 1157 |
| 342 | 20230825 | 132700 | 5127597800 | 27650 | 27600 | 27700 | 27600 | 198 |
| 343 | 20230825 | 132600 | 5122121650 | 27650 | 27650 | 27700 | 27600 | 413 |
| 344 | 20230825 | 132500 | 5110699950 | 27700 | 27700 | 27700 | 27600 | 221 |
| 345 | 20230825 | 132400 | 5104592250 | 27750 | 27700 | 27750 | 27650 | 245 |
| 346 | 20230825 | 132300 | 5097809750 | 27650 | 27750 | 27750 | 27650 | 319 |
| 347 | 20230825 | 132200 | 5088977700 | 27750 | 27700 | 27750 | 27600 | 368 |
| 348 | 20230825 | 132100 | 5078798900 | 27700 | 27700 | 27700 | 27650 | 113 |
| 349 | 20230825 | 132000 | 5075670200 | 27650 | 27700 | 27700 | 27650 | 516 |
| 350 | 20230825 | 131900 | 5061390900 | 27700 | 27750 | 27750 | 27700 | 126 |
| 351 | 20230825 | 131800 | 5057898150 | 27750 | 27750 | 27750 | 27650 | 193 |
| 352 | 20230825 | 131700 | 5052552450 | 27750 | 27750 | 27750 | 27650 | 398 |
| 353 | 20230825 | 131600 | 5041528750 | 27750 | 27750 | 27750 | 27700 | 254 |
| 354 | 20230825 | 131500 | 5034485850 | 27750 | 27750 | 27800 | 27750 | 194 |
| 355 | 20230825 | 131400 | 5029098850 | 27650 | 27700 | 27700 | 27650 | 503 |
| 356 | 20230825 | 131300 | 5015182500 | 27700 | 27700 | 27700 | 27650 | 104 |
| 357 | 20230825 | 131200 | 5012303050 | 27650 | 27650 | 27700 | 27650 | 528 |
| 358 | 20230825 | 131100 | 4997699650 | 27700 | 27650 | 27800 | 27650 | 361 |
| 359 | 20230825 | 131000 | 4987693400 | 27650 | 27700 | 27700 | 27650 | 304 |
| 360 | 20230825 | 130900 | 4979278100 | 27700 | 27650 | 27700 | 27650 | 141 |
| 361 | 20230825 | 130800 | 4975377000 | 27700 | 27700 | 27750 | 27650 | 355 |
| 362 | 20230825 | 130700 | 4965538300 | 27750 | 27650 | 27800 | 27650 | 323 |
| 363 | 20230825 | 130600 | 4956584750 | 27700 | 27700 | 27700 | 27600 | 355 |
| 364 | 20230825 | 130500 | 4946772050 | 27700 | 27700 | 27700 | 27600 | 347 |
| 365 | 20230825 | 130400 | 4937174200 | 27650 | 27650 | 27750 | 27650 | 337 |
| 366 | 20230825 | 130300 | 4927849250 | 27650 | 27700 | 27700 | 27650 | 286 |
| 367 | 20230825 | 130200 | 4919934850 | 27700 | 27700 | 27750 | 27700 | 281 |
| 368 | 20230825 | 130100 | 4912145450 | 27700 | 27700 | 27700 | 27650 | 208 |
| 369 | 20230825 | 130000 | 4906384000 | 27750 | 27700 | 27750 | 27700 | 266 |
| 370 | 20230825 | 125900 | 4899009250 | 27750 | 27750 | 27750 | 27750 | 253 |
| 371 | 20230825 | 125800 | 4891988500 | 27750 | 27700 | 27750 | 27700 | 323 |
| 372 | 20230825 | 125700 | 4883039200 | 27750 | 27800 | 27800 | 27700 | 2180 |
| 373 | 20230825 | 125600 | 4822547800 | 27800 | 27800 | 27900 | 27800 | 286 |
| 374 | 20230825 | 125500 | 4814586250 | 27800 | 27800 | 27800 | 27750 | 236 |
| 375 | 20230825 | 125400 | 4808031550 | 27800 | 27750 | 27800 | 27700 | 292 |
| 376 | 20230825 | 125300 | 4799928650 | 27700 | 27800 | 27800 | 27700 | 289 |
| 377 | 20230825 | 125200 | 4791904250 | 27800 | 27750 | 27800 | 27750 | 367 |
| 378 | 20230825 | 125100 | 4781711000 | 27800 | 27800 | 27800 | 27800 | 113 |
| 379 | 20230825 | 125000 | 4778569600 | 27800 | 27800 | 27800 | 27750 | 421 |
| 380 | 20230825 | 124900 | 4766871800 | 27800 | 27900 | 27900 | 27800 | 223 |
| 381 | 20230825 | 124800 | 4760661000 | 27900 | 27850 | 27900 | 27850 | 111 |
| 382 | 20230825 | 124700 | 4757568600 | 27850 | 27900 | 27900 | 27800 | 431 |
| 383 | 20230825 | 124600 | 4745565800 | 27900 | 27900 | 27900 | 27900 | 64 |
| 384 | 20230825 | 124500 | 4743780200 | 27900 | 27850 | 27950 | 27850 | 154 |
| 385 | 20230825 | 124400 | 4739485400 | 27900 | 27850 | 27900 | 27800 | 267 |
| 386 | 20230825 | 124300 | 4732046750 | 27850 | 27850 | 27850 | 27850 | 309 |
| 387 | 20230825 | 124200 | 4723441100 | 27850 | 27850 | 27900 | 27850 | 154 |
| 388 | 20230825 | 124100 | 4719148700 | 27850 | 27850 | 27900 | 27800 | 367 |
| 389 | 20230825 | 124000 | 4708927750 | 27850 | 27850 | 27850 | 27850 | 103 |
| 390 | 20230825 | 123900 | 4706059200 | 27850 | 27850 | 27900 | 27800 | 277 |
| 391 | 20230825 | 123800 | 4698349450 | 27900 | 27800 | 27900 | 27800 | 108 |
| 392 | 20230825 | 123700 | 4695344650 | 27900 | 27800 | 27900 | 27800 | 402 |
| 393 | 20230825 | 123600 | 4684151000 | 27800 | 27800 | 27850 | 27800 | 145 |
| 394 | 20230825 | 123500 | 4680117850 | 27850 | 27900 | 27900 | 27850 | 159 |
| 395 | 20230825 | 123400 | 4675687550 | 27900 | 27800 | 27900 | 27800 | 275 |
| 396 | 20230825 | 123300 | 4668029000 | 27850 | 27900 | 27900 | 27850 | 252 |
| 397 | 20230825 | 123200 | 4661010550 | 27900 | 27900 | 27900 | 27900 | 70 |
| 398 | 20230825 | 123100 | 4659057550 | 27900 | 27850 | 27900 | 27800 | 286 |
| 399 | 20230825 | 123000 | 4651093300 | 27800 | 27900 | 27900 | 27800 | 558 |
| 400 | 20230825 | 122900 | 4635548050 | 27900 | 27800 | 27900 | 27800 | 266 |
| 401 | 20230825 | 122800 | 4628139450 | 27800 | 27750 | 27850 | 27750 | 258 |
| 402 | 20230825 | 122700 | 4620964750 | 27800 | 27800 | 27850 | 27800 | 329 |
| 403 | 20230825 | 122600 | 4611816550 | 27850 | 27850 | 27850 | 27850 | 86 |
| 404 | 20230825 | 122500 | 4609421450 | 27850 | 27750 | 27850 | 27700 | 406 |
| 405 | 20230825 | 122400 | 4598149600 | 27750 | 27700 | 27800 | 27700 | 166 |
| 406 | 20230825 | 122300 | 4593544000 | 27700 | 27850 | 27850 | 27700 | 157 |
| 407 | 20230825 | 122200 | 4589183650 | 27850 | 27750 | 27850 | 27750 | 323 |
| 408 | 20230825 | 122100 | 4580206450 | 27750 | 27750 | 27800 | 27750 | 162 |
| 409 | 20230825 | 122000 | 4575709900 | 27750 | 27750 | 27750 | 27700 | 186 |
| 410 | 20230825 | 121900 | 4570554600 | 27750 | 27800 | 27800 | 27750 | 433 |
| 411 | 20230825 | 121800 | 4558521450 | 27850 | 27750 | 27850 | 27750 | 135 |
| 412 | 20230825 | 121700 | 4554771900 | 27750 | 27750 | 27750 | 27700 | 214 |
| 413 | 20230825 | 121600 | 4548835050 | 27750 | 27800 | 27800 | 27750 | 300 |
| 414 | 20230825 | 121500 | 4540504050 | 27850 | 27750 | 27850 | 27750 | 128 |
| 415 | 20230825 | 121400 | 4536945850 | 27800 | 27800 | 27800 | 27700 | 220 |
| 416 | 20230825 | 121300 | 4530839500 | 27850 | 27800 | 27850 | 27800 | 148 |
| 417 | 20230825 | 121200 | 4526721800 | 27750 | 27850 | 27850 | 27750 | 151 |
| 418 | 20230825 | 121100 | 4522524850 | 27850 | 27750 | 27850 | 27750 | 193 |
| 419 | 20230825 | 121000 | 4517165900 | 27750 | 27750 | 27800 | 27750 | 245 |
| 420 | 20230825 | 120900 | 4510366050 | 27800 | 27750 | 27850 | 27750 | 133 |
| 421 | 20230825 | 120800 | 4506667350 | 27800 | 27850 | 27850 | 27700 | 310 |
| 422 | 20230825 | 120700 | 4498050750 | 27850 | 27750 | 27850 | 27750 | 84 |
| 423 | 20230825 | 120600 | 4495714400 | 27750 | 27700 | 27750 | 27650 | 368 |
| 424 | 20230825 | 120500 | 4485521800 | 27750 | 27800 | 27800 | 27700 | 81 |
| 425 | 20230825 | 120400 | 4483273900 | 27800 | 27600 | 27800 | 27600 | 198 |
| 426 | 20230825 | 120300 | 4477786000 | 27650 | 27750 | 27750 | 27650 | 200 |
| 427 | 20230825 | 120200 | 4472247600 | 27750 | 27650 | 27800 | 27650 | 171 |
| 428 | 20230825 | 120100 | 4467505300 | 27650 | 27750 | 27800 | 27650 | 198 |
| 429 | 20230825 | 120000 | 4462013100 | 27550 | 27750 | 27750 | 27550 | 820 |
| 430 | 20230825 | 115900 | 4439380250 | 27750 | 27750 | 27750 | 27750 | 158 |
| 431 | 20230825 | 115800 | 4434995750 | 27750 | 27600 | 27750 | 27600 | 182 |
| 432 | 20230825 | 115700 | 4429953800 | 27650 | 27700 | 27700 | 27600 | 223 |
| 433 | 20230825 | 115600 | 4423788200 | 27750 | 27800 | 27800 | 27750 | 206 |
| 434 | 20230825 | 115500 | 4418066950 | 27800 | 27600 | 27800 | 27600 | 92 |
| 435 | 20230825 | 115400 | 4415519650 | 27650 | 27650 | 27650 | 27600 | 269 |
| 436 | 20230825 | 115300 | 4408086000 | 27700 | 27700 | 27750 | 27700 | 239 |
| 437 | 20230825 | 115200 | 4401463200 | 27750 | 27700 | 27750 | 27650 | 233 |
| 438 | 20230825 | 115100 | 4395012000 | 27700 | 27550 | 27700 | 27550 | 452 |
| 439 | 20230825 | 115000 | 4382525800 | 27550 | 27600 | 27600 | 27550 | 116 |
| 440 | 20230825 | 114900 | 4379325850 | 27650 | 27650 | 27650 | 27600 | 190 |
| 441 | 20230825 | 114800 | 4374079700 | 27650 | 27600 | 27700 | 27600 | 373 |
| 442 | 20230825 | 114700 | 4363765950 | 27650 | 27600 | 27650 | 27550 | 140 |
| 443 | 20230825 | 114600 | 4359902600 | 27600 | 27700 | 27700 | 27600 | 304 |
| 444 | 20230825 | 114500 | 4351505550 | 27700 | 27600 | 27700 | 27600 | 293 |
| 445 | 20230825 | 114400 | 4343404450 | 27700 | 27700 | 27750 | 27550 | 1502 |
| 446 | 20230825 | 114300 | 4301873700 | 27700 | 27750 | 27750 | 27700 | 227 |
| 447 | 20230825 | 114200 | 4295581300 | 27750 | 27850 | 27850 | 27750 | 1280 |
| 448 | 20230825 | 114100 | 4260046100 | 27850 | 27800 | 27850 | 27750 | 222 |
| 449 | 20230825 | 114000 | 4253877100 | 27850 | 27850 | 27850 | 27850 | 162 |
| 450 | 20230825 | 113900 | 4249365400 | 27850 | 27750 | 27900 | 27750 | 281 |
| 451 | 20230825 | 113800 | 4241561250 | 27800 | 27800 | 27800 | 27750 | 306 |
| 452 | 20230825 | 113700 | 4233061650 | 27800 | 27850 | 27850 | 27800 | 274 |
| 453 | 20230825 | 113600 | 4225435450 | 27900 | 27800 | 27900 | 27750 | 1391 |
| 454 | 20230825 | 113500 | 4186757450 | 27850 | 27950 | 27950 | 27850 | 156 |
| 455 | 20230825 | 113400 | 4182408800 | 27950 | 27950 | 27950 | 27950 | 104 |
| 456 | 20230825 | 113300 | 4179502000 | 27900 | 27900 | 27950 | 27850 | 508 |
| 457 | 20230825 | 113200 | 4165338150 | 27950 | 27950 | 27950 | 27900 | 119 |
| 458 | 20230825 | 113100 | 4162014250 | 27950 | 27850 | 27950 | 27850 | 187 |
| 459 | 20230825 | 113000 | 4156796300 | 27900 | 27850 | 27900 | 27800 | 294 |
| 460 | 20230825 | 112900 | 4148610350 | 27900 | 27850 | 27900 | 27850 | 272 |
| 461 | 20230825 | 112800 | 4141026950 | 27900 | 27900 | 27900 | 27850 | 132 |
| 462 | 20230825 | 112700 | 4137345750 | 27900 | 27850 | 27900 | 27800 | 399 |
| 463 | 20230825 | 112600 | 4126225850 | 27850 | 27900 | 27900 | 27850 | 192 |
| 464 | 20230825 | 112500 | 4120873450 | 27900 | 27950 | 27950 | 27900 | 363 |
| 465 | 20230825 | 112400 | 4110733450 | 27950 | 27900 | 27950 | 27850 | 223 |
| 466 | 20230825 | 112300 | 4104505600 | 27900 | 27950 | 28000 | 27900 | 227 |
| 467 | 20230825 | 112200 | 4098162000 | 27950 | 28000 | 28000 | 27950 | 55 |
| 468 | 20230825 | 112100 | 4096624100 | 28000 | 27950 | 28000 | 27950 | 263 |
| 469 | 20230825 | 112000 | 4089271550 | 27950 | 27950 | 28000 | 27950 | 243 |
| 470 | 20230825 | 111900 | 4082474850 | 27950 | 27900 | 27950 | 27900 | 203 |
| 471 | 20230825 | 111800 | 4076806300 | 27950 | 27850 | 28000 | 27850 | 190 |
| 472 | 20230825 | 111700 | 4071494600 | 27900 | 27900 | 27900 | 27850 | 353 |
| 473 | 20230825 | 111600 | 4061653650 | 27900 | 27900 | 27950 | 27900 | 109 |
| 474 | 20230825 | 111500 | 4058610700 | 27950 | 27950 | 27950 | 27900 | 292 |
| 475 | 20230825 | 111400 | 4050453700 | 27900 | 27900 | 27900 | 27900 | 161 |
| 476 | 20230825 | 111300 | 4045961800 | 27900 | 27900 | 27950 | 27900 | 306 |
| 477 | 20230825 | 111200 | 4037419200 | 27950 | 27950 | 28000 | 27950 | 302 |
| 478 | 20230825 | 111100 | 4028977650 | 27950 | 27950 | 27950 | 27900 | 242 |
| 479 | 20230825 | 111000 | 4022219000 | 27950 | 27950 | 27950 | 27900 | 222 |
| 480 | 20230825 | 110900 | 4016015750 | 27950 | 27900 | 27950 | 27900 | 416 |
| 481 | 20230825 | 110800 | 4004399800 | 27950 | 27900 | 27950 | 27900 | 153 |
| 482 | 20230825 | 110700 | 4000128500 | 27950 | 27950 | 28000 | 27950 | 187 |
| 483 | 20230825 | 110600 | 3994899950 | 27950 | 27950 | 28000 | 27900 | 272 |
| 484 | 20230825 | 110500 | 3987298900 | 27950 | 27950 | 27950 | 27900 | 183 |
| 485 | 20230825 | 110400 | 3982186250 | 27950 | 27950 | 27950 | 27900 | 129 |
| 486 | 20230825 | 110300 | 3978581100 | 27950 | 27950 | 28000 | 27950 | 97 |
| 487 | 20230825 | 110200 | 3975869550 | 27900 | 27900 | 27950 | 27900 | 407 |
| 488 | 20230825 | 110100 | 3964499950 | 27950 | 27950 | 27950 | 27950 | 155 |
| 489 | 20230825 | 110000 | 3960167700 | 27900 | 27950 | 27950 | 27900 | 143 |
| 490 | 20230825 | 105900 | 3956172550 | 27950 | 27950 | 27950 | 27900 | 308 |
| 491 | 20230825 | 105800 | 3947571000 | 27900 | 28000 | 28000 | 27900 | 161 |
| 492 | 20230825 | 105700 | 3943070050 | 27950 | 28000 | 28000 | 27950 | 107 |
| 493 | 20230825 | 105600 | 3940078200 | 27950 | 27950 | 27950 | 27900 | 352 |
| 494 | 20230825 | 105500 | 3930244150 | 27950 | 27950 | 28000 | 27950 | 118 |
| 495 | 20230825 | 105400 | 3926944300 | 27900 | 27950 | 27950 | 27900 | 218 |
| 496 | 20230825 | 105300 | 3920858400 | 27950 | 27900 | 27950 | 27850 | 252 |
| 497 | 20230825 | 105200 | 3913823450 | 27850 | 27950 | 27950 | 27850 | 359 |
| 498 | 20230825 | 105100 | 3903800050 | 28000 | 28000 | 28000 | 27950 | 614 |
| 499 | 20230825 | 105000 | 3886623600 | 28000 | 28000 | 28100 | 28000 | 214 |
| 500 | 20230825 | 104900 | 3880630500 | 28000 | 28000 | 28050 | 27950 | 231 |
| 501 | 20230825 | 104800 | 3874166350 | 28000 | 27950 | 28050 | 27950 | 279 |
| 502 | 20230825 | 104700 | 3866359550 | 28050 | 28000 | 28050 | 28000 | 29 |
| 503 | 20230825 | 104600 | 3865546350 | 28050 | 27950 | 28050 | 27950 | 256 |
| 504 | 20230825 | 104500 | 3858387950 | 28000 | 27950 | 28000 | 27950 | 114 |
| 505 | 20230825 | 104400 | 3855196500 | 27950 | 28000 | 28000 | 27950 | 173 |
| 506 | 20230825 | 104300 | 3850358400 | 28000 | 27950 | 28000 | 27950 | 78 |
| 507 | 20230825 | 104200 | 3848176050 | 27950 | 27950 | 27950 | 27900 | 231 |
| 508 | 20230825 | 104100 | 3841726500 | 27950 | 27900 | 27950 | 27900 | 221 |
| 509 | 20230825 | 104000 | 3835551100 | 27950 | 27900 | 28000 | 27900 | 228 |
| 510 | 20230825 | 103900 | 3829177250 | 27900 | 27900 | 27950 | 27900 | 321 |
| 511 | 20230825 | 103800 | 3820212750 | 27900 | 27950 | 28000 | 27900 | 383 |
| 512 | 20230825 | 103700 | 3809510550 | 28000 | 28000 | 28000 | 28000 | 13 |
| 513 | 20230825 | 103600 | 3809146550 | 28000 | 28000 | 28000 | 27950 | 286 |
| 514 | 20230825 | 103500 | 3801149750 | 28000 | 27950 | 28000 | 27950 | 258 |
| 515 | 20230825 | 103400 | 3793934500 | 27950 | 27950 | 28000 | 27950 | 133 |
| 516 | 20230825 | 103300 | 3790215450 | 27950 | 27950 | 28000 | 27950 | 162 |
| 517 | 20230825 | 103200 | 3785684450 | 27950 | 28000 | 28000 | 27950 | 213 |
| 518 | 20230825 | 103100 | 3779726350 | 28000 | 27950 | 28000 | 27950 | 105 |
| 519 | 20230825 | 103000 | 3776790650 | 27950 | 27950 | 28000 | 27950 | 171 |
| 520 | 20230825 | 102900 | 3772006850 | 28000 | 27950 | 28000 | 27950 | 240 |
| 521 | 20230825 | 102800 | 3765297150 | 28000 | 28000 | 28000 | 28000 | 94 |
| 522 | 20230825 | 102700 | 3762665150 | 27950 | 27950 | 27950 | 27900 | 159 |
| 523 | 20230825 | 102600 | 3758223550 | 27950 | 27950 | 27950 | 27950 | 192 |
| 524 | 20230825 | 102500 | 3752857150 | 27950 | 28000 | 28000 | 27950 | 433 |
| 525 | 20230825 | 102400 | 3740748600 | 28000 | 27950 | 28000 | 27950 | 197 |
| 526 | 20230825 | 102300 | 3735241800 | 28000 | 27950 | 28000 | 27950 | 316 |
| 527 | 20230825 | 102200 | 3726405600 | 28000 | 27950 | 28000 | 27950 | 130 |
| 528 | 20230825 | 102100 | 3722767500 | 28000 | 27950 | 28000 | 27950 | 114 |
| 529 | 20230825 | 102000 | 3719579400 | 27900 | 27900 | 27950 | 27850 | 459 |
| 530 | 20230825 | 101900 | 3706772000 | 27900 | 28100 | 28100 | 27700 | 1315 |
| 531 | 20230825 | 101800 | 3670093200 | 28150 | 28200 | 28250 | 28150 | 359 |
| 532 | 20230825 | 101700 | 3659965600 | 28200 | 27900 | 28250 | 27850 | 3958 |
| 533 | 20230825 | 101600 | 3548916450 | 27900 | 27950 | 27950 | 27900 | 90 |
| 534 | 20230825 | 101500 | 3546404950 | 27900 | 27950 | 27950 | 27900 | 196 |
| 535 | 20230825 | 101400 | 3540935900 | 27900 | 27950 | 27950 | 27900 | 162 |
| 536 | 20230825 | 101300 | 3536408550 | 27950 | 27950 | 27950 | 27900 | 258 |
| 537 | 20230825 | 101200 | 3529201650 | 27950 | 27900 | 27950 | 27900 | 185 |
| 538 | 20230825 | 101100 | 3524038600 | 27900 | 27900 | 27900 | 27850 | 154 |
| 539 | 20230825 | 101000 | 3519746600 | 27900 | 27900 | 27900 | 27900 | 58 |
| 540 | 20230825 | 100900 | 3518128400 | 27850 | 27900 | 27900 | 27850 | 676 |
| 541 | 20230825 | 100800 | 3499297250 | 27900 | 27900 | 27900 | 27900 | 183 |
| 542 | 20230825 | 100700 | 3494191550 | 27900 | 27900 | 27950 | 27850 | 388 |
| 543 | 20230825 | 100600 | 3483369050 | 27900 | 27900 | 27950 | 27900 | 2705 |
| 544 | 20230825 | 100500 | 3407898250 | 27950 | 27900 | 28000 | 27900 | 1296 |
| 545 | 20230825 | 100400 | 3371675600 | 27950 | 27700 | 27950 | 27700 | 1565 |
| 546 | 20230825 | 100300 | 3328109550 | 27700 | 27600 | 27700 | 27600 | 466 |
| 547 | 20230825 | 100200 | 3315224850 | 27600 | 27500 | 27600 | 27500 | 714 |
| 548 | 20230825 | 100100 | 3295543350 | 27500 | 27400 | 27500 | 27400 | 851 |
| 549 | 20230825 | 100000 | 3272190350 | 27350 | 27350 | 27450 | 27350 | 332 |
| 550 | 20230825 | 095900 | 3263103450 | 27350 | 27400 | 27500 | 27350 | 676 |
| 551 | 20230825 | 095800 | 3244585150 | 27400 | 27400 | 27400 | 27350 | 325 |
| 552 | 20230825 | 095700 | 3235692950 | 27400 | 27350 | 27400 | 27350 | 732 |
| 553 | 20230825 | 095600 | 3215664550 | 27300 | 27300 | 27300 | 27300 | 600 |
| 554 | 20230825 | 095500 | 3199284550 | 27350 | 27450 | 27450 | 27350 | 771 |
| 555 | 20230825 | 095400 | 3178176600 | 27450 | 27650 | 27650 | 27450 | 5138 |
| 556 | 20230825 | 095300 | 3036662700 | 27700 | 27650 | 27700 | 27650 | 371 |
| 557 | 20230825 | 095200 | 3026401800 | 27700 | 27650 | 27700 | 27650 | 250 |
| 558 | 20230825 | 095100 | 3019483500 | 27700 | 27750 | 27750 | 27650 | 655 |
| 559 | 20230825 | 095000 | 3001352800 | 27700 | 27750 | 27750 | 27650 | 438 |
| 560 | 20230825 | 094900 | 2989228400 | 27750 | 27700 | 27850 | 27700 | 1128 |
| 561 | 20230825 | 094800 | 2957922800 | 27700 | 27750 | 27750 | 27600 | 1299 |
| 562 | 20230825 | 094700 | 2922027000 | 27750 | 27850 | 27900 | 27700 | 886 |
| 563 | 20230825 | 094600 | 2897390800 | 27850 | 27850 | 27950 | 27850 | 1386 |
| 564 | 20230825 | 094500 | 2858760200 | 27850 | 28000 | 28000 | 27850 | 1069 |
| 565 | 20230825 | 094400 | 2828927650 | 28000 | 28000 | 28000 | 27950 | 1029 |
| 566 | 20230825 | 094300 | 2800125700 | 27950 | 28050 | 28100 | 27950 | 2090 |
| 567 | 20230825 | 094200 | 2741575700 | 28100 | 28100 | 28150 | 28100 | 291 |
| 568 | 20230825 | 094100 | 2733395000 | 28100 | 28100 | 28150 | 28100 | 509 |
| 569 | 20230825 | 094000 | 2719085850 | 28150 | 28100 | 28150 | 28100 | 371 |
| 570 | 20230825 | 093900 | 2708658000 | 28100 | 28100 | 28150 | 28100 | 396 |
| 571 | 20230825 | 093800 | 2697520600 | 28100 | 28150 | 28200 | 28100 | 414 |
| 572 | 20230825 | 093700 | 2685882150 | 28100 | 28150 | 28150 | 28100 | 441 |
| 573 | 20230825 | 093600 | 2673485000 | 28150 | 28150 | 28200 | 28150 | 473 |
| 574 | 20230825 | 093500 | 2660168800 | 28150 | 28100 | 28200 | 28100 | 454 |
| 575 | 20230825 | 093400 | 2647388800 | 28100 | 28200 | 28200 | 28100 | 391 |
| 576 | 20230825 | 093300 | 2636395100 | 28150 | 28250 | 28250 | 28150 | 1061 |
| 577 | 20230825 | 093200 | 2606477900 | 28250 | 28250 | 28250 | 28200 | 431 |
| 578 | 20230825 | 093100 | 2594319500 | 28250 | 28250 | 28250 | 28200 | 501 |
| 579 | 20230825 | 093000 | 2580167000 | 28250 | 28200 | 28250 | 28200 | 702 |
| 580 | 20230825 | 092900 | 2560347650 | 28250 | 28200 | 28250 | 28200 | 220 |
| 581 | 20230825 | 092800 | 2554142000 | 28200 | 28250 | 28300 | 28200 | 405 |
| 582 | 20230825 | 092700 | 2542699200 | 28250 | 28300 | 28300 | 28250 | 564 |
| 583 | 20230825 | 092600 | 2526748650 | 28250 | 28300 | 28300 | 28250 | 280 |
| 584 | 20230825 | 092500 | 2518835650 | 28300 | 28350 | 28350 | 28250 | 748 |
| 585 | 20230825 | 092400 | 2497671350 | 28350 | 28300 | 28350 | 28300 | 2083 |
| 586 | 20230825 | 092300 | 2438684100 | 28300 | 28350 | 28350 | 28250 | 439 |
| 587 | 20230825 | 092200 | 2426269300 | 28300 | 28300 | 28350 | 28300 | 461 |
| 588 | 20230825 | 092100 | 2413216800 | 28300 | 28300 | 28350 | 28250 | 486 |
| 589 | 20230825 | 092000 | 2399466200 | 28300 | 28400 | 28400 | 28300 | 433 |
| 590 | 20230825 | 091900 | 2387205150 | 28350 | 28350 | 28400 | 28300 | 1330 |
| 591 | 20230825 | 091800 | 2349505800 | 28350 | 28300 | 28350 | 28250 | 885 |
| 592 | 20230825 | 091700 | 2324472750 | 28300 | 28200 | 28300 | 28200 | 895 |
| 593 | 20230825 | 091600 | 2299169550 | 28250 | 28300 | 28300 | 28250 | 546 |
| 594 | 20230825 | 091500 | 2283733800 | 28300 | 28350 | 28350 | 28300 | 656 |
| 595 | 20230825 | 091400 | 2265145850 | 28400 | 28200 | 28500 | 28200 | 4392 |
| 596 | 20230825 | 091300 | 2140439050 | 28200 | 28150 | 28200 | 28000 | 2623 |
| 597 | 20230825 | 091200 | 2066693300 | 28150 | 28550 | 28550 | 28150 | 4995 |
| 598 | 20230825 | 091100 | 1924807450 | 28550 | 28750 | 28800 | 28500 | 2773 |
| 599 | 20230825 | 091000 | 1845473300 | 28800 | 28750 | 28800 | 28700 | 1929 |
| 600 | 20230825 | 090900 | 1789968750 | 28800 | 28600 | 28800 | 28600 | 2795 |
| 601 | 20230825 | 090800 | 1709763700 | 28600 | 28600 | 28650 | 28550 | 2157 |
| 602 | 20230825 | 090700 | 1648074000 | 28600 | 28600 | 28600 | 28550 | 971 |
| 603 | 20230825 | 090600 | 1620318800 | 28550 | 28550 | 28600 | 28500 | 2977 |
| 604 | 20230825 | 090500 | 1535301900 | 28450 | 28800 | 28800 | 28450 | 3362 |
| 605 | 20230825 | 090400 | 1439277400 | 28800 | 28900 | 28950 | 28800 | 6138 |
| 606 | 20230825 | 090300 | 1262122050 | 28900 | 29050 | 29200 | 28750 | 7846 |
| 607 | 20230825 | 090200 | 1034098450 | 29050 | 28500 | 29150 | 28500 | 6653 |
| 608 | 20230825 | 090100 | 841980350 | 28600 | 28900 | 29150 | 28500 | 9516 |
| 609 | 20230825 | 090000 | 568739500 | 28900 | 29500 | 29500 | 28600 | 19422 |