33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 3 | 20230825 | 192600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20230825 | 192500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20230825 | 192400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20230825 | 192300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20230825 | 192200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20230825 | 192100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20230825 | 192000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20230825 | 191900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20230825 | 191800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20230825 | 191700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20230825 | 191600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20230825 | 191500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20230825 | 191400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20230825 | 191300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20230825 | 191200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20230825 | 191100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20230825 | 191000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20230825 | 190900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20230825 | 190800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20230825 | 190700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20230825 | 190600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20230825 | 190500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20230825 | 190400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20230825 | 190300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20230825 | 190200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20230825 | 190100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20230825 | 190000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20230825 | 185900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20230825 | 185800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20230825 | 185700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 33 | 20230825 | 185600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20230825 | 185500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20230825 | 185400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20230825 | 185300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20230825 | 185200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20230825 | 185100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20230825 | 185000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20230825 | 184900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20230825 | 184800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20230825 | 184700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20230825 | 184600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20230825 | 184500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20230825 | 184400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20230825 | 184300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20230825 | 184200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20230825 | 184100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20230825 | 184000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20230825 | 183900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20230825 | 183800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20230825 | 183700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20230825 | 183600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20230825 | 183500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20230825 | 183400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20230825 | 183300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20230825 | 183200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20230825 | 183100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20230825 | 183000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20230825 | 182900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20230825 | 182800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20230825 | 182700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 63 | 20230825 | 182600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20230825 | 182500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20230825 | 182400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20230825 | 182300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20230825 | 182200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20230825 | 182100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20230825 | 182000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20230825 | 181900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20230825 | 181800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20230825 | 181700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20230825 | 181600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20230825 | 181500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20230825 | 181400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20230825 | 181300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20230825 | 181200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20230825 | 181100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20230825 | 181000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20230825 | 180900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20230825 | 180800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20230825 | 180700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20230825 | 180600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20230825 | 180500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20230825 | 180400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20230825 | 180300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20230825 | 180200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20230825 | 180100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20230825 | 180000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20230825 | 175900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20230825 | 175800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20230825 | 175700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 93 | 20230825 | 175600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20230825 | 175500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20230825 | 175400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20230825 | 175300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20230825 | 175200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20230825 | 175100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20230825 | 175000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20230825 | 174900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20230825 | 174800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20230825 | 174700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20230825 | 174600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20230825 | 174500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20230825 | 174400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20230825 | 174300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20230825 | 174200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20230825 | 174100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20230825 | 174000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20230825 | 173900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20230825 | 173800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20230825 | 173700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20230825 | 173600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20230825 | 173500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20230825 | 173400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20230825 | 173300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20230825 | 173200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20230825 | 173100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20230825 | 173000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20230825 | 172900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20230825 | 172800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20230825 | 172700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 123 | 20230825 | 172600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20230825 | 172500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20230825 | 172400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20230825 | 172300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20230825 | 172200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20230825 | 172100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20230825 | 172000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20230825 | 171900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20230825 | 171800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20230825 | 171700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20230825 | 171600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20230825 | 171500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20230825 | 171400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20230825 | 171300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20230825 | 171200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20230825 | 171100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20230825 | 171000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20230825 | 170900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20230825 | 170800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20230825 | 170700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20230825 | 170600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20230825 | 170500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20230825 | 170400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20230825 | 170300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20230825 | 170200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20230825 | 170100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20230825 | 170000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20230825 | 165900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20230825 | 165800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20230825 | 165700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 153 | 20230825 | 165600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20230825 | 165500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20230825 | 165400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20230825 | 165300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20230825 | 165200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20230825 | 165100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20230825 | 165000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20230825 | 164900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20230825 | 164800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20230825 | 164700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20230825 | 164600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20230825 | 164500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20230825 | 164400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20230825 | 164300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20230825 | 164200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20230825 | 164100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20230825 | 164000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20230825 | 163900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20230825 | 163800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20230825 | 163700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20230825 | 163600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20230825 | 163500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20230825 | 163400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20230825 | 163300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20230825 | 163200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20230825 | 163100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20230825 | 163000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20230825 | 162900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20230825 | 162800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20230825 | 162700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 183 | 20230825 | 162600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20230825 | 162500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20230825 | 162400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20230825 | 162300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20230825 | 162200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20230825 | 162100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20230825 | 162000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20230825 | 161900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20230825 | 161800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20230825 | 161700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20230825 | 161600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20230825 | 161500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20230825 | 161400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20230825 | 161300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20230825 | 161200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20230825 | 161100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20230825 | 161000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20230825 | 160900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20230825 | 160800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20230825 | 160700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20230825 | 160600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20230825 | 160500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20230825 | 160400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20230825 | 160300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20230825 | 160200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20230825 | 160100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20230825 | 160000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20230825 | 155900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20230825 | 155800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20230825 | 155700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 213 | 20230825 | 155600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20230825 | 155500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20230825 | 155400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20230825 | 155300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20230825 | 155200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20230825 | 155100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20230825 | 155000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20230825 | 154900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20230825 | 154800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20230825 | 154700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20230825 | 154600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20230825 | 154500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20230825 | 154400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20230825 | 154300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20230825 | 154200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20230825 | 154100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20230825 | 154000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20230825 | 153900 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20230825 | 153800 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20230825 | 153700 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20230825 | 153600 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20230825 | 153500 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20230825 | 153400 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20230825 | 153300 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20230825 | 153200 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20230825 | 153100 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20230825 | 153000 | 6859772000 | 41250 | 41250 | 41250 | 41250 | 4804 |
| 240 | 20230825 | 152900 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20230825 | 152800 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20230825 | 152700 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 243 | 20230825 | 152600 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20230825 | 152500 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20230825 | 152400 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20230825 | 152300 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20230825 | 152200 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20230825 | 152100 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20230825 | 152000 | 6661607000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20230825 | 151900 | 6661607000 | 41250 | 41250 | 41250 | 41200 | 1364 |
| 251 | 20230825 | 151800 | 6605366000 | 41250 | 41200 | 41250 | 41200 | 620 |
| 252 | 20230825 | 151700 | 6579807550 | 41200 | 41150 | 41200 | 41150 | 934 |
| 253 | 20230825 | 151600 | 6541329000 | 41150 | 41150 | 41150 | 41150 | 619 |
| 254 | 20230825 | 151500 | 6515857150 | 41150 | 41150 | 41200 | 41150 | 797 |
| 255 | 20230825 | 151400 | 6483046150 | 41150 | 41100 | 41150 | 41100 | 468 |
| 256 | 20230825 | 151300 | 6463794300 | 41100 | 41100 | 41150 | 41100 | 451 |
| 257 | 20230825 | 151200 | 6445238050 | 41100 | 41150 | 41150 | 41100 | 94 |
| 258 | 20230825 | 151100 | 6441374100 | 41150 | 41100 | 41150 | 41100 | 108 |
| 259 | 20230825 | 151000 | 6436934050 | 41150 | 41150 | 41150 | 41100 | 233 |
| 260 | 20230825 | 150900 | 6427357400 | 41100 | 41100 | 41100 | 41100 | 159 |
| 261 | 20230825 | 150800 | 6420822500 | 41150 | 41150 | 41150 | 41150 | 164 |
| 262 | 20230825 | 150700 | 6414073900 | 41150 | 41100 | 41150 | 41100 | 176 |
| 263 | 20230825 | 150600 | 6406839150 | 41100 | 41150 | 41150 | 41100 | 116 |
| 264 | 20230825 | 150500 | 6402071400 | 41100 | 41150 | 41150 | 41100 | 524 |
| 265 | 20230825 | 150400 | 6380521200 | 41200 | 41250 | 41250 | 41200 | 2421 |
| 266 | 20230825 | 150300 | 6280769450 | 41250 | 41250 | 41250 | 41200 | 361 |
| 267 | 20230825 | 150200 | 6265889750 | 41250 | 41250 | 41250 | 41200 | 220 |
| 268 | 20230825 | 150100 | 6256818950 | 41250 | 41250 | 41250 | 41200 | 504 |
| 269 | 20230825 | 150000 | 6236039700 | 41250 | 41200 | 41250 | 41200 | 188 |
| 270 | 20230825 | 145900 | 6228288100 | 41250 | 41200 | 41250 | 41200 | 184 |
| 271 | 20230825 | 145800 | 6220706500 | 41200 | 41250 | 41250 | 41200 | 496 |
| 272 | 20230825 | 145700 | 6200264000 | 41250 | 41200 | 41250 | 41200 | 2666 |
| 273 | 20230825 | 145600 | 6090343150 | 41200 | 41200 | 41200 | 41200 | 1350 |
| 274 | 20230825 | 145500 | 6034723150 | 41200 | 41200 | 41200 | 41200 | 152 |
| 275 | 20230825 | 145400 | 6028460750 | 41200 | 41100 | 41200 | 41100 | 1483 |
| 276 | 20230825 | 145300 | 5967434600 | 41150 | 41100 | 41150 | 41100 | 215 |
| 277 | 20230825 | 145200 | 5958589400 | 41150 | 41150 | 41150 | 41100 | 403 |
| 278 | 20230825 | 145100 | 5942017850 | 41050 | 41100 | 41100 | 41050 | 550 |
| 279 | 20230825 | 145000 | 5919418000 | 41100 | 41100 | 41100 | 41100 | 104 |
| 280 | 20230825 | 144900 | 5915143600 | 41100 | 41100 | 41100 | 41050 | 307 |
| 281 | 20230825 | 144800 | 5902538200 | 41050 | 41100 | 41100 | 41050 | 438 |
| 282 | 20230825 | 144700 | 5884543200 | 41100 | 41100 | 41150 | 41100 | 296 |
| 283 | 20230825 | 144600 | 5872374450 | 41100 | 41150 | 41150 | 41100 | 324 |
| 284 | 20230825 | 144500 | 5859051600 | 41150 | 41100 | 41150 | 41100 | 262 |
| 285 | 20230825 | 144400 | 5848277800 | 41150 | 41200 | 41200 | 41150 | 873 |
| 286 | 20230825 | 144300 | 5812343700 | 41200 | 41200 | 41200 | 41150 | 104 |
| 287 | 20230825 | 144200 | 5808059000 | 41150 | 41200 | 41200 | 41150 | 205 |
| 288 | 20230825 | 144100 | 5799615500 | 41150 | 41150 | 41150 | 41150 | 594 |
| 289 | 20230825 | 144000 | 5775172400 | 41150 | 41100 | 41150 | 41100 | 163 |
| 290 | 20230825 | 143900 | 5768465450 | 41150 | 41100 | 41150 | 41100 | 249 |
| 291 | 20230825 | 143800 | 5758226600 | 41100 | 41100 | 41100 | 41100 | 493 |
| 292 | 20230825 | 143700 | 5737964300 | 41100 | 41150 | 41150 | 41100 | 102 |
| 293 | 20230825 | 143600 | 5733767250 | 41150 | 41100 | 41150 | 41100 | 110 |
| 294 | 20230825 | 143500 | 5729243350 | 41100 | 41100 | 41100 | 41050 | 500 |
| 295 | 20230825 | 143400 | 5708697500 | 41100 | 41100 | 41100 | 41050 | 109 |
| 296 | 20230825 | 143300 | 5704218100 | 41100 | 41050 | 41100 | 41050 | 131 |
| 297 | 20230825 | 143200 | 5698834250 | 41050 | 41050 | 41050 | 41050 | 13 |
| 298 | 20230825 | 143100 | 5698300600 | 41050 | 41100 | 41100 | 41050 | 114 |
| 299 | 20230825 | 143000 | 5693618400 | 41100 | 41100 | 41100 | 41100 | 21 |
| 300 | 20230825 | 142900 | 5692755300 | 41050 | 41050 | 41050 | 41050 | 89 |
| 301 | 20230825 | 142800 | 5689101850 | 41050 | 41050 | 41050 | 41050 | 22 |
| 302 | 20230825 | 142700 | 5688198750 | 41050 | 41050 | 41050 | 41050 | 70 |
| 303 | 20230825 | 142600 | 5685325250 | 41050 | 41050 | 41050 | 41050 | 108 |
| 304 | 20230825 | 142500 | 5680891850 | 41050 | 41050 | 41050 | 41050 | 289 |
| 305 | 20230825 | 142400 | 5669028400 | 41050 | 41050 | 41050 | 41050 | 123 |
| 306 | 20230825 | 142300 | 5663979250 | 41050 | 41100 | 41100 | 41050 | 550 |
| 307 | 20230825 | 142200 | 5641401500 | 41050 | 41050 | 41050 | 41050 | 83 |
| 308 | 20230825 | 142100 | 5637994350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 309 | 20230825 | 142000 | 5637994350 | 41050 | 41050 | 41050 | 41050 | 4 |
| 310 | 20230825 | 141900 | 5637830150 | 41050 | 41050 | 41050 | 41050 | 570 |
| 311 | 20230825 | 141800 | 5614431650 | 41050 | 41050 | 41050 | 41050 | 561 |
| 312 | 20230825 | 141700 | 5591402600 | 41050 | 41050 | 41100 | 41050 | 783 |
| 313 | 20230825 | 141600 | 5559260350 | 41050 | 41050 | 41050 | 41050 | 50 |
| 314 | 20230825 | 141500 | 5557207850 | 41100 | 41100 | 41100 | 41100 | 94 |
| 315 | 20230825 | 141400 | 5553344450 | 41050 | 41150 | 41150 | 41050 | 1192 |
| 316 | 20230825 | 141300 | 5504352900 | 41150 | 41150 | 41150 | 41150 | 159 |
| 317 | 20230825 | 141200 | 5497810050 | 41100 | 41100 | 41100 | 41100 | 30 |
| 318 | 20230825 | 141100 | 5496577050 | 41150 | 41150 | 41150 | 41150 | 2 |
| 319 | 20230825 | 141000 | 5496494750 | 41150 | 41150 | 41150 | 41150 | 43 |
| 320 | 20230825 | 140900 | 5494725300 | 41150 | 41150 | 41200 | 41150 | 330 |
| 321 | 20230825 | 140800 | 5481145500 | 41150 | 41150 | 41150 | 41100 | 667 |
| 322 | 20230825 | 140700 | 5453718450 | 41150 | 41150 | 41150 | 41150 | 143 |
| 323 | 20230825 | 140600 | 5447834000 | 41100 | 41150 | 41150 | 41100 | 53 |
| 324 | 20230825 | 140500 | 5445653700 | 41150 | 41100 | 41150 | 41100 | 55 |
| 325 | 20230825 | 140400 | 5443392950 | 41150 | 41150 | 41150 | 41150 | 93 |
| 326 | 20230825 | 140300 | 5439566000 | 41100 | 41150 | 41150 | 41100 | 955 |
| 327 | 20230825 | 140200 | 5400292750 | 41150 | 41150 | 41150 | 41150 | 74 |
| 328 | 20230825 | 140100 | 5397247650 | 41150 | 41150 | 41200 | 41150 | 677 |
| 329 | 20230825 | 140000 | 5369389050 | 41150 | 41100 | 41150 | 41100 | 225 |
| 330 | 20230825 | 135900 | 5360141350 | 41100 | 41050 | 41100 | 41050 | 76 |
| 331 | 20230825 | 135800 | 5357019750 | 41050 | 41050 | 41050 | 41000 | 1481 |
| 332 | 20230825 | 135700 | 5296296350 | 41050 | 41100 | 41100 | 41000 | 964 |
| 333 | 20230825 | 135600 | 5256718800 | 41150 | 41100 | 41150 | 41100 | 231 |
| 334 | 20230825 | 135500 | 5247219150 | 41150 | 41150 | 41150 | 41150 | 136 |
| 335 | 20230825 | 135400 | 5241622750 | 41100 | 41150 | 41150 | 41100 | 175 |
| 336 | 20230825 | 135300 | 5234422500 | 41150 | 41150 | 41150 | 41100 | 152 |
| 337 | 20230825 | 135200 | 5228170400 | 41150 | 41150 | 41150 | 41150 | 408 |
| 338 | 20230825 | 135100 | 5211381200 | 41200 | 41150 | 41200 | 41150 | 325 |
| 339 | 20230825 | 135000 | 5198004750 | 41150 | 41150 | 41150 | 41100 | 404 |
| 340 | 20230825 | 134900 | 5181392500 | 41100 | 41100 | 41150 | 41100 | 313 |
| 341 | 20230825 | 134800 | 5168518300 | 41100 | 41150 | 41200 | 41100 | 417 |
| 342 | 20230825 | 134700 | 5151370600 | 41150 | 41200 | 41200 | 41150 | 273 |
| 343 | 20230825 | 134600 | 5140130550 | 41200 | 41150 | 41200 | 41150 | 156 |
| 344 | 20230825 | 134500 | 5133705850 | 41200 | 41150 | 41200 | 41150 | 155 |
| 345 | 20230825 | 134400 | 5127320600 | 41200 | 41150 | 41200 | 41150 | 301 |
| 346 | 20230825 | 134300 | 5114929150 | 41150 | 41200 | 41200 | 41150 | 408 |
| 347 | 20230825 | 134200 | 5098131500 | 41150 | 41200 | 41200 | 41150 | 370 |
| 348 | 20230825 | 134100 | 5082899550 | 41200 | 41150 | 41200 | 41150 | 62 |
| 349 | 20230825 | 134000 | 5080346350 | 41200 | 41200 | 41200 | 41200 | 153 |
| 350 | 20230825 | 133900 | 5074042750 | 41150 | 41150 | 41200 | 41100 | 533 |
| 351 | 20230825 | 133800 | 5052125050 | 41150 | 41150 | 41150 | 41150 | 469 |
| 352 | 20230825 | 133700 | 5032825700 | 41150 | 41150 | 41150 | 41150 | 369 |
| 353 | 20230825 | 133600 | 5017641350 | 41200 | 41150 | 41200 | 41150 | 261 |
| 354 | 20230825 | 133500 | 5006891150 | 41150 | 41150 | 41200 | 41150 | 245 |
| 355 | 20230825 | 133400 | 4996807150 | 41150 | 41150 | 41200 | 41150 | 172 |
| 356 | 20230825 | 133300 | 4989723850 | 41150 | 41150 | 41150 | 41150 | 160 |
| 357 | 20230825 | 133200 | 4983139850 | 41150 | 41150 | 41200 | 41100 | 586 |
| 358 | 20230825 | 133100 | 4959019650 | 41200 | 41150 | 41200 | 41100 | 862 |
| 359 | 20230825 | 133000 | 4923553600 | 41150 | 41100 | 41150 | 41100 | 516 |
| 360 | 20230825 | 132900 | 4902333650 | 41100 | 41100 | 41100 | 41100 | 210 |
| 361 | 20230825 | 132800 | 4893702650 | 41100 | 41050 | 41100 | 41050 | 135 |
| 362 | 20230825 | 132700 | 4888155400 | 41050 | 41050 | 41050 | 41050 | 44 |
| 363 | 20230825 | 132600 | 4886349200 | 41050 | 41050 | 41050 | 41050 | 412 |
| 364 | 20230825 | 132500 | 4869436600 | 41050 | 41050 | 41050 | 41050 | 280 |
| 365 | 20230825 | 132400 | 4857942600 | 41050 | 41100 | 41100 | 41050 | 419 |
| 366 | 20230825 | 132300 | 4840740050 | 41050 | 41100 | 41100 | 41050 | 198 |
| 367 | 20230825 | 132200 | 4832608500 | 41100 | 41100 | 41100 | 41100 | 122 |
| 368 | 20230825 | 132100 | 4827594300 | 41100 | 41100 | 41100 | 41100 | 503 |
| 369 | 20230825 | 132000 | 4806921000 | 41100 | 41000 | 41100 | 41000 | 212 |
| 370 | 20230825 | 131900 | 4798218400 | 41050 | 41050 | 41050 | 41050 | 640 |
| 371 | 20230825 | 131800 | 4771946400 | 41050 | 41150 | 41150 | 41050 | 441 |
| 372 | 20230825 | 131700 | 4753827200 | 41150 | 41150 | 41150 | 41150 | 147 |
| 373 | 20230825 | 131600 | 4747778150 | 41150 | 41000 | 41150 | 41000 | 644 |
| 374 | 20230825 | 131500 | 4721317250 | 41000 | 40950 | 41050 | 40950 | 977 |
| 375 | 20230825 | 131400 | 4681255400 | 40950 | 40950 | 40950 | 40950 | 262 |
| 376 | 20230825 | 131300 | 4670526500 | 40950 | 40900 | 40950 | 40900 | 173 |
| 377 | 20230825 | 131200 | 4663447500 | 40900 | 40900 | 40950 | 40850 | 443 |
| 378 | 20230825 | 131100 | 4645327700 | 40950 | 40900 | 40950 | 40900 | 299 |
| 379 | 20230825 | 131000 | 4633089350 | 40850 | 40900 | 40900 | 40850 | 213 |
| 380 | 20230825 | 130900 | 4624381450 | 40900 | 40850 | 40900 | 40850 | 243 |
| 381 | 20230825 | 130800 | 4614444300 | 40850 | 40900 | 40950 | 40850 | 585 |
| 382 | 20230825 | 130700 | 4590528100 | 40950 | 40900 | 40950 | 40900 | 292 |
| 383 | 20230825 | 130600 | 4578579700 | 40950 | 40900 | 40950 | 40900 | 224 |
| 384 | 20230825 | 130500 | 4569412150 | 40900 | 40900 | 40900 | 40900 | 213 |
| 385 | 20230825 | 130400 | 4560700450 | 40900 | 40850 | 40950 | 40850 | 200 |
| 386 | 20230825 | 130300 | 4552514950 | 40800 | 40800 | 40800 | 40800 | 75 |
| 387 | 20230825 | 130200 | 4549454950 | 40750 | 40750 | 40750 | 40750 | 730 |
| 388 | 20230825 | 130100 | 4519707450 | 40750 | 40750 | 40750 | 40700 | 893 |
| 389 | 20230825 | 130000 | 4483321850 | 40750 | 40750 | 40750 | 40750 | 49 |
| 390 | 20230825 | 125900 | 4481325100 | 40750 | 40750 | 40750 | 40750 | 293 |
| 391 | 20230825 | 125800 | 4469385350 | 40750 | 40750 | 40750 | 40750 | 11 |
| 392 | 20230825 | 125700 | 4468937100 | 40750 | 40750 | 40750 | 40700 | 186 |
| 393 | 20230825 | 125600 | 4461363100 | 40700 | 40700 | 40700 | 40700 | 13 |
| 394 | 20230825 | 125500 | 4460834000 | 40750 | 40750 | 40750 | 40700 | 175 |
| 395 | 20230825 | 125400 | 4453707750 | 40750 | 40750 | 40750 | 40750 | 30 |
| 396 | 20230825 | 125300 | 4452485250 | 40700 | 40700 | 40750 | 40700 | 552 |
| 397 | 20230825 | 125200 | 4430009200 | 40700 | 40750 | 40750 | 40700 | 164 |
| 398 | 20230825 | 125100 | 4423328450 | 40750 | 40750 | 40750 | 40700 | 97 |
| 399 | 20230825 | 125000 | 4419376950 | 40750 | 40800 | 40800 | 40700 | 242 |
| 400 | 20230825 | 124900 | 4409519950 | 40800 | 40750 | 40800 | 40750 | 128 |
| 401 | 20230825 | 124800 | 4404301450 | 40800 | 40750 | 40800 | 40750 | 98 |
| 402 | 20230825 | 124700 | 4400307450 | 40850 | 40750 | 40850 | 40750 | 346 |
| 403 | 20230825 | 124600 | 4386184700 | 40750 | 40750 | 40750 | 40750 | 58 |
| 404 | 20230825 | 124500 | 4383821200 | 40750 | 40700 | 40750 | 40700 | 127 |
| 405 | 20230825 | 124400 | 4378652150 | 40750 | 40750 | 40750 | 40700 | 1064 |
| 406 | 20230825 | 124300 | 4335343400 | 40750 | 40750 | 40750 | 40750 | 633 |
| 407 | 20230825 | 124200 | 4309548650 | 40800 | 40850 | 40850 | 40800 | 4039 |
| 408 | 20230825 | 124100 | 4144752000 | 40850 | 40850 | 40850 | 40850 | 166 |
| 409 | 20230825 | 124000 | 4137970900 | 40850 | 40850 | 40850 | 40850 | 164 |
| 410 | 20230825 | 123900 | 4131271500 | 40850 | 40850 | 40850 | 40850 | 597 |
| 411 | 20230825 | 123800 | 4106884050 | 40850 | 40850 | 40850 | 40850 | 100 |
| 412 | 20230825 | 123700 | 4102799050 | 40850 | 40850 | 40900 | 40850 | 464 |
| 413 | 20230825 | 123600 | 4083844150 | 40900 | 40950 | 40950 | 40900 | 160 |
| 414 | 20230825 | 123500 | 4077299900 | 40900 | 40900 | 40900 | 40900 | 261 |
| 415 | 20230825 | 123400 | 4066625000 | 40900 | 40900 | 40900 | 40850 | 550 |
| 416 | 20230825 | 123300 | 4044130700 | 40900 | 40950 | 40950 | 40900 | 86 |
| 417 | 20230825 | 123200 | 4040611450 | 40950 | 40950 | 40950 | 40900 | 114 |
| 418 | 20230825 | 123100 | 4035947650 | 40950 | 40950 | 40950 | 40950 | 61 |
| 419 | 20230825 | 123000 | 4033449700 | 40950 | 40950 | 40950 | 40950 | 30 |
| 420 | 20230825 | 122900 | 4032221200 | 40950 | 40950 | 40950 | 40950 | 0 |
| 421 | 20230825 | 122800 | 4032221200 | 40950 | 40950 | 40950 | 40950 | 135 |
| 422 | 20230825 | 122700 | 4026692950 | 40950 | 40950 | 40950 | 40950 | 10 |
| 423 | 20230825 | 122600 | 4026283450 | 40950 | 40950 | 40950 | 40950 | 30 |
| 424 | 20230825 | 122500 | 4025054950 | 40950 | 40900 | 40950 | 40900 | 659 |
| 425 | 20230825 | 122400 | 3998073800 | 40900 | 40900 | 40900 | 40900 | 5 |
| 426 | 20230825 | 122300 | 3997869300 | 40900 | 40900 | 40900 | 40900 | 144 |
| 427 | 20230825 | 122200 | 3991979700 | 40900 | 40900 | 40900 | 40900 | 164 |
| 428 | 20230825 | 122100 | 3985272100 | 40900 | 40900 | 40900 | 40900 | 13 |
| 429 | 20230825 | 122000 | 3984740400 | 40900 | 40900 | 40900 | 40900 | 54 |
| 430 | 20230825 | 121900 | 3982531800 | 40850 | 40850 | 40900 | 40850 | 185 |
| 431 | 20230825 | 121800 | 3974972700 | 40850 | 40850 | 40900 | 40850 | 275 |
| 432 | 20230825 | 121700 | 3963728900 | 40850 | 40850 | 40850 | 40850 | 50 |
| 433 | 20230825 | 121600 | 3961686400 | 40900 | 40850 | 40900 | 40850 | 150 |
| 434 | 20230825 | 121500 | 3955554400 | 40900 | 40900 | 40900 | 40900 | 106 |
| 435 | 20230825 | 121400 | 3951219000 | 40850 | 40900 | 40900 | 40850 | 844 |
| 436 | 20230825 | 121300 | 3916741300 | 40900 | 40950 | 40950 | 40900 | 330 |
| 437 | 20230825 | 121200 | 3903244200 | 40950 | 40950 | 40950 | 40900 | 540 |
| 438 | 20230825 | 121100 | 3881152700 | 40950 | 40950 | 40950 | 40950 | 403 |
| 439 | 20230825 | 121000 | 3864649850 | 40950 | 40950 | 40950 | 40950 | 63 |
| 440 | 20230825 | 120900 | 3862070000 | 40950 | 40950 | 40950 | 40950 | 192 |
| 441 | 20230825 | 120800 | 3854207600 | 40950 | 40950 | 40950 | 40950 | 55 |
| 442 | 20230825 | 120700 | 3851955350 | 40950 | 40950 | 40950 | 40900 | 18 |
| 443 | 20230825 | 120600 | 3851218400 | 40950 | 40950 | 40950 | 40950 | 63 |
| 444 | 20230825 | 120500 | 3848638550 | 40950 | 40950 | 40950 | 40950 | 43 |
| 445 | 20230825 | 120400 | 3846877700 | 40950 | 41000 | 41000 | 40900 | 200 |
| 446 | 20230825 | 120300 | 3838695100 | 40850 | 40850 | 40900 | 40850 | 700 |
| 447 | 20230825 | 120200 | 3810077700 | 41000 | 41000 | 41000 | 40850 | 2519 |
| 448 | 20230825 | 120100 | 3707016850 | 41000 | 41000 | 41000 | 41000 | 6 |
| 449 | 20230825 | 120000 | 3706770850 | 41050 | 41000 | 41050 | 41000 | 22 |
| 450 | 20230825 | 115900 | 3705868750 | 41000 | 41000 | 41000 | 41000 | 385 |
| 451 | 20230825 | 115800 | 3690083750 | 41000 | 41050 | 41050 | 41000 | 622 |
| 452 | 20230825 | 115700 | 3664581650 | 41000 | 41050 | 41050 | 41000 | 249 |
| 453 | 20230825 | 115600 | 3654362700 | 41050 | 41050 | 41050 | 41050 | 97 |
| 454 | 20230825 | 115500 | 3650380850 | 41050 | 41050 | 41050 | 41050 | 46 |
| 455 | 20230825 | 115400 | 3648492550 | 41050 | 41050 | 41050 | 41050 | 129 |
| 456 | 20230825 | 115300 | 3643197100 | 41100 | 41050 | 41100 | 41050 | 12 |
| 457 | 20230825 | 115200 | 3642704450 | 41100 | 41050 | 41100 | 41050 | 2 |
| 458 | 20230825 | 115100 | 3642622300 | 41050 | 41050 | 41050 | 41050 | 149 |
| 459 | 20230825 | 115000 | 3636505850 | 41050 | 41050 | 41100 | 41050 | 119 |
| 460 | 20230825 | 114900 | 3631620650 | 41100 | 41050 | 41100 | 41050 | 198 |
| 461 | 20230825 | 114800 | 3623492550 | 41100 | 41100 | 41100 | 41100 | 9 |
| 462 | 20230825 | 114700 | 3623122650 | 41100 | 41050 | 41100 | 41050 | 639 |
| 463 | 20230825 | 114600 | 3596883700 | 41050 | 41100 | 41100 | 41050 | 516 |
| 464 | 20230825 | 114500 | 3575681100 | 41150 | 41150 | 41150 | 41150 | 38 |
| 465 | 20230825 | 114400 | 3574117400 | 41150 | 41100 | 41150 | 41100 | 100 |
| 466 | 20230825 | 114300 | 3570006900 | 41100 | 41150 | 41150 | 41100 | 79 |
| 467 | 20230825 | 114200 | 3566757150 | 41100 | 41100 | 41100 | 41100 | 40 |
| 468 | 20230825 | 114100 | 3565113150 | 41100 | 41050 | 41100 | 41050 | 362 |
| 469 | 20230825 | 114000 | 3550235950 | 41050 | 41050 | 41050 | 41050 | 1 |
| 470 | 20230825 | 113900 | 3550194900 | 41100 | 41100 | 41100 | 41100 | 93 |
| 471 | 20230825 | 113800 | 3546372600 | 41100 | 41100 | 41100 | 41100 | 8 |
| 472 | 20230825 | 113700 | 3546043800 | 41100 | 41100 | 41100 | 41100 | 81 |
| 473 | 20230825 | 113600 | 3542714700 | 41100 | 41100 | 41100 | 41100 | 150 |
| 474 | 20230825 | 113500 | 3536549700 | 41050 | 41050 | 41100 | 41050 | 85 |
| 475 | 20230825 | 113400 | 3533058700 | 41050 | 41100 | 41100 | 41050 | 650 |
| 476 | 20230825 | 113300 | 3506376000 | 41050 | 41050 | 41050 | 41050 | 0 |
| 477 | 20230825 | 113200 | 3506376000 | 41050 | 41050 | 41050 | 41050 | 372 |
| 478 | 20230825 | 113100 | 3491105400 | 41050 | 41100 | 41100 | 41050 | 200 |
| 479 | 20230825 | 113000 | 3482893050 | 41100 | 41100 | 41100 | 41100 | 133 |
| 480 | 20230825 | 112900 | 3477426750 | 41100 | 41100 | 41100 | 41100 | 373 |
| 481 | 20230825 | 112800 | 3462096450 | 41100 | 41100 | 41100 | 41100 | 115 |
| 482 | 20230825 | 112700 | 3457369950 | 41100 | 41150 | 41150 | 41100 | 61 |
| 483 | 20230825 | 112600 | 3454862700 | 41100 | 41100 | 41100 | 41100 | 27 |
| 484 | 20230825 | 112500 | 3453753000 | 41100 | 41100 | 41150 | 41100 | 139 |
| 485 | 20230825 | 112400 | 3448040050 | 41100 | 41100 | 41100 | 41100 | 20 |
| 486 | 20230825 | 112300 | 3447218050 | 41100 | 41100 | 41150 | 41100 | 26 |
| 487 | 20230825 | 112200 | 3446149400 | 41100 | 41100 | 41150 | 41100 | 121 |
| 488 | 20230825 | 112100 | 3441176200 | 41150 | 41150 | 41150 | 41150 | 7 |
| 489 | 20230825 | 112000 | 3440888150 | 41150 | 41150 | 41150 | 41150 | 378 |
| 490 | 20230825 | 111900 | 3425333450 | 41150 | 41200 | 41200 | 41150 | 107 |
| 491 | 20230825 | 111800 | 3420930300 | 41200 | 41200 | 41200 | 41200 | 172 |
| 492 | 20230825 | 111700 | 3413843900 | 41200 | 41200 | 41200 | 41200 | 10 |
| 493 | 20230825 | 111600 | 3413431900 | 41200 | 41200 | 41200 | 41200 | 115 |
| 494 | 20230825 | 111500 | 3408693900 | 41200 | 41200 | 41250 | 41200 | 16 |
| 495 | 20230825 | 111400 | 3408034500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 496 | 20230825 | 111300 | 3408034500 | 41250 | 41200 | 41250 | 41200 | 817 |
| 497 | 20230825 | 111200 | 3374359800 | 41200 | 41200 | 41200 | 41200 | 465 |
| 498 | 20230825 | 111100 | 3355201800 | 41200 | 41250 | 41250 | 41200 | 86 |
| 499 | 20230825 | 111000 | 3351658450 | 41200 | 41200 | 41200 | 41200 | 180 |
| 500 | 20230825 | 110900 | 3344242450 | 41250 | 41250 | 41250 | 41250 | 196 |
| 501 | 20230825 | 110800 | 3336157450 | 41250 | 41250 | 41300 | 41250 | 203 |
| 502 | 20230825 | 110700 | 3327782150 | 41250 | 41250 | 41250 | 41200 | 167 |
| 503 | 20230825 | 110600 | 3320897650 | 41200 | 41250 | 41250 | 41200 | 416 |
| 504 | 20230825 | 110500 | 3303755900 | 41250 | 41250 | 41300 | 41250 | 451 |
| 505 | 20230825 | 110400 | 3285150900 | 41300 | 41250 | 41300 | 41250 | 56 |
| 506 | 20230825 | 110300 | 3282838650 | 41250 | 41250 | 41300 | 41250 | 166 |
| 507 | 20230825 | 110200 | 3275988600 | 41250 | 41250 | 41250 | 41200 | 130 |
| 508 | 20230825 | 110100 | 3270626600 | 41250 | 41250 | 41250 | 41200 | 203 |
| 509 | 20230825 | 110000 | 3262255350 | 41200 | 41250 | 41250 | 41200 | 18 |
| 510 | 20230825 | 105900 | 3261513100 | 41200 | 41200 | 41250 | 41150 | 269 |
| 511 | 20230825 | 105800 | 3250424800 | 41200 | 41250 | 41250 | 41150 | 851 |
| 512 | 20230825 | 105700 | 3215369700 | 41250 | 41250 | 41250 | 41250 | 3 |
| 513 | 20230825 | 105600 | 3215245950 | 41250 | 41200 | 41250 | 41200 | 216 |
| 514 | 20230825 | 105500 | 3206344200 | 41200 | 41200 | 41200 | 41200 | 285 |
| 515 | 20230825 | 105400 | 3194602200 | 41200 | 41200 | 41200 | 41200 | 51 |
| 516 | 20230825 | 105300 | 3192501000 | 41200 | 41200 | 41200 | 41150 | 193 |
| 517 | 20230825 | 105200 | 3184558800 | 41200 | 41200 | 41200 | 41200 | 100 |
| 518 | 20230825 | 105100 | 3180438800 | 41200 | 41150 | 41200 | 41150 | 27 |
| 519 | 20230825 | 105000 | 3179326800 | 41150 | 41200 | 41200 | 41150 | 2 |
| 520 | 20230825 | 104900 | 3179244450 | 41150 | 41150 | 41150 | 41150 | 146 |
| 521 | 20230825 | 104800 | 3173236550 | 41150 | 41150 | 41200 | 41150 | 163 |
| 522 | 20230825 | 104700 | 3166522450 | 41150 | 41150 | 41150 | 41150 | 15 |
| 523 | 20230825 | 104600 | 3165905200 | 41150 | 41200 | 41200 | 41150 | 84 |
| 524 | 20230825 | 104500 | 3162448550 | 41200 | 41200 | 41200 | 41200 | 3 |
| 525 | 20230825 | 104400 | 3162324950 | 41100 | 41250 | 41250 | 41100 | 229 |
| 526 | 20230825 | 104300 | 3152901700 | 41200 | 41100 | 41200 | 41100 | 789 |
| 527 | 20230825 | 104200 | 3120447300 | 41050 | 41050 | 41050 | 41050 | 331 |
| 528 | 20230825 | 104100 | 3106859750 | 41050 | 41050 | 41050 | 41050 | 233 |
| 529 | 20230825 | 104000 | 3097295100 | 41050 | 41050 | 41100 | 41050 | 308 |
| 530 | 20230825 | 103900 | 3084641800 | 41050 | 41100 | 41100 | 41050 | 658 |
| 531 | 20230825 | 103800 | 3057612900 | 41100 | 41100 | 41100 | 41100 | 0 |
| 532 | 20230825 | 103700 | 3057612900 | 41100 | 41150 | 41150 | 41100 | 480 |
| 533 | 20230825 | 103600 | 3037884200 | 41200 | 41100 | 41200 | 41100 | 141 |
| 534 | 20230825 | 103500 | 3032082250 | 41150 | 41100 | 41150 | 41100 | 123 |
| 535 | 20230825 | 103400 | 3027020900 | 41100 | 41150 | 41150 | 41100 | 85 |
| 536 | 20230825 | 103300 | 3023527300 | 41150 | 41100 | 41150 | 41100 | 21 |
| 537 | 20230825 | 103200 | 3022663200 | 41100 | 41150 | 41150 | 41050 | 204 |
| 538 | 20230825 | 103100 | 3014278600 | 41150 | 41300 | 41300 | 41150 | 1296 |
| 539 | 20230825 | 103000 | 2960854700 | 41300 | 41250 | 41300 | 41250 | 202 |
| 540 | 20230825 | 102900 | 2952521550 | 41250 | 41250 | 41250 | 41250 | 201 |
| 541 | 20230825 | 102800 | 2944230300 | 41300 | 41350 | 41350 | 41250 | 31 |
| 542 | 20230825 | 102700 | 2942949950 | 41350 | 41250 | 41350 | 41250 | 676 |
| 543 | 20230825 | 102600 | 2915031500 | 41250 | 41250 | 41250 | 41250 | 75 |
| 544 | 20230825 | 102500 | 2911937750 | 41200 | 41200 | 41250 | 41200 | 113 |
| 545 | 20230825 | 102400 | 2907277150 | 41200 | 41200 | 41200 | 41200 | 451 |
| 546 | 20230825 | 102300 | 2888695950 | 41250 | 41250 | 41250 | 41250 | 254 |
| 547 | 20230825 | 102200 | 2878218450 | 41200 | 41200 | 41200 | 41200 | 163 |
| 548 | 20230825 | 102100 | 2871502850 | 41250 | 41250 | 41250 | 41200 | 63 |
| 549 | 20230825 | 102000 | 2868906250 | 41200 | 41250 | 41250 | 41200 | 296 |
| 550 | 20230825 | 101900 | 2856708950 | 41250 | 41250 | 41250 | 41250 | 47 |
| 551 | 20230825 | 101800 | 2854770200 | 41250 | 41250 | 41250 | 41250 | 95 |
| 552 | 20230825 | 101700 | 2850851450 | 41250 | 41200 | 41250 | 41200 | 41 |
| 553 | 20230825 | 101600 | 2849161150 | 41200 | 41300 | 41300 | 41200 | 433 |
| 554 | 20230825 | 101500 | 2831306800 | 41300 | 41250 | 41300 | 41250 | 418 |
| 555 | 20230825 | 101400 | 2814043500 | 41250 | 41200 | 41250 | 41200 | 313 |
| 556 | 20230825 | 101300 | 2801140050 | 41200 | 41200 | 41200 | 41200 | 67 |
| 557 | 20230825 | 101200 | 2798379650 | 41200 | 41200 | 41200 | 41200 | 375 |
| 558 | 20230825 | 101100 | 2782929650 | 41200 | 41250 | 41250 | 41200 | 630 |
| 559 | 20230825 | 101000 | 2756957650 | 41300 | 41250 | 41300 | 41250 | 235 |
| 560 | 20230825 | 100900 | 2747258900 | 41250 | 41300 | 41300 | 41250 | 276 |
| 561 | 20230825 | 100800 | 2735865600 | 41300 | 41300 | 41350 | 41300 | 211 |
| 562 | 20230825 | 100700 | 2727151250 | 41300 | 41300 | 41300 | 41300 | 221 |
| 563 | 20230825 | 100600 | 2718023950 | 41300 | 41300 | 41350 | 41300 | 445 |
| 564 | 20230825 | 100500 | 2699642800 | 41300 | 41350 | 41350 | 41250 | 919 |
| 565 | 20230825 | 100400 | 2661702400 | 41300 | 41350 | 41350 | 41300 | 1455 |
| 566 | 20230825 | 100300 | 2601546000 | 41300 | 41300 | 41300 | 41250 | 748 |
| 567 | 20230825 | 100200 | 2570659400 | 41300 | 41300 | 41300 | 41250 | 1436 |
| 568 | 20230825 | 100100 | 2511403500 | 41300 | 41300 | 41300 | 41250 | 878 |
| 569 | 20230825 | 100000 | 2475155850 | 41250 | 41100 | 41250 | 41100 | 886 |
| 570 | 20230825 | 095900 | 2438653100 | 41100 | 41250 | 41250 | 41100 | 1128 |
| 571 | 20230825 | 095800 | 2392189900 | 41250 | 41250 | 41300 | 41250 | 722 |
| 572 | 20230825 | 095700 | 2362406900 | 41300 | 41200 | 41300 | 41150 | 969 |
| 573 | 20230825 | 095600 | 2322449050 | 41150 | 41150 | 41200 | 41150 | 677 |
| 574 | 20230825 | 095500 | 2294572950 | 41150 | 41050 | 41150 | 41050 | 931 |
| 575 | 20230825 | 095400 | 2256336550 | 41050 | 41200 | 41200 | 41050 | 458 |
| 576 | 20230825 | 095300 | 2237500850 | 41150 | 41050 | 41200 | 41000 | 1994 |
| 577 | 20230825 | 095200 | 2155430600 | 41050 | 41050 | 41050 | 41000 | 964 |
| 578 | 20230825 | 095100 | 2115866400 | 41100 | 41100 | 41100 | 41100 | 843 |
| 579 | 20230825 | 095000 | 2081219100 | 41050 | 41100 | 41100 | 41050 | 191 |
| 580 | 20230825 | 094900 | 2073375550 | 41100 | 41000 | 41100 | 41000 | 708 |
| 581 | 20230825 | 094800 | 2044314400 | 41050 | 41000 | 41050 | 41000 | 41 |
| 582 | 20230825 | 094700 | 2042632750 | 41000 | 40850 | 41000 | 40850 | 763 |
| 583 | 20230825 | 094600 | 2011365150 | 40900 | 40900 | 40900 | 40850 | 50 |
| 584 | 20230825 | 094500 | 2009320650 | 40850 | 40900 | 40900 | 40850 | 201 |
| 585 | 20230825 | 094400 | 2001109650 | 40900 | 40950 | 40950 | 40850 | 1221 |
| 586 | 20230825 | 094300 | 1951170600 | 40950 | 40950 | 41000 | 40900 | 345 |
| 587 | 20230825 | 094200 | 1937033750 | 41000 | 40900 | 41000 | 40850 | 689 |
| 588 | 20230825 | 094100 | 1908843050 | 40900 | 40900 | 40900 | 40900 | 136 |
| 589 | 20230825 | 094000 | 1903280650 | 40900 | 40900 | 40950 | 40850 | 397 |
| 590 | 20230825 | 093900 | 1887041550 | 40900 | 40950 | 41000 | 40900 | 365 |
| 591 | 20230825 | 093800 | 1872096750 | 40950 | 40900 | 40950 | 40800 | 1374 |
| 592 | 20230825 | 093700 | 1815894850 | 40850 | 40700 | 40900 | 40700 | 1085 |
| 593 | 20230825 | 093600 | 1771634900 | 40700 | 40750 | 40750 | 40650 | 840 |
| 594 | 20230825 | 093500 | 1737454350 | 40750 | 40700 | 40750 | 40700 | 159 |
| 595 | 20230825 | 093400 | 1730979300 | 40700 | 40700 | 40700 | 40650 | 450 |
| 596 | 20230825 | 093300 | 1712668450 | 40700 | 40650 | 40700 | 40650 | 364 |
| 597 | 20230825 | 093200 | 1697868600 | 40700 | 40700 | 40700 | 40700 | 987 |
| 598 | 20230825 | 093100 | 1657697700 | 40700 | 40800 | 40800 | 40700 | 1665 |
| 599 | 20230825 | 093000 | 1589852550 | 40850 | 40750 | 40850 | 40750 | 148 |
| 600 | 20230825 | 092900 | 1583814200 | 40800 | 40750 | 40850 | 40750 | 175 |
| 601 | 20230825 | 092800 | 1576673250 | 40800 | 40750 | 40850 | 40750 | 255 |
| 602 | 20230825 | 092700 | 1566276750 | 40750 | 40850 | 40900 | 40750 | 4720 |
| 603 | 20230825 | 092600 | 1373642550 | 40900 | 40750 | 40900 | 40750 | 1519 |
| 604 | 20230825 | 092500 | 1311621550 | 40750 | 40800 | 40800 | 40750 | 158 |
| 605 | 20230825 | 092400 | 1305182850 | 40800 | 40800 | 40800 | 40800 | 185 |
| 606 | 20230825 | 092300 | 1297634850 | 40800 | 40800 | 40850 | 40750 | 725 |
| 607 | 20230825 | 092200 | 1268054050 | 40750 | 40800 | 40850 | 40750 | 1533 |
| 608 | 20230825 | 092100 | 1205531400 | 40850 | 40800 | 40850 | 40800 | 100 |
| 609 | 20230825 | 092000 | 1201446550 | 40850 | 40800 | 40850 | 40700 | 433 |
| 610 | 20230825 | 091900 | 1183785000 | 40800 | 40800 | 40800 | 40650 | 239 |
| 611 | 20230825 | 091800 | 1174049150 | 40700 | 40700 | 40700 | 40650 | 1184 |
| 612 | 20230825 | 091700 | 1125861100 | 40700 | 40700 | 40700 | 40650 | 713 |
| 613 | 20230825 | 091600 | 1096849400 | 40700 | 40700 | 40700 | 40650 | 619 |
| 614 | 20230825 | 091500 | 1071670250 | 40700 | 40700 | 40800 | 40700 | 811 |
| 615 | 20230825 | 091400 | 1038649700 | 40700 | 40800 | 40800 | 40700 | 1314 |
| 616 | 20230825 | 091300 | 985111400 | 40800 | 40850 | 40850 | 40800 | 533 |
| 617 | 20230825 | 091200 | 963349550 | 40800 | 40850 | 40950 | 40800 | 990 |
| 618 | 20230825 | 091100 | 922907250 | 40850 | 40850 | 40850 | 40800 | 220 |
| 619 | 20230825 | 091000 | 913922600 | 40850 | 40850 | 40900 | 40850 | 747 |
| 620 | 20230825 | 090900 | 883407350 | 40800 | 40900 | 41000 | 40800 | 879 |
| 621 | 20230825 | 090800 | 847450850 | 40900 | 40700 | 40900 | 40650 | 307 |
| 622 | 20230825 | 090700 | 834935550 | 40700 | 40650 | 40800 | 40600 | 5925 |
| 623 | 20230825 | 090600 | 594242800 | 40650 | 40800 | 40800 | 40650 | 763 |
| 624 | 20230825 | 090500 | 563201850 | 40800 | 40700 | 40850 | 40600 | 2234 |
| 625 | 20230825 | 090400 | 472119150 | 40700 | 40550 | 40700 | 40500 | 1425 |
| 626 | 20230825 | 090300 | 414285050 | 40550 | 40650 | 40650 | 40500 | 2896 |
| 627 | 20230825 | 090200 | 296778650 | 40650 | 40550 | 40700 | 40550 | 1339 |
| 628 | 20230825 | 090100 | 242364650 | 40600 | 40600 | 40650 | 40550 | 1720 |
| 629 | 20230825 | 090000 | 172533700 | 40600 | 40800 | 40800 | 40600 | 4237 |