32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 3 | 20230825 | 184400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20230825 | 184300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20230825 | 184200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20230825 | 184100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20230825 | 184000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20230825 | 183900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20230825 | 183800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20230825 | 183700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20230825 | 183600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20230825 | 183500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20230825 | 183400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20230825 | 183300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20230825 | 183200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20230825 | 183100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20230825 | 183000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20230825 | 182900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20230825 | 182800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20230825 | 182700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20230825 | 182600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20230825 | 182500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20230825 | 182400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20230825 | 182300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20230825 | 182200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20230825 | 182100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20230825 | 182000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20230825 | 181900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20230825 | 181800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20230825 | 181700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20230825 | 181600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20230825 | 181500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 33 | 20230825 | 181400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20230825 | 181300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20230825 | 181200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20230825 | 181100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20230825 | 181000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20230825 | 180900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20230825 | 180800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20230825 | 180700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20230825 | 180600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20230825 | 180500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20230825 | 180400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20230825 | 180300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20230825 | 180200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20230825 | 180100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20230825 | 180000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20230825 | 175900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20230825 | 175800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20230825 | 175700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20230825 | 175600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20230825 | 175500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20230825 | 175400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20230825 | 175300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20230825 | 175200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20230825 | 175100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20230825 | 175000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20230825 | 174900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20230825 | 174800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20230825 | 174700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20230825 | 174600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20230825 | 174500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 63 | 20230825 | 174400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20230825 | 174300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20230825 | 174200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20230825 | 174100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20230825 | 174000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20230825 | 173900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20230825 | 173800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20230825 | 173700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20230825 | 173600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20230825 | 173500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20230825 | 173400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20230825 | 173300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20230825 | 173200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20230825 | 173100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20230825 | 173000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20230825 | 172900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20230825 | 172800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20230825 | 172700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20230825 | 172600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20230825 | 172500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20230825 | 172400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20230825 | 172300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20230825 | 172200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20230825 | 172100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20230825 | 172000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20230825 | 171900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20230825 | 171800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20230825 | 171700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20230825 | 171600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20230825 | 171500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 93 | 20230825 | 171400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20230825 | 171300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20230825 | 171200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20230825 | 171100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20230825 | 171000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20230825 | 170900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20230825 | 170800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20230825 | 170700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20230825 | 170600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20230825 | 170500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20230825 | 170400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20230825 | 170300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20230825 | 170200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20230825 | 170100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20230825 | 170000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20230825 | 165900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20230825 | 165800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20230825 | 165700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20230825 | 165600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20230825 | 165500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20230825 | 165400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20230825 | 165300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20230825 | 165200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20230825 | 165100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20230825 | 165000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20230825 | 164900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20230825 | 164800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20230825 | 164700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20230825 | 164600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20230825 | 164500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 123 | 20230825 | 164400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20230825 | 164300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20230825 | 164200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20230825 | 164100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20230825 | 164000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20230825 | 163900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20230825 | 163800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20230825 | 163700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20230825 | 163600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20230825 | 163500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20230825 | 163400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20230825 | 163300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20230825 | 163200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20230825 | 163100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20230825 | 163000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20230825 | 162900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20230825 | 162800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20230825 | 162700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20230825 | 162600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20230825 | 162500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20230825 | 162400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20230825 | 162300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20230825 | 162200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20230825 | 162100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20230825 | 162000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20230825 | 161900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20230825 | 161800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20230825 | 161700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20230825 | 161600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20230825 | 161500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 153 | 20230825 | 161400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20230825 | 161300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20230825 | 161200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20230825 | 161100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20230825 | 161000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20230825 | 160900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20230825 | 160800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20230825 | 160700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20230825 | 160600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20230825 | 160500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20230825 | 160400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20230825 | 160300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20230825 | 160200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20230825 | 160100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20230825 | 160000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20230825 | 155900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20230825 | 155800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20230825 | 155700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20230825 | 155600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20230825 | 155500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20230825 | 155400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20230825 | 155300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20230825 | 155200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20230825 | 155100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20230825 | 155000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20230825 | 154900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20230825 | 154800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20230825 | 154700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20230825 | 154600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20230825 | 154500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 183 | 20230825 | 154400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20230825 | 154300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20230825 | 154200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20230825 | 154100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20230825 | 154000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20230825 | 153900 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20230825 | 153800 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20230825 | 153700 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20230825 | 153600 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20230825 | 153500 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20230825 | 153400 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20230825 | 153300 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20230825 | 153200 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20230825 | 153100 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20230825 | 153000 | 207509164900 | 45850 | 45850 | 45850 | 45850 | 2625 |
| 198 | 20230825 | 152900 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20230825 | 152800 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20230825 | 152700 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20230825 | 152600 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20230825 | 152500 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20230825 | 152400 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20230825 | 152300 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20230825 | 152200 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20230825 | 152100 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20230825 | 152000 | 207388808650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20230825 | 151900 | 207388808650 | 45850 | 45950 | 45950 | 45850 | 2744 |
| 209 | 20230825 | 151800 | 207262801300 | 45900 | 45950 | 45950 | 45900 | 315 |
| 210 | 20230825 | 151700 | 207248341000 | 45950 | 45950 | 45950 | 45950 | 34 |
| 211 | 20230825 | 151600 | 207246778700 | 45900 | 45950 | 45950 | 45900 | 79 |
| 212 | 20230825 | 151500 | 207243151750 | 45950 | 45900 | 45950 | 45900 | 18 |
| 213 | 20230825 | 151400 | 207242324750 | 45900 | 45950 | 45950 | 45900 | 41 |
| 214 | 20230825 | 151300 | 207240442050 | 45900 | 45950 | 45950 | 45900 | 205 |
| 215 | 20230825 | 151200 | 207231032350 | 45950 | 45950 | 45950 | 45900 | 425 |
| 216 | 20230825 | 151100 | 207211524000 | 45950 | 45950 | 45950 | 45900 | 125 |
| 217 | 20230825 | 151000 | 207205781000 | 45950 | 45950 | 45950 | 45950 | 62 |
| 218 | 20230825 | 150900 | 207202932100 | 45950 | 46000 | 46050 | 45900 | 8238 |
| 219 | 20230825 | 150800 | 206823885800 | 46000 | 45950 | 46000 | 45950 | 2783 |
| 220 | 20230825 | 150700 | 206696006850 | 46050 | 45950 | 46100 | 45900 | 9896 |
| 221 | 20230825 | 150600 | 206240710800 | 45950 | 45950 | 45950 | 45950 | 4 |
| 222 | 20230825 | 150500 | 206240527000 | 45950 | 46000 | 46000 | 45950 | 2273 |
| 223 | 20230825 | 150400 | 206136025900 | 46050 | 46000 | 46100 | 45900 | 58472 |
| 224 | 20230825 | 150300 | 203445430850 | 46000 | 46050 | 46050 | 45950 | 34672 |
| 225 | 20230825 | 150200 | 201850526700 | 46050 | 46100 | 46100 | 45950 | 21288 |
| 226 | 20230825 | 150100 | 200871107250 | 46050 | 46000 | 46100 | 45950 | 12446 |
| 227 | 20230825 | 150000 | 200298648200 | 46000 | 46000 | 46100 | 46000 | 4447 |
| 228 | 20230825 | 145900 | 200093867300 | 45900 | 46050 | 46050 | 45900 | 15669 |
| 229 | 20230825 | 145800 | 199373750250 | 46000 | 45950 | 46050 | 45950 | 616 |
| 230 | 20230825 | 145700 | 199345423050 | 45950 | 45950 | 45950 | 45950 | 4 |
| 231 | 20230825 | 145600 | 199345239250 | 45950 | 45900 | 45950 | 45850 | 3620 |
| 232 | 20230825 | 145500 | 199179078050 | 45900 | 45950 | 46050 | 45900 | 11279 |
| 233 | 20230825 | 145400 | 198660272150 | 45950 | 45900 | 45950 | 45900 | 1048 |
| 234 | 20230825 | 145300 | 198612116750 | 45950 | 45950 | 46050 | 45900 | 21389 |
| 235 | 20230825 | 145200 | 197628120800 | 45900 | 45900 | 46050 | 45850 | 28917 |
| 236 | 20230825 | 145100 | 196298905750 | 45900 | 45800 | 45900 | 45800 | 3188 |
| 237 | 20230825 | 145000 | 196152757150 | 45850 | 45900 | 45950 | 45850 | 3366 |
| 238 | 20230825 | 144900 | 195998317050 | 45950 | 45950 | 45950 | 45900 | 17 |
| 239 | 20230825 | 144800 | 195997536150 | 45950 | 45950 | 46000 | 45900 | 1507 |
| 240 | 20230825 | 144700 | 195928290600 | 45950 | 45900 | 45950 | 45900 | 2898 |
| 241 | 20230825 | 144600 | 195795220550 | 45900 | 45800 | 45900 | 45800 | 5060 |
| 242 | 20230825 | 144500 | 195563211200 | 45800 | 45800 | 45800 | 45800 | 4 |
| 243 | 20230825 | 144400 | 195563028000 | 45800 | 45750 | 45800 | 45750 | 1731 |
| 244 | 20230825 | 144300 | 195483834250 | 45750 | 45750 | 45750 | 45750 | 120 |
| 245 | 20230825 | 144200 | 195478344250 | 45750 | 45750 | 45750 | 45750 | 38 |
| 246 | 20230825 | 144100 | 195476605750 | 45700 | 45800 | 45800 | 45700 | 4764 |
| 247 | 20230825 | 144000 | 195258837750 | 45750 | 45850 | 45850 | 45750 | 4626 |
| 248 | 20230825 | 143900 | 195047136550 | 45800 | 45850 | 45900 | 45800 | 3250 |
| 249 | 20230825 | 143800 | 194898157750 | 45850 | 45900 | 45900 | 45850 | 5232 |
| 250 | 20230825 | 143700 | 194658267900 | 45900 | 45950 | 45950 | 45900 | 4679 |
| 251 | 20230825 | 143600 | 194443447550 | 45950 | 46000 | 46000 | 45950 | 1509 |
| 252 | 20230825 | 143500 | 194374108600 | 46000 | 46000 | 46000 | 46000 | 18 |
| 253 | 20230825 | 143400 | 194373280600 | 46000 | 45950 | 46000 | 45950 | 823 |
| 254 | 20230825 | 143300 | 194335461100 | 45950 | 46000 | 46000 | 45950 | 2452 |
| 255 | 20230825 | 143200 | 194222709600 | 46050 | 46050 | 46050 | 46050 | 14 |
| 256 | 20230825 | 143100 | 194222064900 | 46050 | 46100 | 46100 | 46050 | 4 |
| 257 | 20230825 | 143000 | 194221880600 | 46050 | 46050 | 46050 | 46050 | 12 |
| 258 | 20230825 | 142900 | 194221328000 | 46050 | 46100 | 46150 | 46000 | 6983 |
| 259 | 20230825 | 142800 | 193899843900 | 46150 | 46150 | 46150 | 46150 | 31 |
| 260 | 20230825 | 142700 | 193898413250 | 46150 | 46150 | 46150 | 46150 | 47 |
| 261 | 20230825 | 142600 | 193896244200 | 46100 | 46150 | 46150 | 46100 | 245 |
| 262 | 20230825 | 142500 | 193884947650 | 46150 | 46200 | 46200 | 46100 | 81 |
| 263 | 20230825 | 142400 | 193881212850 | 46200 | 46200 | 46200 | 46100 | 216 |
| 264 | 20230825 | 142300 | 193871244850 | 46150 | 46150 | 46200 | 46150 | 2582 |
| 265 | 20230825 | 142200 | 193752085500 | 46200 | 46200 | 46200 | 46200 | 89 |
| 266 | 20230825 | 142100 | 193747973700 | 46200 | 46200 | 46200 | 46200 | 304 |
| 267 | 20230825 | 142000 | 193733928900 | 46200 | 46200 | 46200 | 46200 | 598 |
| 268 | 20230825 | 141900 | 193706301300 | 46200 | 46200 | 46200 | 46200 | 5 |
| 269 | 20230825 | 141800 | 193706070300 | 46200 | 46200 | 46200 | 46150 | 84 |
| 270 | 20230825 | 141700 | 193702189600 | 46200 | 46200 | 46200 | 46200 | 95 |
| 271 | 20230825 | 141600 | 193697800600 | 46200 | 46200 | 46200 | 46200 | 102 |
| 272 | 20230825 | 141500 | 193693088200 | 46150 | 46200 | 46200 | 46150 | 59 |
| 273 | 20230825 | 141400 | 193690364750 | 46200 | 46200 | 46200 | 46200 | 4 |
| 274 | 20230825 | 141300 | 193690179950 | 46200 | 46150 | 46200 | 46150 | 128 |
| 275 | 20230825 | 141200 | 193684266400 | 46200 | 46200 | 46200 | 46200 | 158 |
| 276 | 20230825 | 141100 | 193676966800 | 46150 | 46200 | 46200 | 46150 | 144 |
| 277 | 20230825 | 141000 | 193670315050 | 46200 | 46200 | 46200 | 46150 | 140 |
| 278 | 20230825 | 140900 | 193663847100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 279 | 20230825 | 140800 | 193663847100 | 46200 | 46150 | 46200 | 46150 | 267 |
| 280 | 20230825 | 140700 | 193651517400 | 46200 | 46200 | 46200 | 46200 | 164 |
| 281 | 20230825 | 140600 | 193643940600 | 46200 | 46200 | 46200 | 46150 | 238 |
| 282 | 20230825 | 140500 | 193632946050 | 46200 | 46200 | 46200 | 46150 | 291 |
| 283 | 20230825 | 140400 | 193619501900 | 46200 | 46200 | 46200 | 46200 | 625 |
| 284 | 20230825 | 140300 | 193590626900 | 46200 | 46200 | 46200 | 46200 | 903 |
| 285 | 20230825 | 140200 | 193548908300 | 46200 | 46200 | 46200 | 46200 | 26 |
| 286 | 20230825 | 140100 | 193547707100 | 46150 | 46250 | 46250 | 46150 | 2759 |
| 287 | 20230825 | 140000 | 193420213250 | 46250 | 46300 | 46300 | 46250 | 105 |
| 288 | 20230825 | 135900 | 193415353200 | 46300 | 46300 | 46300 | 46300 | 76 |
| 289 | 20230825 | 135800 | 193411834400 | 46300 | 46300 | 46300 | 46300 | 73 |
| 290 | 20230825 | 135700 | 193408454500 | 46250 | 46300 | 46300 | 46250 | 329 |
| 291 | 20230825 | 135600 | 193393233750 | 46250 | 46250 | 46300 | 46250 | 132 |
| 292 | 20230825 | 135500 | 193387123000 | 46300 | 46300 | 46300 | 46300 | 133 |
| 293 | 20230825 | 135400 | 193380965100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20230825 | 135300 | 193380965100 | 46250 | 46250 | 46250 | 46250 | 1948 |
| 295 | 20230825 | 135200 | 193290870100 | 46250 | 46250 | 46250 | 46250 | 941 |
| 296 | 20230825 | 135100 | 193247348850 | 46300 | 46250 | 46300 | 46250 | 68 |
| 297 | 20230825 | 135000 | 193244201400 | 46300 | 46300 | 46300 | 46300 | 15 |
| 298 | 20230825 | 134900 | 193243506900 | 46300 | 46250 | 46300 | 46250 | 646 |
| 299 | 20230825 | 134800 | 193213606150 | 46300 | 46300 | 46300 | 46300 | 448 |
| 300 | 20230825 | 134700 | 193192863750 | 46300 | 46250 | 46300 | 46250 | 1091 |
| 301 | 20230825 | 134600 | 193142382400 | 46250 | 46250 | 46250 | 46200 | 5392 |
| 302 | 20230825 | 134500 | 192893195750 | 46250 | 46250 | 46250 | 46250 | 1440 |
| 303 | 20230825 | 134400 | 192826595750 | 46300 | 46300 | 46300 | 46300 | 8 |
| 304 | 20230825 | 134300 | 192826225350 | 46300 | 46300 | 46300 | 46300 | 235 |
| 305 | 20230825 | 134200 | 192815344850 | 46300 | 46300 | 46300 | 46300 | 425 |
| 306 | 20230825 | 134100 | 192795667350 | 46300 | 46300 | 46300 | 46300 | 269 |
| 307 | 20230825 | 134000 | 192783212650 | 46300 | 46300 | 46300 | 46300 | 5 |
| 308 | 20230825 | 133900 | 192782981150 | 46300 | 46300 | 46300 | 46300 | 289 |
| 309 | 20230825 | 133800 | 192769600450 | 46300 | 46300 | 46300 | 46300 | 472 |
| 310 | 20230825 | 133700 | 192747746850 | 46300 | 46300 | 46300 | 46250 | 513 |
| 311 | 20230825 | 133600 | 192724006500 | 46300 | 46300 | 46300 | 46250 | 338 |
| 312 | 20230825 | 133500 | 192708364150 | 46300 | 46300 | 46300 | 46300 | 205 |
| 313 | 20230825 | 133400 | 192698872650 | 46300 | 46300 | 46350 | 46300 | 1780 |
| 314 | 20230825 | 133300 | 192616450100 | 46300 | 46300 | 46300 | 46300 | 954 |
| 315 | 20230825 | 133200 | 192572279900 | 46350 | 46400 | 46400 | 46350 | 2632 |
| 316 | 20230825 | 133100 | 192450236100 | 46400 | 46300 | 46400 | 46300 | 13988 |
| 317 | 20230825 | 133000 | 191801561350 | 46300 | 46300 | 46350 | 46300 | 1250 |
| 318 | 20230825 | 132900 | 191743674700 | 46300 | 46350 | 46350 | 46300 | 10 |
| 319 | 20230825 | 132800 | 191743211250 | 46300 | 46300 | 46350 | 46300 | 6071 |
| 320 | 20230825 | 132700 | 191462088850 | 46300 | 46350 | 46350 | 46300 | 4319 |
| 321 | 20230825 | 132600 | 191261964750 | 46450 | 46350 | 46450 | 46350 | 16857 |
| 322 | 20230825 | 132500 | 190479956450 | 46350 | 46450 | 46500 | 46350 | 22790 |
| 323 | 20230825 | 132400 | 189422558550 | 46500 | 46350 | 46500 | 46350 | 24726 |
| 324 | 20230825 | 132300 | 188275235400 | 46400 | 46400 | 46450 | 46300 | 16832 |
| 325 | 20230825 | 132200 | 187494133950 | 46400 | 46350 | 46450 | 46300 | 5656 |
| 326 | 20230825 | 132100 | 187231546600 | 46350 | 46300 | 46350 | 46300 | 1070 |
| 327 | 20230825 | 132000 | 187181972100 | 46350 | 46450 | 46550 | 46300 | 34658 |
| 328 | 20230825 | 131900 | 185573766500 | 46350 | 46300 | 46500 | 46300 | 84553 |
| 329 | 20230825 | 131800 | 181648159050 | 46350 | 46350 | 46500 | 46250 | 78944 |
| 330 | 20230825 | 131700 | 177983955050 | 46350 | 46150 | 46500 | 46150 | 70623 |
| 331 | 20230825 | 131600 | 174709909800 | 46100 | 45900 | 46100 | 45900 | 8633 |
| 332 | 20230825 | 131500 | 174312504650 | 45900 | 45950 | 45950 | 45900 | 1790 |
| 333 | 20230825 | 131400 | 174230333150 | 45950 | 45800 | 46150 | 45800 | 44760 |
| 334 | 20230825 | 131300 | 172171668650 | 45800 | 45850 | 45850 | 45650 | 16569 |
| 335 | 20230825 | 131200 | 171413705300 | 45800 | 45850 | 46150 | 45800 | 54198 |
| 336 | 20230825 | 131100 | 168920901450 | 45900 | 46150 | 46200 | 45900 | 45463 |
| 337 | 20230825 | 131000 | 166829014450 | 46150 | 45950 | 46150 | 45850 | 62837 |
| 338 | 20230825 | 130900 | 163937148850 | 45950 | 46350 | 46450 | 45950 | 58347 |
| 339 | 20230825 | 130800 | 161240669400 | 46300 | 46300 | 46450 | 46250 | 45835 |
| 340 | 20230825 | 130700 | 159115331300 | 46250 | 46050 | 46350 | 46050 | 56954 |
| 341 | 20230825 | 130600 | 156484560150 | 46050 | 45950 | 46350 | 45950 | 53342 |
| 342 | 20230825 | 130500 | 154021430600 | 46000 | 46050 | 46050 | 45900 | 62565 |
| 343 | 20230825 | 130400 | 151143487250 | 46000 | 45950 | 46100 | 45900 | 61595 |
| 344 | 20230825 | 130300 | 148312369850 | 45900 | 45900 | 46100 | 45850 | 68278 |
| 345 | 20230825 | 130200 | 145173505550 | 45900 | 46050 | 46050 | 45900 | 31116 |
| 346 | 20230825 | 130100 | 143743254850 | 46100 | 46050 | 46100 | 45900 | 19096 |
| 347 | 20230825 | 130000 | 142865219350 | 46100 | 46050 | 46100 | 46050 | 293 |
| 348 | 20230825 | 125900 | 142851726300 | 46050 | 46100 | 46100 | 46050 | 40 |
| 349 | 20230825 | 125800 | 142849882550 | 46100 | 46050 | 46100 | 46050 | 952 |
| 350 | 20230825 | 125700 | 142806039850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 351 | 20230825 | 125600 | 142806039850 | 46100 | 46100 | 46100 | 46050 | 205 |
| 352 | 20230825 | 125500 | 142796596200 | 46100 | 46100 | 46100 | 46100 | 33 |
| 353 | 20230825 | 125400 | 142795074900 | 46100 | 46100 | 46100 | 46100 | 22 |
| 354 | 20230825 | 125300 | 142794060700 | 46100 | 46100 | 46100 | 46050 | 537 |
| 355 | 20230825 | 125200 | 142769330200 | 46100 | 46100 | 46100 | 46100 | 14 |
| 356 | 20230825 | 125100 | 142768684800 | 46100 | 46100 | 46100 | 46050 | 1442 |
| 357 | 20230825 | 125000 | 142702279600 | 46050 | 46050 | 46050 | 46000 | 849 |
| 358 | 20230825 | 124900 | 142663190750 | 46000 | 46050 | 46050 | 46000 | 394 |
| 359 | 20230825 | 124800 | 142645063250 | 46050 | 46050 | 46100 | 46050 | 1170 |
| 360 | 20230825 | 124700 | 142591179600 | 46050 | 46050 | 46100 | 46050 | 147 |
| 361 | 20230825 | 124600 | 142584405350 | 46050 | 46050 | 46100 | 46050 | 258 |
| 362 | 20230825 | 124500 | 142572524050 | 46100 | 46050 | 46100 | 46050 | 2 |
| 363 | 20230825 | 124400 | 142572431900 | 46100 | 46050 | 46100 | 46050 | 13 |
| 364 | 20230825 | 124300 | 142571832900 | 46050 | 46100 | 46100 | 46050 | 32 |
| 365 | 20230825 | 124200 | 142570358900 | 46050 | 46050 | 46050 | 46050 | 84 |
| 366 | 20230825 | 124100 | 142566490700 | 46100 | 46050 | 46100 | 46050 | 382 |
| 367 | 20230825 | 124000 | 142548899150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 368 | 20230825 | 123900 | 142548899150 | 46050 | 46100 | 46100 | 46050 | 214 |
| 369 | 20230825 | 123800 | 142539041250 | 46100 | 45850 | 46100 | 45850 | 7804 |
| 370 | 20230825 | 123700 | 142180278650 | 45800 | 45800 | 45800 | 45800 | 201 |
| 371 | 20230825 | 123600 | 142171072850 | 45850 | 45800 | 45850 | 45800 | 4441 |
| 372 | 20230825 | 123500 | 141967595650 | 45800 | 45950 | 45950 | 45800 | 6119 |
| 373 | 20230825 | 123400 | 141687270200 | 45900 | 45900 | 45950 | 45900 | 1245 |
| 374 | 20230825 | 123300 | 141630124250 | 45950 | 45950 | 45950 | 45950 | 36 |
| 375 | 20230825 | 123200 | 141628470050 | 45950 | 45950 | 45950 | 45900 | 641 |
| 376 | 20230825 | 123100 | 141599028350 | 45950 | 45950 | 45950 | 45900 | 1292 |
| 377 | 20230825 | 123000 | 141539682100 | 45950 | 45900 | 45950 | 45900 | 298 |
| 378 | 20230825 | 122900 | 141526002150 | 45950 | 45950 | 45950 | 45950 | 13 |
| 379 | 20230825 | 122800 | 141525404800 | 45950 | 45950 | 45950 | 45900 | 1383 |
| 380 | 20230825 | 122700 | 141461877350 | 45950 | 45850 | 45950 | 45850 | 2902 |
| 381 | 20230825 | 122600 | 141328745400 | 45850 | 45850 | 45850 | 45850 | 68 |
| 382 | 20230825 | 122500 | 141325627600 | 45800 | 45850 | 45850 | 45800 | 451 |
| 383 | 20230825 | 122400 | 141304970750 | 45850 | 45850 | 45850 | 45800 | 191 |
| 384 | 20230825 | 122300 | 141296220900 | 45850 | 45850 | 45850 | 45850 | 40 |
| 385 | 20230825 | 122200 | 141294386900 | 45850 | 45850 | 45850 | 45800 | 513 |
| 386 | 20230825 | 122100 | 141270887750 | 45850 | 45800 | 45850 | 45800 | 69 |
| 387 | 20230825 | 122000 | 141267725200 | 45850 | 45850 | 45850 | 45850 | 54 |
| 388 | 20230825 | 121900 | 141265249300 | 45850 | 45850 | 45850 | 45750 | 5533 |
| 389 | 20230825 | 121800 | 141011839750 | 45900 | 45900 | 45900 | 45900 | 13 |
| 390 | 20230825 | 121700 | 141011243050 | 45900 | 45900 | 45900 | 45850 | 113 |
| 391 | 20230825 | 121600 | 141006056450 | 45900 | 45900 | 45900 | 45850 | 670 |
| 392 | 20230825 | 121500 | 140975333900 | 45900 | 45750 | 45950 | 45750 | 11163 |
| 393 | 20230825 | 121400 | 140463534950 | 45750 | 45850 | 45850 | 45700 | 6029 |
| 394 | 20230825 | 121300 | 140187504850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 395 | 20230825 | 121200 | 140187504850 | 45900 | 45850 | 45900 | 45850 | 43 |
| 396 | 20230825 | 121100 | 140185531600 | 45900 | 45950 | 45950 | 45850 | 895 |
| 397 | 20230825 | 121000 | 140144489100 | 45900 | 46000 | 46000 | 45900 | 1486 |
| 398 | 20230825 | 120900 | 140076275800 | 46000 | 46000 | 46000 | 45950 | 1808 |
| 399 | 20230825 | 120800 | 139993180550 | 46050 | 46050 | 46050 | 46000 | 503 |
| 400 | 20230825 | 120700 | 139970040250 | 46050 | 46000 | 46050 | 46000 | 69 |
| 401 | 20230825 | 120600 | 139966863400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 402 | 20230825 | 120500 | 139966863400 | 46050 | 46000 | 46050 | 46000 | 59 |
| 403 | 20230825 | 120400 | 139964146600 | 46000 | 46000 | 46050 | 46000 | 86 |
| 404 | 20230825 | 120300 | 139960189350 | 46050 | 46050 | 46050 | 46050 | 30 |
| 405 | 20230825 | 120200 | 139958807850 | 46050 | 46050 | 46050 | 46050 | 41 |
| 406 | 20230825 | 120100 | 139956919800 | 46050 | 46000 | 46050 | 46000 | 277 |
| 407 | 20230825 | 120000 | 139944176200 | 46000 | 45950 | 46050 | 45950 | 1146 |
| 408 | 20230825 | 115900 | 139891513800 | 46000 | 46000 | 46050 | 46000 | 808 |
| 409 | 20230825 | 115800 | 139854345050 | 46000 | 46000 | 46050 | 46000 | 99 |
| 410 | 20230825 | 115700 | 139849789500 | 46050 | 46050 | 46050 | 46050 | 177 |
| 411 | 20230825 | 115600 | 139841638650 | 46050 | 46000 | 46050 | 46000 | 137 |
| 412 | 20230825 | 115500 | 139835331000 | 46050 | 46000 | 46050 | 46000 | 143 |
| 413 | 20230825 | 115400 | 139828745900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 414 | 20230825 | 115300 | 139828745900 | 46050 | 46000 | 46050 | 46000 | 229 |
| 415 | 20230825 | 115200 | 139818204250 | 46000 | 46000 | 46000 | 46000 | 4 |
| 416 | 20230825 | 115100 | 139818020250 | 46000 | 46050 | 46050 | 46000 | 123 |
| 417 | 20230825 | 115000 | 139812356150 | 46050 | 46000 | 46050 | 46000 | 718 |
| 418 | 20230825 | 114900 | 139779317500 | 46000 | 46050 | 46050 | 46000 | 86 |
| 419 | 20230825 | 114800 | 139775357250 | 46100 | 46100 | 46100 | 46100 | 113 |
| 420 | 20230825 | 114700 | 139770147950 | 46050 | 46100 | 46100 | 46050 | 127 |
| 421 | 20230825 | 114600 | 139764293350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 422 | 20230825 | 114500 | 139764293350 | 46100 | 46100 | 46100 | 46050 | 695 |
| 423 | 20230825 | 114400 | 139732281650 | 46100 | 46100 | 46100 | 46100 | 115 |
| 424 | 20230825 | 114300 | 139726980150 | 46100 | 46100 | 46100 | 46050 | 643 |
| 425 | 20230825 | 114200 | 139697351900 | 46050 | 46050 | 46100 | 46050 | 626 |
| 426 | 20230825 | 114100 | 139668501200 | 46100 | 46100 | 46100 | 46100 | 803 |
| 427 | 20230825 | 114000 | 139631482900 | 46050 | 46050 | 46100 | 46050 | 484 |
| 428 | 20230825 | 113900 | 139609189600 | 46100 | 46100 | 46100 | 46050 | 661 |
| 429 | 20230825 | 113800 | 139578717550 | 46050 | 46050 | 46100 | 46050 | 604 |
| 430 | 20230825 | 113700 | 139550902950 | 46100 | 46050 | 46100 | 46050 | 120 |
| 431 | 20230825 | 113600 | 139545371300 | 46050 | 46100 | 46100 | 46050 | 467 |
| 432 | 20230825 | 113500 | 139523859700 | 46050 | 46100 | 46100 | 46050 | 1416 |
| 433 | 20230825 | 113400 | 139458647650 | 46100 | 46100 | 46100 | 46050 | 935 |
| 434 | 20230825 | 113300 | 139415561850 | 46100 | 46100 | 46100 | 46100 | 246 |
| 435 | 20230825 | 113200 | 139404221250 | 46100 | 46100 | 46100 | 46100 | 701 |
| 436 | 20230825 | 113100 | 139371905150 | 46100 | 46100 | 46100 | 46100 | 1415 |
| 437 | 20230825 | 113000 | 139306673650 | 46100 | 46100 | 46100 | 46100 | 1717 |
| 438 | 20230825 | 112900 | 139227519950 | 46050 | 46100 | 46100 | 46050 | 1792 |
| 439 | 20230825 | 112800 | 139144925000 | 46050 | 46100 | 46100 | 46050 | 126 |
| 440 | 20230825 | 112700 | 139139116450 | 46100 | 46050 | 46100 | 46050 | 299 |
| 441 | 20230825 | 112600 | 139125347100 | 46050 | 46050 | 46050 | 46050 | 8 |
| 442 | 20230825 | 112500 | 139124978700 | 46050 | 46050 | 46050 | 46000 | 685 |
| 443 | 20230825 | 112400 | 139093456550 | 46050 | 46050 | 46050 | 46050 | 360 |
| 444 | 20230825 | 112300 | 139076878550 | 46050 | 46050 | 46050 | 46050 | 446 |
| 445 | 20230825 | 112200 | 139056340250 | 46050 | 46050 | 46050 | 46050 | 115 |
| 446 | 20230825 | 112100 | 139051044500 | 46050 | 46000 | 46050 | 46000 | 322 |
| 447 | 20230825 | 112000 | 139036216800 | 46050 | 46050 | 46050 | 46050 | 778 |
| 448 | 20230825 | 111900 | 139000389900 | 46050 | 46050 | 46050 | 46000 | 1177 |
| 449 | 20230825 | 111800 | 138946189450 | 46050 | 46000 | 46100 | 46000 | 1118 |
| 450 | 20230825 | 111700 | 138894734750 | 46100 | 45900 | 46100 | 45900 | 10664 |
| 451 | 20230825 | 111600 | 138404770350 | 45950 | 45900 | 46000 | 45850 | 9878 |
| 452 | 20230825 | 111500 | 137951259650 | 45900 | 45950 | 46000 | 45900 | 10071 |
| 453 | 20230825 | 111400 | 137488255650 | 45950 | 45950 | 46000 | 45950 | 5163 |
| 454 | 20230825 | 111300 | 137251015450 | 46000 | 46050 | 46100 | 46000 | 12267 |
| 455 | 20230825 | 111200 | 136686043100 | 46100 | 46150 | 46200 | 46000 | 25512 |
| 456 | 20230825 | 111100 | 135510097550 | 46200 | 45950 | 46200 | 45850 | 12579 |
| 457 | 20230825 | 111000 | 134931047200 | 45950 | 46000 | 46000 | 45950 | 3693 |
| 458 | 20230825 | 110900 | 134761292450 | 46050 | 46050 | 46050 | 46000 | 2218 |
| 459 | 20230825 | 110800 | 134659235400 | 46050 | 46100 | 46100 | 46050 | 3244 |
| 460 | 20230825 | 110700 | 134509836000 | 46100 | 46100 | 46100 | 46050 | 2445 |
| 461 | 20230825 | 110600 | 134397124850 | 46050 | 46250 | 46250 | 46050 | 44862 |
| 462 | 20230825 | 110500 | 132327588550 | 46250 | 46300 | 46300 | 46050 | 60886 |
| 463 | 20230825 | 110400 | 129516991700 | 46250 | 46250 | 46300 | 46050 | 61144 |
| 464 | 20230825 | 110300 | 126693629800 | 46300 | 46250 | 46300 | 46050 | 64252 |
| 465 | 20230825 | 110200 | 123726113650 | 46250 | 46050 | 46250 | 46050 | 41167 |
| 466 | 20230825 | 110100 | 121826573900 | 46050 | 46250 | 46300 | 46050 | 63752 |
| 467 | 20230825 | 110000 | 118884680000 | 46250 | 46200 | 46300 | 46050 | 60323 |
| 468 | 20230825 | 105900 | 116099488150 | 46150 | 46200 | 46300 | 46050 | 46592 |
| 469 | 20230825 | 105800 | 113948751100 | 46200 | 46300 | 46300 | 46050 | 35084 |
| 470 | 20230825 | 105700 | 112330554600 | 46300 | 46250 | 46300 | 46050 | 54530 |
| 471 | 20230825 | 105600 | 109812454950 | 46250 | 46150 | 46300 | 46050 | 69432 |
| 472 | 20230825 | 105500 | 106606700800 | 46150 | 46250 | 46300 | 46050 | 96056 |
| 473 | 20230825 | 105400 | 102173257650 | 46300 | 46300 | 46300 | 46000 | 101037 |
| 474 | 20230825 | 105300 | 97507099800 | 46300 | 46100 | 46300 | 46050 | 29899 |
| 475 | 20230825 | 105200 | 96125883700 | 46150 | 46150 | 46150 | 46150 | 0 |
| 476 | 20230825 | 105100 | 96125883700 | 46150 | 46100 | 46150 | 46100 | 58 |
| 477 | 20230825 | 105000 | 96123209500 | 46100 | 45950 | 46100 | 45900 | 8994 |
| 478 | 20230825 | 104900 | 95709557550 | 45950 | 45950 | 46000 | 45900 | 11873 |
| 479 | 20230825 | 104800 | 95163812350 | 45950 | 46100 | 46100 | 45950 | 8046 |
| 480 | 20230825 | 104700 | 94793584650 | 46100 | 45950 | 46100 | 45900 | 10273 |
| 481 | 20230825 | 104600 | 94320534200 | 45900 | 45900 | 46050 | 45900 | 37362 |
| 482 | 20230825 | 104500 | 92603881700 | 45900 | 45900 | 46050 | 45850 | 49634 |
| 483 | 20230825 | 104400 | 90322471400 | 45850 | 45850 | 45850 | 45850 | 11405 |
| 484 | 20230825 | 104300 | 89799552150 | 45900 | 45950 | 45950 | 45900 | 9162 |
| 485 | 20230825 | 104200 | 89378894500 | 45950 | 45900 | 46050 | 45900 | 21606 |
| 486 | 20230825 | 104100 | 88384998200 | 45900 | 46050 | 46050 | 45900 | 13319 |
| 487 | 20230825 | 104000 | 87772297250 | 46050 | 45950 | 46050 | 45850 | 22546 |
| 488 | 20230825 | 103900 | 86735842250 | 45900 | 45900 | 46050 | 45900 | 32387 |
| 489 | 20230825 | 103800 | 85246701700 | 45950 | 46050 | 46050 | 45950 | 11037 |
| 490 | 20230825 | 103700 | 84739177450 | 46050 | 45900 | 46100 | 45850 | 25100 |
| 491 | 20230825 | 103600 | 83585150750 | 45900 | 45900 | 46100 | 45850 | 39985 |
| 492 | 20230825 | 103500 | 81746891650 | 45900 | 45900 | 46050 | 45850 | 32784 |
| 493 | 20230825 | 103400 | 80239659400 | 45900 | 46050 | 46100 | 45850 | 47104 |
| 494 | 20230825 | 103300 | 78074644650 | 46000 | 46000 | 46100 | 45850 | 32485 |
| 495 | 20230825 | 103200 | 76581275800 | 45950 | 46150 | 46150 | 45950 | 7601 |
| 496 | 20230825 | 103100 | 76231396450 | 46150 | 46150 | 46150 | 46150 | 15 |
| 497 | 20230825 | 103000 | 76230704200 | 46150 | 46150 | 46150 | 46150 | 15 |
| 498 | 20230825 | 102900 | 76230011950 | 46150 | 46100 | 46150 | 46100 | 3855 |
| 499 | 20230825 | 102800 | 76052293750 | 46100 | 46150 | 46150 | 46100 | 172 |
| 500 | 20230825 | 102700 | 76044364200 | 46100 | 46100 | 46100 | 46100 | 2403 |
| 501 | 20230825 | 102600 | 75933585900 | 46150 | 46150 | 46150 | 46100 | 1211 |
| 502 | 20230825 | 102500 | 75877748300 | 46100 | 46100 | 46100 | 46100 | 1140 |
| 503 | 20230825 | 102400 | 75825194300 | 46150 | 46100 | 46150 | 46100 | 841 |
| 504 | 20230825 | 102300 | 75786418300 | 46150 | 46150 | 46150 | 46150 | 3 |
| 505 | 20230825 | 102200 | 75786279850 | 46100 | 46100 | 46150 | 46100 | 1161 |
| 506 | 20230825 | 102100 | 75732757350 | 46150 | 46100 | 46150 | 46100 | 1427 |
| 507 | 20230825 | 102000 | 75666956350 | 46150 | 46100 | 46150 | 46100 | 1654 |
| 508 | 20230825 | 101900 | 75590706900 | 46150 | 46050 | 46150 | 46050 | 1904 |
| 509 | 20230825 | 101800 | 75503007100 | 46100 | 46150 | 46150 | 46100 | 627 |
| 510 | 20230825 | 101700 | 75474102350 | 46150 | 46100 | 46150 | 46100 | 1908 |
| 511 | 20230825 | 101600 | 75386143150 | 46150 | 46100 | 46150 | 46050 | 1835 |
| 512 | 20230825 | 101500 | 75301601050 | 46100 | 46100 | 46100 | 46100 | 2244 |
| 513 | 20230825 | 101400 | 75198152650 | 46150 | 46150 | 46150 | 46150 | 138 |
| 514 | 20230825 | 101300 | 75191783950 | 46100 | 46100 | 46100 | 46100 | 2104 |
| 515 | 20230825 | 101200 | 75094789550 | 46100 | 46100 | 46150 | 46100 | 1508 |
| 516 | 20230825 | 101100 | 75025270350 | 46150 | 46150 | 46150 | 46150 | 5913 |
| 517 | 20230825 | 101000 | 74752385400 | 46150 | 46150 | 46150 | 46100 | 3701 |
| 518 | 20230825 | 100900 | 74581664250 | 46100 | 46100 | 46150 | 46100 | 1246 |
| 519 | 20230825 | 100800 | 74524222000 | 46100 | 46100 | 46150 | 46100 | 1714 |
| 520 | 20230825 | 100700 | 74445181000 | 46100 | 46150 | 46150 | 46100 | 29 |
| 521 | 20230825 | 100600 | 74443842750 | 46100 | 46100 | 46150 | 46100 | 2546 |
| 522 | 20230825 | 100500 | 74326470800 | 46100 | 46100 | 46150 | 46100 | 2181 |
| 523 | 20230825 | 100400 | 74225926300 | 46100 | 46150 | 46150 | 46100 | 1962 |
| 524 | 20230825 | 100300 | 74135476900 | 46100 | 46100 | 46150 | 46100 | 3321 |
| 525 | 20230825 | 100200 | 73982375400 | 46150 | 46100 | 46150 | 46050 | 2243 |
| 526 | 20230825 | 100100 | 73879063350 | 46100 | 46100 | 46100 | 46100 | 86 |
| 527 | 20230825 | 100000 | 73875098750 | 46100 | 46100 | 46150 | 46100 | 1547 |
| 528 | 20230825 | 095900 | 73803777400 | 46150 | 46150 | 46150 | 46150 | 0 |
| 529 | 20230825 | 095800 | 73803777400 | 46150 | 46150 | 46150 | 46100 | 1305 |
| 530 | 20230825 | 095700 | 73743611650 | 46100 | 46150 | 46150 | 46100 | 1210 |
| 531 | 20230825 | 095600 | 73687830200 | 46100 | 46150 | 46150 | 46100 | 5737 |
| 532 | 20230825 | 095500 | 73423270050 | 46150 | 46150 | 46150 | 46100 | 842 |
| 533 | 20230825 | 095400 | 73384416750 | 46100 | 46150 | 46150 | 46100 | 7388 |
| 534 | 20230825 | 095300 | 73043644500 | 46150 | 46150 | 46150 | 46100 | 387 |
| 535 | 20230825 | 095200 | 73025785100 | 46100 | 46100 | 46150 | 46100 | 2616 |
| 536 | 20230825 | 095100 | 72905160400 | 46100 | 46150 | 46150 | 46100 | 2975 |
| 537 | 20230825 | 095000 | 72768011300 | 46150 | 46100 | 46150 | 46100 | 1719 |
| 538 | 20230825 | 094900 | 72688759450 | 46150 | 46150 | 46150 | 46150 | 107 |
| 539 | 20230825 | 094800 | 72683821400 | 46150 | 46100 | 46150 | 46100 | 2225 |
| 540 | 20230825 | 094700 | 72581242850 | 46100 | 46100 | 46150 | 46100 | 1603 |
| 541 | 20230825 | 094600 | 72507339700 | 46150 | 46100 | 46150 | 46100 | 817 |
| 542 | 20230825 | 094500 | 72469660150 | 46100 | 46100 | 46150 | 46100 | 2394 |
| 543 | 20230825 | 094400 | 72359296250 | 46150 | 46150 | 46150 | 46150 | 249 |
| 544 | 20230825 | 094300 | 72347804900 | 46100 | 46100 | 46150 | 46100 | 4278 |
| 545 | 20230825 | 094200 | 72150474900 | 46100 | 46150 | 46150 | 46100 | 1558 |
| 546 | 20230825 | 094100 | 72078634850 | 46100 | 46100 | 46150 | 46100 | 3896 |
| 547 | 20230825 | 094000 | 71899021850 | 46100 | 46100 | 46150 | 46100 | 341 |
| 548 | 20230825 | 093900 | 71883297600 | 46100 | 46150 | 46150 | 46100 | 1889 |
| 549 | 20230825 | 093800 | 71796210600 | 46150 | 46150 | 46150 | 46100 | 1940 |
| 550 | 20230825 | 093700 | 71706775650 | 46150 | 46150 | 46200 | 46100 | 3213 |
| 551 | 20230825 | 093600 | 71558590550 | 46150 | 46150 | 46200 | 46100 | 3501 |
| 552 | 20230825 | 093500 | 71397094350 | 46150 | 46150 | 46150 | 45950 | 17873 |
| 553 | 20230825 | 093400 | 70573781700 | 46100 | 46000 | 46100 | 45950 | 23913 |
| 554 | 20230825 | 093300 | 69473275150 | 46000 | 45950 | 46000 | 45900 | 13968 |
| 555 | 20230825 | 093200 | 68831510550 | 46000 | 45950 | 46100 | 45900 | 31956 |
| 556 | 20230825 | 093100 | 67362233100 | 45950 | 45750 | 45950 | 45750 | 43632 |
| 557 | 20230825 | 093000 | 65361602450 | 45700 | 45750 | 45900 | 45700 | 47757 |
| 558 | 20230825 | 092900 | 63173261450 | 45800 | 45800 | 45900 | 45750 | 60755 |
| 559 | 20230825 | 092800 | 60388801300 | 45750 | 45800 | 45950 | 45750 | 46614 |
| 560 | 20230825 | 092700 | 58253309250 | 45800 | 46050 | 46100 | 45800 | 49400 |
| 561 | 20230825 | 092600 | 55981395750 | 46050 | 46000 | 46100 | 45900 | 40596 |
| 562 | 20230825 | 092500 | 54113484450 | 45950 | 46100 | 46200 | 45900 | 31430 |
| 563 | 20230825 | 092400 | 52666471450 | 46100 | 46200 | 46250 | 45900 | 39530 |
| 564 | 20230825 | 092300 | 50847361300 | 46250 | 46050 | 46250 | 45950 | 34373 |
| 565 | 20230825 | 092200 | 49262855900 | 46050 | 46000 | 46050 | 45900 | 21071 |
| 566 | 20230825 | 092100 | 48293541050 | 46000 | 46000 | 46050 | 45900 | 22013 |
| 567 | 20230825 | 092000 | 47281238500 | 46050 | 45950 | 46050 | 45950 | 11992 |
| 568 | 20230825 | 091900 | 46729567400 | 46000 | 46050 | 46050 | 46000 | 7341 |
| 569 | 20230825 | 091800 | 46391802900 | 46050 | 45850 | 46050 | 45850 | 16272 |
| 570 | 20230825 | 091700 | 45642658800 | 45850 | 46000 | 46000 | 45800 | 5785 |
| 571 | 20230825 | 091600 | 45376570300 | 46000 | 45950 | 46000 | 45750 | 39023 |
| 572 | 20230825 | 091500 | 43584000950 | 46050 | 46050 | 46200 | 46000 | 16086 |
| 573 | 20230825 | 091400 | 42842728600 | 46050 | 46050 | 46200 | 46050 | 16332 |
| 574 | 20230825 | 091300 | 42089812700 | 46100 | 46050 | 46150 | 46050 | 24774 |
| 575 | 20230825 | 091200 | 40948464750 | 46200 | 46050 | 46200 | 46000 | 50989 |
| 576 | 20230825 | 091100 | 38598359150 | 46050 | 46150 | 46200 | 46050 | 50703 |
| 577 | 20230825 | 091000 | 36260317950 | 46100 | 46100 | 46250 | 46000 | 40032 |
| 578 | 20230825 | 090900 | 34413498000 | 46100 | 46200 | 46200 | 46050 | 49624 |
| 579 | 20230825 | 090800 | 32124253900 | 46250 | 46200 | 46300 | 46100 | 35422 |
| 580 | 20230825 | 090700 | 30488157850 | 46200 | 46200 | 46300 | 46050 | 32993 |
| 581 | 20230825 | 090600 | 28965282950 | 46200 | 46200 | 46250 | 46050 | 27370 |
| 582 | 20230825 | 090500 | 27701485350 | 46200 | 46200 | 46300 | 46000 | 65835 |
| 583 | 20230825 | 090400 | 24662623850 | 46100 | 46200 | 46350 | 45950 | 84976 |
| 584 | 20230825 | 090300 | 20733915150 | 46200 | 46300 | 46350 | 46000 | 95430 |
| 585 | 20230825 | 090200 | 16327347600 | 46350 | 46150 | 46350 | 46100 | 117446 |
| 586 | 20230825 | 090100 | 10895755400 | 46150 | 46300 | 46500 | 46100 | 148018 |
| 587 | 20230825 | 090000 | 4052464750 | 46250 | 46300 | 46300 | 46100 | 87705 |