33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 3 | 20230825 | 190900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20230825 | 190800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20230825 | 190700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20230825 | 190600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20230825 | 190500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20230825 | 190400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20230825 | 190300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20230825 | 190200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20230825 | 190100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20230825 | 190000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20230825 | 185900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20230825 | 185800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20230825 | 185700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20230825 | 185600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20230825 | 185500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20230825 | 185400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20230825 | 185300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20230825 | 185200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20230825 | 185100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20230825 | 185000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20230825 | 184900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20230825 | 184800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20230825 | 184700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20230825 | 184600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20230825 | 184500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20230825 | 184400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20230825 | 184300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20230825 | 184200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20230825 | 184100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20230825 | 184000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 33 | 20230825 | 183900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20230825 | 183800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20230825 | 183700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20230825 | 183600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20230825 | 183500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20230825 | 183400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20230825 | 183300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20230825 | 183200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20230825 | 183100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20230825 | 183000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20230825 | 182900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20230825 | 182800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20230825 | 182700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20230825 | 182600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20230825 | 182500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20230825 | 182400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20230825 | 182300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20230825 | 182200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20230825 | 182100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20230825 | 182000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20230825 | 181900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20230825 | 181800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20230825 | 181700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20230825 | 181600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20230825 | 181500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20230825 | 181400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20230825 | 181300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20230825 | 181200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20230825 | 181100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20230825 | 181000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 63 | 20230825 | 180900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20230825 | 180800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20230825 | 180700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20230825 | 180600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20230825 | 180500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20230825 | 180400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20230825 | 180300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20230825 | 180200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20230825 | 180100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20230825 | 180000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20230825 | 175900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20230825 | 175800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20230825 | 175700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20230825 | 175600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20230825 | 175500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20230825 | 175400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20230825 | 175300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20230825 | 175200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20230825 | 175100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20230825 | 175000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20230825 | 174900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20230825 | 174800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20230825 | 174700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20230825 | 174600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20230825 | 174500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20230825 | 174400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20230825 | 174300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20230825 | 174200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20230825 | 174100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20230825 | 174000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 93 | 20230825 | 173900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20230825 | 173800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20230825 | 173700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20230825 | 173600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20230825 | 173500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20230825 | 173400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20230825 | 173300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20230825 | 173200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20230825 | 173100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20230825 | 173000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20230825 | 172900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20230825 | 172800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20230825 | 172700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20230825 | 172600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20230825 | 172500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20230825 | 172400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20230825 | 172300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20230825 | 172200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20230825 | 172100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20230825 | 172000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20230825 | 171900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20230825 | 171800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20230825 | 171700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20230825 | 171600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20230825 | 171500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20230825 | 171400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20230825 | 171300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20230825 | 171200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20230825 | 171100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20230825 | 171000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 123 | 20230825 | 170900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20230825 | 170800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20230825 | 170700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20230825 | 170600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20230825 | 170500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20230825 | 170400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20230825 | 170300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20230825 | 170200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20230825 | 170100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20230825 | 170000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20230825 | 165900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20230825 | 165800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20230825 | 165700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20230825 | 165600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20230825 | 165500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20230825 | 165400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20230825 | 165300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20230825 | 165200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20230825 | 165100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20230825 | 165000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20230825 | 164900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20230825 | 164800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20230825 | 164700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20230825 | 164600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20230825 | 164500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20230825 | 164400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20230825 | 164300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20230825 | 164200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20230825 | 164100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20230825 | 164000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 153 | 20230825 | 163900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20230825 | 163800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20230825 | 163700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20230825 | 163600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20230825 | 163500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20230825 | 163400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20230825 | 163300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20230825 | 163200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20230825 | 163100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20230825 | 163000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20230825 | 162900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20230825 | 162800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20230825 | 162700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20230825 | 162600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20230825 | 162500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20230825 | 162400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20230825 | 162300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20230825 | 162200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20230825 | 162100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20230825 | 162000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20230825 | 161900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20230825 | 161800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20230825 | 161700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20230825 | 161600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20230825 | 161500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20230825 | 161400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20230825 | 161300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20230825 | 161200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20230825 | 161100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20230825 | 161000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 183 | 20230825 | 160900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20230825 | 160800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20230825 | 160700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20230825 | 160600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20230825 | 160500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20230825 | 160400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20230825 | 160300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20230825 | 160200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20230825 | 160100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20230825 | 160000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20230825 | 155900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20230825 | 155800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20230825 | 155700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20230825 | 155600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20230825 | 155500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20230825 | 155400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20230825 | 155300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20230825 | 155200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20230825 | 155100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20230825 | 155000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20230825 | 154900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20230825 | 154800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20230825 | 154700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20230825 | 154600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20230825 | 154500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20230825 | 154400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20230825 | 154300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20230825 | 154200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20230825 | 154100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20230825 | 154000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 213 | 20230825 | 153900 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20230825 | 153800 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20230825 | 153700 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20230825 | 153600 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20230825 | 153500 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20230825 | 153400 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20230825 | 153300 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20230825 | 153200 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20230825 | 153100 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20230825 | 153000 | 10421061050 | 36600 | 36600 | 36600 | 36600 | 3601 |
| 223 | 20230825 | 152900 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20230825 | 152800 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20230825 | 152700 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20230825 | 152600 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20230825 | 152500 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20230825 | 152400 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20230825 | 152300 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20230825 | 152200 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20230825 | 152100 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20230825 | 152000 | 10289264450 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20230825 | 151900 | 10289264450 | 36550 | 36600 | 36600 | 36500 | 353 |
| 234 | 20230825 | 151800 | 10276355000 | 36550 | 36600 | 36600 | 36550 | 259 |
| 235 | 20230825 | 151700 | 10266877900 | 36600 | 36600 | 36600 | 36550 | 448 |
| 236 | 20230825 | 151600 | 10250484650 | 36600 | 36550 | 36600 | 36550 | 246 |
| 237 | 20230825 | 151500 | 10241484850 | 36500 | 36450 | 36550 | 36450 | 156 |
| 238 | 20230825 | 151400 | 10235790550 | 36600 | 36550 | 36600 | 36450 | 406 |
| 239 | 20230825 | 151300 | 10220962900 | 36600 | 36350 | 36600 | 36350 | 1594 |
| 240 | 20230825 | 151200 | 10162670150 | 36350 | 36300 | 36400 | 36300 | 328 |
| 241 | 20230825 | 151100 | 10150741500 | 36300 | 36400 | 36400 | 36300 | 157 |
| 242 | 20230825 | 151000 | 10145035500 | 36400 | 36350 | 36400 | 36350 | 366 |
| 243 | 20230825 | 150900 | 10131728300 | 36400 | 36300 | 36400 | 36300 | 126 |
| 244 | 20230825 | 150800 | 10127144300 | 36300 | 36400 | 36400 | 36300 | 62 |
| 245 | 20230825 | 150700 | 10124887600 | 36400 | 36450 | 36450 | 36400 | 157 |
| 246 | 20230825 | 150600 | 10119168150 | 36450 | 36300 | 36550 | 36300 | 357 |
| 247 | 20230825 | 150500 | 10106171450 | 36300 | 36350 | 36350 | 36250 | 763 |
| 248 | 20230825 | 150400 | 10078472450 | 36300 | 36400 | 36400 | 36300 | 470 |
| 249 | 20230825 | 150300 | 10061385950 | 36400 | 36350 | 36400 | 36350 | 175 |
| 250 | 20230825 | 150200 | 10055024650 | 36350 | 36400 | 36400 | 36350 | 536 |
| 251 | 20230825 | 150100 | 10035514900 | 36400 | 36500 | 36500 | 36400 | 840 |
| 252 | 20230825 | 150000 | 10004894950 | 36550 | 36550 | 36600 | 36500 | 269 |
| 253 | 20230825 | 145900 | 9995067650 | 36550 | 36550 | 36550 | 36550 | 17 |
| 254 | 20230825 | 145800 | 9994446300 | 36550 | 36550 | 36600 | 36550 | 178 |
| 255 | 20230825 | 145700 | 9987933050 | 36550 | 36550 | 36600 | 36550 | 80 |
| 256 | 20230825 | 145600 | 9985008200 | 36550 | 36550 | 36600 | 36550 | 1100 |
| 257 | 20230825 | 145500 | 9944803150 | 36550 | 36500 | 36550 | 36500 | 515 |
| 258 | 20230825 | 145400 | 9926003950 | 36500 | 36500 | 36500 | 36500 | 27 |
| 259 | 20230825 | 145300 | 9925018450 | 36500 | 36450 | 36500 | 36450 | 86 |
| 260 | 20230825 | 145200 | 9921882050 | 36450 | 36450 | 36450 | 36450 | 59 |
| 261 | 20230825 | 145100 | 9919731500 | 36450 | 36400 | 36450 | 36400 | 219 |
| 262 | 20230825 | 145000 | 9911759700 | 36400 | 36400 | 36400 | 36350 | 25 |
| 263 | 20230825 | 144900 | 9910849900 | 36400 | 36400 | 36400 | 36400 | 4 |
| 264 | 20230825 | 144800 | 9910704300 | 36350 | 36400 | 36400 | 36350 | 103 |
| 265 | 20230825 | 144700 | 9906955200 | 36400 | 36450 | 36450 | 36400 | 88 |
| 266 | 20230825 | 144600 | 9903751900 | 36450 | 36400 | 36450 | 36350 | 77 |
| 267 | 20230825 | 144500 | 9900948350 | 36400 | 36400 | 36450 | 36350 | 62 |
| 268 | 20230825 | 144400 | 9898691850 | 36350 | 36400 | 36400 | 36350 | 37 |
| 269 | 20230825 | 144300 | 9897345150 | 36500 | 36500 | 36500 | 36400 | 231 |
| 270 | 20230825 | 144200 | 9888916650 | 36500 | 36400 | 36500 | 36350 | 156 |
| 271 | 20230825 | 144100 | 9883238600 | 36350 | 36450 | 36500 | 36300 | 895 |
| 272 | 20230825 | 144000 | 9850638250 | 36450 | 36050 | 36450 | 36050 | 1651 |
| 273 | 20230825 | 143900 | 9790770300 | 36050 | 36050 | 36100 | 36050 | 1134 |
| 274 | 20230825 | 143800 | 9749884600 | 36050 | 36150 | 36150 | 36050 | 1026 |
| 275 | 20230825 | 143700 | 9712846100 | 36100 | 36150 | 36150 | 36100 | 835 |
| 276 | 20230825 | 143600 | 9682679100 | 36150 | 36200 | 36250 | 36150 | 1449 |
| 277 | 20230825 | 143500 | 9630291900 | 36200 | 36200 | 36250 | 36200 | 1389 |
| 278 | 20230825 | 143400 | 9580007950 | 36200 | 36350 | 36350 | 36200 | 4806 |
| 279 | 20230825 | 143300 | 9405711950 | 36400 | 36450 | 36450 | 36400 | 892 |
| 280 | 20230825 | 143200 | 9373214350 | 36450 | 36450 | 36450 | 36450 | 211 |
| 281 | 20230825 | 143100 | 9365523400 | 36450 | 36450 | 36450 | 36450 | 8 |
| 282 | 20230825 | 143000 | 9365231800 | 36450 | 36450 | 36500 | 36450 | 2199 |
| 283 | 20230825 | 142900 | 9285078150 | 36450 | 36400 | 36450 | 36400 | 160 |
| 284 | 20230825 | 142800 | 9279253550 | 36450 | 36450 | 36450 | 36450 | 5 |
| 285 | 20230825 | 142700 | 9279071300 | 36400 | 36350 | 36450 | 36350 | 40 |
| 286 | 20230825 | 142600 | 9277615300 | 36350 | 36400 | 36400 | 36350 | 457 |
| 287 | 20230825 | 142500 | 9260982050 | 36400 | 36450 | 36450 | 36400 | 734 |
| 288 | 20230825 | 142400 | 9234259300 | 36450 | 36450 | 36450 | 36450 | 7 |
| 289 | 20230825 | 142300 | 9234004150 | 36450 | 36450 | 36450 | 36450 | 2 |
| 290 | 20230825 | 142200 | 9233931250 | 36450 | 36450 | 36450 | 36450 | 26 |
| 291 | 20230825 | 142100 | 9232983550 | 36450 | 36450 | 36450 | 36450 | 81 |
| 292 | 20230825 | 142000 | 9230031100 | 36450 | 36450 | 36450 | 36450 | 64 |
| 293 | 20230825 | 141900 | 9227698300 | 36450 | 36400 | 36450 | 36400 | 130 |
| 294 | 20230825 | 141800 | 9222961300 | 36400 | 36450 | 36450 | 36400 | 882 |
| 295 | 20230825 | 141700 | 9190856350 | 36450 | 36450 | 36450 | 36450 | 124 |
| 296 | 20230825 | 141600 | 9186336550 | 36450 | 36450 | 36450 | 36450 | 0 |
| 297 | 20230825 | 141500 | 9186336550 | 36450 | 36450 | 36450 | 36450 | 45 |
| 298 | 20230825 | 141400 | 9184696300 | 36450 | 36450 | 36450 | 36450 | 0 |
| 299 | 20230825 | 141300 | 9184696300 | 36450 | 36400 | 36450 | 36400 | 635 |
| 300 | 20230825 | 141200 | 9161550600 | 36450 | 36450 | 36450 | 36400 | 251 |
| 301 | 20230825 | 141100 | 9152405300 | 36450 | 36450 | 36450 | 36450 | 186 |
| 302 | 20230825 | 141000 | 9145625600 | 36450 | 36400 | 36450 | 36400 | 130 |
| 303 | 20230825 | 140900 | 9140889600 | 36400 | 36400 | 36400 | 36400 | 38 |
| 304 | 20230825 | 140800 | 9139506400 | 36400 | 36400 | 36400 | 36400 | 0 |
| 305 | 20230825 | 140700 | 9139506400 | 36400 | 36450 | 36450 | 36400 | 125 |
| 306 | 20230825 | 140600 | 9134955400 | 36450 | 36450 | 36450 | 36450 | 787 |
| 307 | 20230825 | 140500 | 9106269250 | 36500 | 36450 | 36500 | 36450 | 7 |
| 308 | 20230825 | 140400 | 9106014050 | 36450 | 36500 | 36500 | 36450 | 4 |
| 309 | 20230825 | 140300 | 9105868100 | 36450 | 36500 | 36500 | 36450 | 13 |
| 310 | 20230825 | 140200 | 9105394100 | 36450 | 36450 | 36500 | 36450 | 91 |
| 311 | 20230825 | 140100 | 9102077100 | 36450 | 36450 | 36500 | 36450 | 725 |
| 312 | 20230825 | 140000 | 9075645800 | 36450 | 36450 | 36450 | 36450 | 180 |
| 313 | 20230825 | 135900 | 9069084800 | 36450 | 36450 | 36450 | 36450 | 68 |
| 314 | 20230825 | 135800 | 9066606200 | 36450 | 36450 | 36450 | 36450 | 313 |
| 315 | 20230825 | 135700 | 9055197350 | 36450 | 36450 | 36450 | 36450 | 5 |
| 316 | 20230825 | 135600 | 9055015100 | 36500 | 36500 | 36500 | 36500 | 3 |
| 317 | 20230825 | 135500 | 9054905600 | 36500 | 36500 | 36500 | 36500 | 476 |
| 318 | 20230825 | 135400 | 9037531600 | 36550 | 36550 | 36550 | 36550 | 34 |
| 319 | 20230825 | 135300 | 9036288900 | 36550 | 36550 | 36550 | 36550 | 341 |
| 320 | 20230825 | 135200 | 9023825350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 321 | 20230825 | 135100 | 9023825350 | 36600 | 36600 | 36600 | 36600 | 1 |
| 322 | 20230825 | 135000 | 9023788750 | 36600 | 36550 | 36600 | 36550 | 13 |
| 323 | 20230825 | 134900 | 9023313000 | 36600 | 36600 | 36600 | 36600 | 507 |
| 324 | 20230825 | 134800 | 9004756800 | 36600 | 36600 | 36600 | 36600 | 19 |
| 325 | 20230825 | 134700 | 9004061400 | 36600 | 36600 | 36600 | 36600 | 3 |
| 326 | 20230825 | 134600 | 9003951600 | 36600 | 36400 | 36650 | 36400 | 5381 |
| 327 | 20230825 | 134500 | 8807217950 | 36450 | 36450 | 36450 | 36450 | 497 |
| 328 | 20230825 | 134400 | 8789102300 | 36450 | 36450 | 36450 | 36450 | 0 |
| 329 | 20230825 | 134300 | 8789102300 | 36450 | 36450 | 36450 | 36400 | 105 |
| 330 | 20230825 | 134200 | 8785275200 | 36450 | 36450 | 36450 | 36450 | 60 |
| 331 | 20230825 | 134100 | 8783088200 | 36450 | 36500 | 36500 | 36400 | 247 |
| 332 | 20230825 | 134000 | 8774097100 | 36500 | 36500 | 36550 | 36400 | 4109 |
| 333 | 20230825 | 133900 | 8624240100 | 36500 | 36500 | 36500 | 36500 | 106 |
| 334 | 20230825 | 133800 | 8620371100 | 36450 | 36450 | 36450 | 36450 | 0 |
| 335 | 20230825 | 133700 | 8620371100 | 36450 | 36450 | 36450 | 36450 | 1164 |
| 336 | 20230825 | 133600 | 8577943300 | 36450 | 36450 | 36450 | 36450 | 109 |
| 337 | 20230825 | 133500 | 8573970250 | 36400 | 36400 | 36400 | 36400 | 0 |
| 338 | 20230825 | 133400 | 8573970250 | 36400 | 36400 | 36400 | 36350 | 404 |
| 339 | 20230825 | 133300 | 8559266750 | 36400 | 36400 | 36400 | 36400 | 32 |
| 340 | 20230825 | 133200 | 8558101950 | 36400 | 36400 | 36400 | 36400 | 1759 |
| 341 | 20230825 | 133100 | 8494074350 | 36400 | 36450 | 36450 | 36400 | 101 |
| 342 | 20230825 | 133000 | 8490397900 | 36450 | 36400 | 36450 | 36400 | 188 |
| 343 | 20230825 | 132900 | 8483549850 | 36400 | 36400 | 36400 | 36400 | 10 |
| 344 | 20230825 | 132800 | 8483185850 | 36400 | 36450 | 36450 | 36400 | 4 |
| 345 | 20230825 | 132700 | 8483040100 | 36450 | 36400 | 36450 | 36400 | 457 |
| 346 | 20230825 | 132600 | 8466398950 | 36400 | 36500 | 36500 | 36400 | 1320 |
| 347 | 20230825 | 132500 | 8418282650 | 36450 | 36450 | 36450 | 36450 | 165 |
| 348 | 20230825 | 132400 | 8412268400 | 36550 | 36550 | 36550 | 36550 | 2 |
| 349 | 20230825 | 132300 | 8412195300 | 36500 | 36500 | 36500 | 36450 | 399 |
| 350 | 20230825 | 132200 | 8397632050 | 36500 | 36500 | 36500 | 36500 | 70 |
| 351 | 20230825 | 132100 | 8395077050 | 36500 | 36500 | 36500 | 36500 | 0 |
| 352 | 20230825 | 132000 | 8395077050 | 36500 | 36550 | 36550 | 36500 | 1320 |
| 353 | 20230825 | 131900 | 8346896850 | 36500 | 36500 | 36500 | 36500 | 7 |
| 354 | 20230825 | 131800 | 8346641350 | 36500 | 36500 | 36500 | 36500 | 182 |
| 355 | 20230825 | 131700 | 8339998350 | 36500 | 36500 | 36500 | 36500 | 33 |
| 356 | 20230825 | 131600 | 8338793850 | 36500 | 36500 | 36500 | 36500 | 420 |
| 357 | 20230825 | 131500 | 8323463850 | 36500 | 36550 | 36550 | 36500 | 146 |
| 358 | 20230825 | 131400 | 8318134800 | 36550 | 36500 | 36550 | 36500 | 472 |
| 359 | 20230825 | 131300 | 8300885350 | 36550 | 36550 | 36600 | 36500 | 117 |
| 360 | 20230825 | 131200 | 8296613250 | 36600 | 36550 | 36600 | 36550 | 26 |
| 361 | 20230825 | 131100 | 8295661950 | 36600 | 36550 | 36600 | 36550 | 285 |
| 362 | 20230825 | 131000 | 8285241150 | 36500 | 36550 | 36550 | 36500 | 111 |
| 363 | 20230825 | 130900 | 8281189600 | 36550 | 36600 | 36600 | 36550 | 142 |
| 364 | 20230825 | 130800 | 8275994350 | 36600 | 36600 | 36600 | 36550 | 123 |
| 365 | 20230825 | 130700 | 8271497000 | 36600 | 36600 | 36600 | 36600 | 30 |
| 366 | 20230825 | 130600 | 8270399000 | 36600 | 36600 | 36600 | 36600 | 338 |
| 367 | 20230825 | 130500 | 8258028200 | 36550 | 36550 | 36550 | 36550 | 128 |
| 368 | 20230825 | 130400 | 8253349800 | 36600 | 36600 | 36600 | 36600 | 1 |
| 369 | 20230825 | 130300 | 8253313200 | 36500 | 36500 | 36500 | 36500 | 80 |
| 370 | 20230825 | 130200 | 8250393200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 371 | 20230825 | 130100 | 8250393200 | 36550 | 36550 | 36550 | 36550 | 15 |
| 372 | 20230825 | 130000 | 8249844950 | 36550 | 36550 | 36550 | 36550 | 155 |
| 373 | 20230825 | 125900 | 8244179700 | 36550 | 36600 | 36600 | 36550 | 189 |
| 374 | 20230825 | 125800 | 8237262800 | 36600 | 36600 | 36600 | 36600 | 61 |
| 375 | 20230825 | 125700 | 8235030200 | 36600 | 36600 | 36600 | 36600 | 9 |
| 376 | 20230825 | 125600 | 8234700800 | 36600 | 36600 | 36650 | 36600 | 153 |
| 377 | 20230825 | 125500 | 8229100200 | 36550 | 36750 | 36750 | 36500 | 10781 |
| 378 | 20230825 | 125400 | 7834970800 | 36750 | 36750 | 36750 | 36750 | 12 |
| 379 | 20230825 | 125300 | 7834529800 | 36800 | 36800 | 36800 | 36800 | 32 |
| 380 | 20230825 | 125200 | 7833352200 | 36800 | 36750 | 36800 | 36750 | 195 |
| 381 | 20230825 | 125100 | 7826184350 | 36750 | 36500 | 36750 | 36500 | 1803 |
| 382 | 20230825 | 125000 | 7760242300 | 36500 | 36500 | 36500 | 36500 | 11 |
| 383 | 20230825 | 124900 | 7759840800 | 36500 | 36500 | 36500 | 36500 | 51 |
| 384 | 20230825 | 124800 | 7757979300 | 36550 | 36550 | 36550 | 36550 | 107 |
| 385 | 20230825 | 124700 | 7754068450 | 36500 | 36550 | 36550 | 36500 | 6 |
| 386 | 20230825 | 124600 | 7753849400 | 36500 | 36500 | 36500 | 36500 | 309 |
| 387 | 20230825 | 124500 | 7742570900 | 36500 | 36500 | 36500 | 36500 | 580 |
| 388 | 20230825 | 124400 | 7721400900 | 36500 | 36550 | 36550 | 36500 | 234 |
| 389 | 20230825 | 124300 | 7712858950 | 36550 | 36600 | 36600 | 36550 | 117 |
| 390 | 20230825 | 124200 | 7708580050 | 36600 | 36550 | 36600 | 36500 | 204 |
| 391 | 20230825 | 124100 | 7701119500 | 36550 | 36550 | 36550 | 36500 | 93 |
| 392 | 20230825 | 124000 | 7697720450 | 36500 | 36550 | 36550 | 36500 | 74 |
| 393 | 20230825 | 123900 | 7695015900 | 36550 | 36550 | 36550 | 36500 | 63 |
| 394 | 20230825 | 123800 | 7692715150 | 36550 | 36600 | 36600 | 36550 | 1561 |
| 395 | 20230825 | 123700 | 7635584900 | 36500 | 36500 | 36550 | 36500 | 514 |
| 396 | 20230825 | 123600 | 7616818900 | 36500 | 36500 | 36500 | 36500 | 2 |
| 397 | 20230825 | 123500 | 7616745900 | 36550 | 36550 | 36550 | 36550 | 292 |
| 398 | 20230825 | 123400 | 7606073300 | 36600 | 36600 | 36600 | 36600 | 66 |
| 399 | 20230825 | 123300 | 7603657700 | 36650 | 36650 | 36650 | 36650 | 21 |
| 400 | 20230825 | 123200 | 7602888050 | 36650 | 36600 | 36700 | 36600 | 848 |
| 401 | 20230825 | 123100 | 7571821150 | 36550 | 36550 | 36550 | 36500 | 123 |
| 402 | 20230825 | 123000 | 7567328500 | 36550 | 36500 | 36600 | 36500 | 341 |
| 403 | 20230825 | 122900 | 7554873150 | 36500 | 36450 | 36500 | 36450 | 142 |
| 404 | 20230825 | 122800 | 7549692650 | 36450 | 36600 | 36600 | 36450 | 59 |
| 405 | 20230825 | 122700 | 7547538400 | 36550 | 36550 | 36600 | 36550 | 208 |
| 406 | 20230825 | 122600 | 7539935750 | 36500 | 36450 | 36500 | 36400 | 270 |
| 407 | 20230825 | 122500 | 7530081500 | 36450 | 36350 | 36450 | 36300 | 515 |
| 408 | 20230825 | 122400 | 7511343650 | 36350 | 36300 | 36350 | 36250 | 363 |
| 409 | 20230825 | 122300 | 7498163400 | 36300 | 36250 | 36350 | 36250 | 926 |
| 410 | 20230825 | 122200 | 7464551150 | 36300 | 36350 | 36350 | 36250 | 1818 |
| 411 | 20230825 | 122100 | 7398591650 | 36300 | 36350 | 36350 | 36300 | 955 |
| 412 | 20230825 | 122000 | 7363917200 | 36350 | 36450 | 36450 | 36350 | 646 |
| 413 | 20230825 | 121900 | 7340402550 | 36450 | 36500 | 36500 | 36450 | 303 |
| 414 | 20230825 | 121800 | 7329358100 | 36500 | 36500 | 36500 | 36500 | 3 |
| 415 | 20230825 | 121700 | 7329248600 | 36400 | 36500 | 36500 | 36400 | 250 |
| 416 | 20230825 | 121600 | 7320143250 | 36450 | 36450 | 36500 | 36450 | 212 |
| 417 | 20230825 | 121500 | 7312415800 | 36500 | 36500 | 36500 | 36450 | 22 |
| 418 | 20230825 | 121400 | 7311613100 | 36450 | 36500 | 36500 | 36450 | 135 |
| 419 | 20230825 | 121300 | 7306692100 | 36500 | 36500 | 36500 | 36450 | 74 |
| 420 | 20230825 | 121200 | 7303994250 | 36500 | 36500 | 36550 | 36500 | 249 |
| 421 | 20230825 | 121100 | 7294905650 | 36500 | 36550 | 36600 | 36500 | 8785 |
| 422 | 20230825 | 121000 | 6974121600 | 36600 | 36550 | 36600 | 36550 | 1858 |
| 423 | 20230825 | 120900 | 6906199400 | 36550 | 36650 | 36650 | 36550 | 1820 |
| 424 | 20230825 | 120800 | 6839568400 | 36650 | 36650 | 36650 | 36650 | 99 |
| 425 | 20230825 | 120700 | 6835940050 | 36650 | 36650 | 36650 | 36650 | 5 |
| 426 | 20230825 | 120600 | 6835756800 | 36650 | 36650 | 36650 | 36650 | 5 |
| 427 | 20230825 | 120500 | 6835573550 | 36650 | 36650 | 36650 | 36650 | 30 |
| 428 | 20230825 | 120400 | 6834474050 | 36600 | 36600 | 36600 | 36600 | 498 |
| 429 | 20230825 | 120300 | 6816247250 | 36650 | 36600 | 36650 | 36600 | 8 |
| 430 | 20230825 | 120200 | 6815954350 | 36600 | 36600 | 36600 | 36600 | 199 |
| 431 | 20230825 | 120100 | 6808670950 | 36600 | 36550 | 36600 | 36550 | 204 |
| 432 | 20230825 | 120000 | 6801205950 | 36550 | 36600 | 36600 | 36550 | 4 |
| 433 | 20230825 | 115900 | 6801059700 | 36550 | 36600 | 36600 | 36550 | 232 |
| 434 | 20230825 | 115800 | 6792579300 | 36600 | 36650 | 36650 | 36550 | 918 |
| 435 | 20230825 | 115700 | 6758973200 | 36650 | 36650 | 36650 | 36600 | 4 |
| 436 | 20230825 | 115600 | 6758826650 | 36650 | 36600 | 36650 | 36600 | 355 |
| 437 | 20230825 | 115500 | 6745830300 | 36600 | 36600 | 36600 | 36600 | 151 |
| 438 | 20230825 | 115400 | 6740303700 | 36650 | 36650 | 36650 | 36650 | 2 |
| 439 | 20230825 | 115300 | 6740230400 | 36650 | 36650 | 36650 | 36600 | 108 |
| 440 | 20230825 | 115200 | 6736272500 | 36600 | 36600 | 36650 | 36600 | 420 |
| 441 | 20230825 | 115100 | 6720898400 | 36650 | 36650 | 36700 | 36650 | 218 |
| 442 | 20230825 | 115000 | 6712908200 | 36600 | 36650 | 36650 | 36600 | 388 |
| 443 | 20230825 | 114900 | 6698689550 | 36700 | 36750 | 36750 | 36650 | 1097 |
| 444 | 20230825 | 114800 | 6658449500 | 36750 | 36750 | 36750 | 36750 | 3 |
| 445 | 20230825 | 114700 | 6658339250 | 36750 | 36700 | 36750 | 36700 | 208 |
| 446 | 20230825 | 114600 | 6650695900 | 36750 | 36750 | 36750 | 36750 | 132 |
| 447 | 20230825 | 114500 | 6645844900 | 36750 | 36750 | 36750 | 36700 | 33 |
| 448 | 20230825 | 114400 | 6644632650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 449 | 20230825 | 114300 | 6644632650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 450 | 20230825 | 114200 | 6644632650 | 36700 | 36700 | 36700 | 36650 | 238 |
| 451 | 20230825 | 114100 | 6635898550 | 36700 | 36700 | 36700 | 36700 | 36 |
| 452 | 20230825 | 114000 | 6634577350 | 36750 | 36750 | 36750 | 36700 | 185 |
| 453 | 20230825 | 113900 | 6627787150 | 36700 | 36800 | 36800 | 36700 | 458 |
| 454 | 20230825 | 113800 | 6610947200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 455 | 20230825 | 113700 | 6610947200 | 36850 | 36850 | 36850 | 36850 | 15 |
| 456 | 20230825 | 113600 | 6610394450 | 36850 | 36900 | 36900 | 36850 | 257 |
| 457 | 20230825 | 113500 | 6600923800 | 36900 | 36900 | 36950 | 36850 | 285 |
| 458 | 20230825 | 113400 | 6590407700 | 36900 | 36900 | 36900 | 36900 | 22 |
| 459 | 20230825 | 113300 | 6589595900 | 36850 | 36900 | 36900 | 36850 | 5 |
| 460 | 20230825 | 113200 | 6589411500 | 36900 | 36950 | 36950 | 36850 | 68 |
| 461 | 20230825 | 113100 | 6586902200 | 37000 | 36950 | 37000 | 36950 | 3 |
| 462 | 20230825 | 113000 | 6586791250 | 37000 | 37000 | 37000 | 37000 | 9 |
| 463 | 20230825 | 112900 | 6586458250 | 36850 | 36750 | 36900 | 36750 | 467 |
| 464 | 20230825 | 112800 | 6569247150 | 36800 | 36800 | 36800 | 36750 | 74 |
| 465 | 20230825 | 112700 | 6566527000 | 36850 | 36750 | 36850 | 36650 | 1190 |
| 466 | 20230825 | 112600 | 6522856000 | 36850 | 36850 | 36900 | 36750 | 110 |
| 467 | 20230825 | 112500 | 6518810150 | 36850 | 36900 | 36900 | 36850 | 100 |
| 468 | 20230825 | 112400 | 6515125050 | 36900 | 36900 | 36900 | 36850 | 10 |
| 469 | 20230825 | 112300 | 6514756200 | 36900 | 36700 | 36900 | 36700 | 922 |
| 470 | 20230825 | 112200 | 6480879250 | 36700 | 36700 | 36700 | 36700 | 133 |
| 471 | 20230825 | 112100 | 6475998150 | 36700 | 36650 | 36700 | 36650 | 206 |
| 472 | 20230825 | 112000 | 6468444150 | 36700 | 36700 | 36700 | 36700 | 35 |
| 473 | 20230825 | 111900 | 6467159650 | 36700 | 36700 | 36750 | 36700 | 348 |
| 474 | 20230825 | 111800 | 6454388000 | 36700 | 36750 | 36800 | 36700 | 243 |
| 475 | 20230825 | 111700 | 6445460650 | 36800 | 36800 | 36800 | 36700 | 52 |
| 476 | 20230825 | 111600 | 6443549400 | 36800 | 36800 | 36800 | 36750 | 275 |
| 477 | 20230825 | 111500 | 6433436800 | 36800 | 36850 | 36850 | 36700 | 374 |
| 478 | 20230825 | 111400 | 6419691200 | 36900 | 36850 | 36900 | 36850 | 110 |
| 479 | 20230825 | 111300 | 6415637500 | 36900 | 36900 | 36900 | 36800 | 753 |
| 480 | 20230825 | 111200 | 6387919500 | 36850 | 36950 | 36950 | 36850 | 230 |
| 481 | 20230825 | 111100 | 6379432350 | 37000 | 37050 | 37050 | 36950 | 232 |
| 482 | 20230825 | 111000 | 6370858950 | 37050 | 37100 | 37100 | 36950 | 694 |
| 483 | 20230825 | 110900 | 6345166900 | 37150 | 37400 | 37400 | 37100 | 485 |
| 484 | 20230825 | 110800 | 6327126050 | 37300 | 37400 | 37400 | 37200 | 353 |
| 485 | 20230825 | 110700 | 6313931200 | 37400 | 37350 | 37500 | 37250 | 196 |
| 486 | 20230825 | 110600 | 6306611550 | 37500 | 37650 | 37650 | 37400 | 330 |
| 487 | 20230825 | 110500 | 6294254850 | 37400 | 37500 | 37700 | 37350 | 1129 |
| 488 | 20230825 | 110400 | 6251795900 | 37500 | 37600 | 37650 | 37400 | 235 |
| 489 | 20230825 | 110300 | 6242981500 | 37500 | 37600 | 37650 | 37400 | 929 |
| 490 | 20230825 | 110200 | 6208053200 | 37400 | 37500 | 37650 | 37400 | 1482 |
| 491 | 20230825 | 110100 | 6152417200 | 37500 | 37300 | 37500 | 37250 | 1532 |
| 492 | 20230825 | 110000 | 6095157700 | 37350 | 37400 | 37500 | 37300 | 1673 |
| 493 | 20230825 | 105900 | 6032520450 | 37400 | 37100 | 37400 | 37050 | 2146 |
| 494 | 20230825 | 105800 | 5952491400 | 37100 | 36950 | 37300 | 36950 | 2509 |
| 495 | 20230825 | 105700 | 5859265600 | 36950 | 36900 | 36950 | 36850 | 191 |
| 496 | 20230825 | 105600 | 5852218200 | 36900 | 36950 | 36950 | 36900 | 276 |
| 497 | 20230825 | 105500 | 5842032200 | 37000 | 36950 | 37000 | 36950 | 468 |
| 498 | 20230825 | 105400 | 5824724750 | 37050 | 37050 | 37050 | 37000 | 388 |
| 499 | 20230825 | 105300 | 5810357100 | 37050 | 37000 | 37050 | 36950 | 575 |
| 500 | 20230825 | 105200 | 5789084250 | 37000 | 37000 | 37050 | 36950 | 567 |
| 501 | 20230825 | 105100 | 5768108650 | 37000 | 36900 | 37000 | 36850 | 921 |
| 502 | 20230825 | 105000 | 5734080450 | 36950 | 36900 | 36950 | 36900 | 405 |
| 503 | 20230825 | 104900 | 5719135800 | 36900 | 36900 | 36900 | 36850 | 1108 |
| 504 | 20230825 | 104800 | 5678251800 | 36850 | 36850 | 36900 | 36850 | 661 |
| 505 | 20230825 | 104700 | 5653867100 | 36900 | 36750 | 36900 | 36550 | 1361 |
| 506 | 20230825 | 104600 | 5603812150 | 36750 | 36800 | 36900 | 36650 | 839 |
| 507 | 20230825 | 104500 | 5572929400 | 36850 | 36600 | 36900 | 36600 | 1386 |
| 508 | 20230825 | 104400 | 5521931850 | 36650 | 36650 | 36750 | 36550 | 448 |
| 509 | 20230825 | 104300 | 5505505800 | 36600 | 36550 | 36800 | 36550 | 1181 |
| 510 | 20230825 | 104200 | 5462232950 | 36600 | 36550 | 36650 | 36550 | 1081 |
| 511 | 20230825 | 104100 | 5422674450 | 36600 | 36300 | 36700 | 36250 | 1974 |
| 512 | 20230825 | 104000 | 5350769350 | 36300 | 36300 | 36400 | 36250 | 5248 |
| 513 | 20230825 | 103900 | 5160305900 | 36400 | 36400 | 36450 | 36350 | 848 |
| 514 | 20230825 | 103800 | 5129460800 | 36400 | 36400 | 36450 | 36400 | 353 |
| 515 | 20230825 | 103700 | 5116611300 | 36400 | 36450 | 36450 | 36400 | 400 |
| 516 | 20230825 | 103600 | 5102033950 | 36500 | 36450 | 36500 | 36450 | 309 |
| 517 | 20230825 | 103500 | 5090770750 | 36550 | 36550 | 36550 | 36550 | 284 |
| 518 | 20230825 | 103400 | 5080390550 | 36550 | 36500 | 36550 | 36400 | 425 |
| 519 | 20230825 | 103300 | 5064905150 | 36500 | 36450 | 36500 | 36450 | 756 |
| 520 | 20230825 | 103200 | 5037329700 | 36500 | 36500 | 36500 | 36300 | 6266 |
| 521 | 20230825 | 103100 | 4808857600 | 36500 | 36700 | 36700 | 36500 | 2302 |
| 522 | 20230825 | 103000 | 4724637600 | 36700 | 36700 | 36750 | 36650 | 2314 |
| 523 | 20230825 | 102900 | 4639718650 | 36750 | 36750 | 36800 | 36750 | 580 |
| 524 | 20230825 | 102800 | 4618401250 | 36750 | 36800 | 36800 | 36750 | 54 |
| 525 | 20230825 | 102700 | 4616416600 | 36800 | 36750 | 36800 | 36700 | 144 |
| 526 | 20230825 | 102600 | 4611129350 | 36700 | 36800 | 36800 | 36700 | 31 |
| 527 | 20230825 | 102500 | 4609990500 | 36800 | 36800 | 36800 | 36700 | 95 |
| 528 | 20230825 | 102400 | 4606497600 | 36800 | 36800 | 36850 | 36700 | 754 |
| 529 | 20230825 | 102300 | 4578793600 | 36850 | 36750 | 36850 | 36700 | 658 |
| 530 | 20230825 | 102200 | 4554594100 | 36750 | 36750 | 36750 | 36700 | 640 |
| 531 | 20230825 | 102100 | 4531097750 | 36750 | 36750 | 36750 | 36700 | 89 |
| 532 | 20230825 | 102000 | 4527828350 | 36750 | 36850 | 36850 | 36750 | 492 |
| 533 | 20230825 | 101900 | 4509745850 | 36850 | 36850 | 36850 | 36800 | 58 |
| 534 | 20230825 | 101800 | 4507609200 | 36850 | 36800 | 36850 | 36800 | 111 |
| 535 | 20230825 | 101700 | 4503524250 | 36800 | 36700 | 36800 | 36700 | 509 |
| 536 | 20230825 | 101600 | 4484809950 | 36700 | 36700 | 36750 | 36700 | 343 |
| 537 | 20230825 | 101500 | 4472221600 | 36700 | 36750 | 36750 | 36650 | 648 |
| 538 | 20230825 | 101400 | 4448439150 | 36750 | 36700 | 36750 | 36650 | 366 |
| 539 | 20230825 | 101300 | 4435002850 | 36700 | 36750 | 36750 | 36700 | 108 |
| 540 | 20230825 | 101200 | 4431038500 | 36750 | 36650 | 36750 | 36650 | 1094 |
| 541 | 20230825 | 101100 | 4390894200 | 36650 | 36800 | 36800 | 36600 | 3334 |
| 542 | 20230825 | 101000 | 4268604150 | 36800 | 36850 | 36850 | 36750 | 1802 |
| 543 | 20230825 | 100900 | 4202284950 | 36850 | 36850 | 36900 | 36750 | 1517 |
| 544 | 20230825 | 100800 | 4146449850 | 36850 | 36850 | 36850 | 36750 | 1127 |
| 545 | 20230825 | 100700 | 4104966500 | 36800 | 36900 | 36900 | 36800 | 1447 |
| 546 | 20230825 | 100600 | 4051639500 | 36900 | 36950 | 36950 | 36900 | 595 |
| 547 | 20230825 | 100500 | 4029678750 | 36900 | 37000 | 37000 | 36900 | 2187 |
| 548 | 20230825 | 100400 | 3948918850 | 37000 | 37000 | 37050 | 37000 | 182 |
| 549 | 20230825 | 100300 | 3942179150 | 37050 | 37050 | 37100 | 37000 | 145 |
| 550 | 20230825 | 100200 | 3936811650 | 37050 | 37100 | 37100 | 37000 | 66 |
| 551 | 20230825 | 100100 | 3934365700 | 37000 | 37150 | 37150 | 37000 | 659 |
| 552 | 20230825 | 100000 | 3909940500 | 37150 | 37200 | 37200 | 37050 | 234 |
| 553 | 20230825 | 095900 | 3901249700 | 37200 | 37200 | 37250 | 37150 | 145 |
| 554 | 20230825 | 095800 | 3895856850 | 37200 | 37050 | 37200 | 37050 | 470 |
| 555 | 20230825 | 095700 | 3878411750 | 37000 | 37050 | 37050 | 37000 | 2629 |
| 556 | 20230825 | 095600 | 3781135300 | 37050 | 37000 | 37150 | 37000 | 760 |
| 557 | 20230825 | 095500 | 3752961500 | 37000 | 37050 | 37100 | 37000 | 403 |
| 558 | 20230825 | 095400 | 3738029200 | 37050 | 37200 | 37200 | 37000 | 345 |
| 559 | 20230825 | 095300 | 3725238200 | 37200 | 37000 | 37250 | 37000 | 969 |
| 560 | 20230825 | 095200 | 3689325950 | 37050 | 37100 | 37100 | 37000 | 611 |
| 561 | 20230825 | 095100 | 3666692900 | 37050 | 37100 | 37200 | 37050 | 279 |
| 562 | 20230825 | 095000 | 3656346850 | 37100 | 37200 | 37200 | 37100 | 352 |
| 563 | 20230825 | 094900 | 3643282500 | 37200 | 37300 | 37300 | 37100 | 545 |
| 564 | 20230825 | 094800 | 3623045300 | 37300 | 37450 | 37450 | 37250 | 587 |
| 565 | 20230825 | 094700 | 3601123750 | 37450 | 37450 | 37500 | 37400 | 239 |
| 566 | 20230825 | 094600 | 3592168250 | 37450 | 37300 | 37450 | 37300 | 1505 |
| 567 | 20230825 | 094500 | 3535950200 | 37300 | 37100 | 37350 | 37100 | 690 |
| 568 | 20230825 | 094400 | 3510248500 | 37050 | 37050 | 37200 | 36900 | 5271 |
| 569 | 20230825 | 094300 | 3315275450 | 37100 | 37300 | 37300 | 37050 | 791 |
| 570 | 20230825 | 094200 | 3285923350 | 37300 | 37200 | 37350 | 37050 | 2710 |
| 571 | 20230825 | 094100 | 3185244650 | 37250 | 37200 | 37350 | 37150 | 496 |
| 572 | 20230825 | 094000 | 3166766800 | 37200 | 37150 | 37250 | 37100 | 734 |
| 573 | 20230825 | 093900 | 3139491550 | 37150 | 37300 | 37300 | 37050 | 561 |
| 574 | 20230825 | 093800 | 3118647950 | 37250 | 37450 | 37500 | 37000 | 4654 |
| 575 | 20230825 | 093700 | 2945498800 | 37450 | 37450 | 37500 | 37450 | 93 |
| 576 | 20230825 | 093600 | 2942015750 | 37500 | 37600 | 37600 | 37450 | 57 |
| 577 | 20230825 | 093500 | 2939876950 | 37600 | 37400 | 37600 | 37400 | 467 |
| 578 | 20230825 | 093400 | 2922354600 | 37450 | 37450 | 37500 | 37400 | 236 |
| 579 | 20230825 | 093300 | 2913521550 | 37500 | 37450 | 37550 | 37450 | 111 |
| 580 | 20230825 | 093200 | 2909360250 | 37450 | 37350 | 37450 | 37300 | 1624 |
| 581 | 20230825 | 093100 | 2848743050 | 37350 | 37550 | 37600 | 37350 | 596 |
| 582 | 20230825 | 093000 | 2826426500 | 37650 | 37550 | 37650 | 37450 | 359 |
| 583 | 20230825 | 092900 | 2812963050 | 37500 | 37700 | 37700 | 37500 | 342 |
| 584 | 20230825 | 092800 | 2800101800 | 37700 | 37550 | 37700 | 37500 | 1998 |
| 585 | 20230825 | 092700 | 2725082400 | 37550 | 37550 | 37600 | 37500 | 83 |
| 586 | 20230825 | 092600 | 2721966650 | 37550 | 37700 | 37700 | 37500 | 872 |
| 587 | 20230825 | 092500 | 2689198200 | 37700 | 37700 | 37700 | 37550 | 1379 |
| 588 | 20230825 | 092400 | 2637346700 | 37700 | 37600 | 37800 | 37600 | 766 |
| 589 | 20230825 | 092300 | 2608525300 | 37600 | 37700 | 37750 | 37600 | 712 |
| 590 | 20230825 | 092200 | 2581737550 | 37700 | 37800 | 37900 | 37700 | 994 |
| 591 | 20230825 | 092100 | 2544201750 | 37700 | 37900 | 37950 | 37700 | 1042 |
| 592 | 20230825 | 092000 | 2504822250 | 38050 | 37950 | 38150 | 37850 | 2053 |
| 593 | 20230825 | 091900 | 2426772300 | 37950 | 37500 | 38000 | 37500 | 2558 |
| 594 | 20230825 | 091800 | 2329834650 | 37500 | 37450 | 37550 | 37400 | 499 |
| 595 | 20230825 | 091700 | 2311150750 | 37500 | 37400 | 37550 | 37400 | 335 |
| 596 | 20230825 | 091600 | 2298616500 | 37400 | 37300 | 37400 | 37250 | 2306 |
| 597 | 20230825 | 091500 | 2212520500 | 37300 | 37600 | 37600 | 37300 | 1847 |
| 598 | 20230825 | 091400 | 2143337950 | 37600 | 37500 | 37650 | 37400 | 1266 |
| 599 | 20230825 | 091300 | 2095858450 | 37500 | 37700 | 37700 | 37500 | 1976 |
| 600 | 20230825 | 091200 | 2021574650 | 37650 | 37500 | 37700 | 37500 | 775 |
| 601 | 20230825 | 091100 | 1992404800 | 37500 | 37250 | 37550 | 37250 | 783 |
| 602 | 20230825 | 091000 | 1963111400 | 37250 | 37300 | 37450 | 37250 | 835 |
| 603 | 20230825 | 090900 | 1931928500 | 37300 | 37000 | 37300 | 37000 | 1699 |
| 604 | 20230825 | 090800 | 1868852350 | 37000 | 37050 | 37100 | 37000 | 1592 |
| 605 | 20230825 | 090700 | 1809854950 | 37050 | 37150 | 37250 | 37050 | 1286 |
| 606 | 20230825 | 090600 | 1762072050 | 37050 | 37550 | 37600 | 37050 | 3457 |
| 607 | 20230825 | 090500 | 1632822650 | 37500 | 37150 | 37950 | 37050 | 2966 |
| 608 | 20230825 | 090400 | 1521728300 | 37100 | 36900 | 37200 | 36900 | 1419 |
| 609 | 20230825 | 090300 | 1469111500 | 36850 | 36800 | 37350 | 36600 | 4135 |
| 610 | 20230825 | 090200 | 1316597350 | 36800 | 37050 | 37100 | 36700 | 5272 |
| 611 | 20230825 | 090100 | 1122358900 | 37100 | 36350 | 37150 | 36200 | 10030 |
| 612 | 20230825 | 090000 | 755064650 | 36400 | 38300 | 38300 | 36350 | 19942 |