32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 3 | 20230825 | 191100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20230825 | 191000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20230825 | 190900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20230825 | 190800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20230825 | 190700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20230825 | 190600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20230825 | 190500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20230825 | 190400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20230825 | 190300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20230825 | 190200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20230825 | 190100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20230825 | 190000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20230825 | 185900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20230825 | 185800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20230825 | 185700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20230825 | 185600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20230825 | 185500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20230825 | 185400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20230825 | 185300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20230825 | 185200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20230825 | 185100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20230825 | 185000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20230825 | 184900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20230825 | 184800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20230825 | 184700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20230825 | 184600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20230825 | 184500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20230825 | 184400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20230825 | 184300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20230825 | 184200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 33 | 20230825 | 184100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20230825 | 184000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20230825 | 183900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20230825 | 183800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20230825 | 183700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20230825 | 183600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20230825 | 183500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20230825 | 183400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20230825 | 183300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20230825 | 183200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20230825 | 183100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20230825 | 183000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20230825 | 182900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20230825 | 182800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20230825 | 182700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20230825 | 182600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20230825 | 182500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20230825 | 182400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20230825 | 182300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20230825 | 182200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20230825 | 182100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20230825 | 182000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20230825 | 181900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20230825 | 181800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20230825 | 181700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20230825 | 181600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20230825 | 181500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20230825 | 181400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20230825 | 181300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20230825 | 181200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 63 | 20230825 | 181100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20230825 | 181000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20230825 | 180900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20230825 | 180800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20230825 | 180700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20230825 | 180600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20230825 | 180500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20230825 | 180400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20230825 | 180300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20230825 | 180200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20230825 | 180100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20230825 | 180000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20230825 | 175900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20230825 | 175800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20230825 | 175700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20230825 | 175600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20230825 | 175500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20230825 | 175400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20230825 | 175300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20230825 | 175200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20230825 | 175100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20230825 | 175000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20230825 | 174900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20230825 | 174800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20230825 | 174700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20230825 | 174600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20230825 | 174500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20230825 | 174400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20230825 | 174300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20230825 | 174200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 93 | 20230825 | 174100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20230825 | 174000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20230825 | 173900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20230825 | 173800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20230825 | 173700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20230825 | 173600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20230825 | 173500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20230825 | 173400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20230825 | 173300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20230825 | 173200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20230825 | 173100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20230825 | 173000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20230825 | 172900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20230825 | 172800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20230825 | 172700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20230825 | 172600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20230825 | 172500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20230825 | 172400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20230825 | 172300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20230825 | 172200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20230825 | 172100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20230825 | 172000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20230825 | 171900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20230825 | 171800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20230825 | 171700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20230825 | 171600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20230825 | 171500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20230825 | 171400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20230825 | 171300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20230825 | 171200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 123 | 20230825 | 171100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20230825 | 171000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20230825 | 170900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20230825 | 170800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20230825 | 170700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20230825 | 170600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20230825 | 170500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20230825 | 170400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20230825 | 170300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20230825 | 170200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20230825 | 170100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20230825 | 170000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20230825 | 165900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20230825 | 165800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20230825 | 165700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20230825 | 165600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20230825 | 165500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20230825 | 165400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20230825 | 165300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20230825 | 165200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20230825 | 165100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20230825 | 165000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20230825 | 164900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20230825 | 164800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20230825 | 164700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20230825 | 164600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20230825 | 164500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20230825 | 164400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20230825 | 164300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20230825 | 164200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 153 | 20230825 | 164100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20230825 | 164000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20230825 | 163900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20230825 | 163800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20230825 | 163700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20230825 | 163600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20230825 | 163500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20230825 | 163400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20230825 | 163300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20230825 | 163200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20230825 | 163100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20230825 | 163000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20230825 | 162900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20230825 | 162800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20230825 | 162700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20230825 | 162600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20230825 | 162500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20230825 | 162400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20230825 | 162300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20230825 | 162200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20230825 | 162100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20230825 | 162000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20230825 | 161900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20230825 | 161800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20230825 | 161700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20230825 | 161600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20230825 | 161500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20230825 | 161400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20230825 | 161300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20230825 | 161200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 183 | 20230825 | 161100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20230825 | 161000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20230825 | 160900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20230825 | 160800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20230825 | 160700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20230825 | 160600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20230825 | 160500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20230825 | 160400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20230825 | 160300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20230825 | 160200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20230825 | 160100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20230825 | 160000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20230825 | 155900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20230825 | 155800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20230825 | 155700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20230825 | 155600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20230825 | 155500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20230825 | 155400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20230825 | 155300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20230825 | 155200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20230825 | 155100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20230825 | 155000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20230825 | 154900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20230825 | 154800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20230825 | 154700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20230825 | 154600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20230825 | 154500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20230825 | 154400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20230825 | 154300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20230825 | 154200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 213 | 20230825 | 154100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20230825 | 154000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20230825 | 153900 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20230825 | 153800 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20230825 | 153700 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20230825 | 153600 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20230825 | 153500 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20230825 | 153400 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20230825 | 153300 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20230825 | 153200 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20230825 | 153100 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20230825 | 153000 | 2156523000 | 48250 | 48250 | 48250 | 48250 | 970 |
| 225 | 20230825 | 152900 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20230825 | 152800 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20230825 | 152700 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20230825 | 152600 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20230825 | 152500 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20230825 | 152400 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20230825 | 152300 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20230825 | 152200 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20230825 | 152100 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20230825 | 152000 | 2109720500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20230825 | 151900 | 2109720500 | 48250 | 48300 | 48300 | 48250 | 291 |
| 236 | 20230825 | 151800 | 2095675300 | 48300 | 48300 | 48350 | 48300 | 8 |
| 237 | 20230825 | 151700 | 2095288800 | 48300 | 48300 | 48350 | 48300 | 11 |
| 238 | 20230825 | 151600 | 2094757450 | 48300 | 48250 | 48400 | 48250 | 400 |
| 239 | 20230825 | 151500 | 2075424150 | 48250 | 48300 | 48300 | 48250 | 14 |
| 240 | 20230825 | 151400 | 2074748550 | 48300 | 48250 | 48300 | 48250 | 5 |
| 241 | 20230825 | 151300 | 2074507200 | 48250 | 48200 | 48300 | 48200 | 130 |
| 242 | 20230825 | 151200 | 2068234650 | 48200 | 48250 | 48250 | 48200 | 214 |
| 243 | 20230825 | 151100 | 2057910200 | 48200 | 48250 | 48250 | 48200 | 39 |
| 244 | 20230825 | 151000 | 2056030250 | 48200 | 48200 | 48250 | 48200 | 40 |
| 245 | 20230825 | 150900 | 2054102150 | 48250 | 48200 | 48250 | 48200 | 46 |
| 246 | 20230825 | 150800 | 2051884850 | 48200 | 48250 | 48250 | 48200 | 28 |
| 247 | 20230825 | 150700 | 2050535150 | 48200 | 48250 | 48250 | 48200 | 7 |
| 248 | 20230825 | 150600 | 2050197600 | 48200 | 48200 | 48200 | 48200 | 21 |
| 249 | 20230825 | 150500 | 2049185400 | 48250 | 48200 | 48250 | 48200 | 15 |
| 250 | 20230825 | 150400 | 2048462300 | 48200 | 48200 | 48250 | 48200 | 159 |
| 251 | 20230825 | 150300 | 2040790650 | 48250 | 48250 | 48250 | 48200 | 106 |
| 252 | 20230825 | 150200 | 2035676300 | 48250 | 48200 | 48250 | 48200 | 701 |
| 253 | 20230825 | 150100 | 2001881650 | 48200 | 48150 | 48200 | 48150 | 104 |
| 254 | 20230825 | 150000 | 1996869000 | 48200 | 48150 | 48200 | 48150 | 28 |
| 255 | 20230825 | 145900 | 1995520700 | 48200 | 48200 | 48200 | 48150 | 73 |
| 256 | 20230825 | 145800 | 1992004600 | 48200 | 48200 | 48200 | 48200 | 33 |
| 257 | 20230825 | 145700 | 1990414000 | 48150 | 48150 | 48150 | 48150 | 23 |
| 258 | 20230825 | 145600 | 1989306550 | 48150 | 48150 | 48150 | 48150 | 70 |
| 259 | 20230825 | 145500 | 1985936050 | 48150 | 48150 | 48150 | 48150 | 439 |
| 260 | 20230825 | 145400 | 1964798200 | 48150 | 48150 | 48150 | 48150 | 19 |
| 261 | 20230825 | 145300 | 1963883350 | 48200 | 48200 | 48200 | 48200 | 15 |
| 262 | 20230825 | 145200 | 1963160350 | 48150 | 48200 | 48200 | 48150 | 72 |
| 263 | 20230825 | 145100 | 1959693050 | 48100 | 48100 | 48100 | 48100 | 16 |
| 264 | 20230825 | 145000 | 1958923450 | 48150 | 48150 | 48150 | 48150 | 34 |
| 265 | 20230825 | 144900 | 1957286350 | 48100 | 48100 | 48100 | 48100 | 93 |
| 266 | 20230825 | 144800 | 1952813050 | 48100 | 48100 | 48100 | 48100 | 10 |
| 267 | 20230825 | 144700 | 1952332050 | 48050 | 48100 | 48100 | 48050 | 100 |
| 268 | 20230825 | 144600 | 1947523000 | 48100 | 48100 | 48100 | 48050 | 1055 |
| 269 | 20230825 | 144500 | 1896830100 | 48050 | 48100 | 48100 | 48050 | 6 |
| 270 | 20230825 | 144400 | 1896541550 | 48050 | 48050 | 48050 | 48050 | 104 |
| 271 | 20230825 | 144300 | 1891544350 | 48100 | 48050 | 48100 | 48050 | 64 |
| 272 | 20230825 | 144200 | 1888468650 | 48050 | 48100 | 48100 | 48050 | 28 |
| 273 | 20230825 | 144100 | 1887121900 | 48100 | 48100 | 48100 | 48100 | 3 |
| 274 | 20230825 | 144000 | 1886977600 | 48100 | 48100 | 48100 | 48100 | 48 |
| 275 | 20230825 | 143900 | 1884668800 | 48150 | 48150 | 48150 | 48100 | 291 |
| 276 | 20230825 | 143800 | 1870661100 | 48150 | 48150 | 48150 | 48150 | 8 |
| 277 | 20230825 | 143700 | 1870275900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20230825 | 143600 | 1870275900 | 48150 | 48150 | 48150 | 48100 | 251 |
| 279 | 20230825 | 143500 | 1858191300 | 48150 | 48100 | 48150 | 48100 | 52 |
| 280 | 20230825 | 143400 | 1855688250 | 48150 | 48100 | 48150 | 48100 | 307 |
| 281 | 20230825 | 143300 | 1840906450 | 48100 | 48100 | 48100 | 48100 | 131 |
| 282 | 20230825 | 143200 | 1834605350 | 48150 | 48100 | 48150 | 48100 | 165 |
| 283 | 20230825 | 143100 | 1826668300 | 48100 | 48150 | 48150 | 48100 | 28 |
| 284 | 20230825 | 143000 | 1825321000 | 48150 | 48150 | 48150 | 48150 | 21 |
| 285 | 20230825 | 142900 | 1824309850 | 48100 | 48150 | 48150 | 48100 | 60 |
| 286 | 20230825 | 142800 | 1821423350 | 48150 | 48150 | 48150 | 48150 | 101 |
| 287 | 20230825 | 142700 | 1816560200 | 48150 | 48100 | 48150 | 48100 | 73 |
| 288 | 20230825 | 142600 | 1813048850 | 48100 | 48100 | 48100 | 48100 | 67 |
| 289 | 20230825 | 142500 | 1809826150 | 48150 | 48150 | 48150 | 48100 | 61 |
| 290 | 20230825 | 142400 | 1806891500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230825 | 142300 | 1806891500 | 48100 | 48150 | 48150 | 48100 | 105 |
| 292 | 20230825 | 142200 | 1801838300 | 48150 | 48150 | 48150 | 48150 | 18 |
| 293 | 20230825 | 142100 | 1800971600 | 48150 | 48150 | 48150 | 48150 | 7 |
| 294 | 20230825 | 142000 | 1800634550 | 48150 | 48100 | 48150 | 48100 | 76 |
| 295 | 20230825 | 141900 | 1796978200 | 48150 | 48050 | 48150 | 48050 | 48 |
| 296 | 20230825 | 141800 | 1794671000 | 48050 | 48050 | 48050 | 48050 | 304 |
| 297 | 20230825 | 141700 | 1780063800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20230825 | 141600 | 1780063800 | 48050 | 48100 | 48100 | 48050 | 52 |
| 299 | 20230825 | 141500 | 1777565100 | 48100 | 48050 | 48100 | 48050 | 19 |
| 300 | 20230825 | 141400 | 1776652100 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20230825 | 141300 | 1776652100 | 48050 | 48050 | 48050 | 48050 | 91 |
| 302 | 20230825 | 141200 | 1772279550 | 48050 | 48100 | 48100 | 48050 | 20 |
| 303 | 20230825 | 141100 | 1771318500 | 48050 | 48050 | 48100 | 48050 | 18 |
| 304 | 20230825 | 141000 | 1770453500 | 48050 | 48050 | 48050 | 48050 | 141 |
| 305 | 20230825 | 140900 | 1763678450 | 48050 | 48050 | 48050 | 48050 | 19 |
| 306 | 20230825 | 140800 | 1762765500 | 48150 | 48150 | 48150 | 48150 | 1 |
| 307 | 20230825 | 140700 | 1762717350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 308 | 20230825 | 140600 | 1762717350 | 48050 | 48100 | 48100 | 48050 | 100 |
| 309 | 20230825 | 140500 | 1757912250 | 48150 | 48100 | 48150 | 48100 | 43 |
| 310 | 20230825 | 140400 | 1755843550 | 48100 | 48100 | 48150 | 48100 | 50 |
| 311 | 20230825 | 140300 | 1753438400 | 48100 | 48100 | 48150 | 48100 | 85 |
| 312 | 20230825 | 140200 | 1749349150 | 48150 | 48100 | 48150 | 48050 | 39 |
| 313 | 20230825 | 140100 | 1747472900 | 48100 | 48100 | 48100 | 48100 | 34 |
| 314 | 20230825 | 140000 | 1745837500 | 48100 | 48150 | 48200 | 48100 | 170 |
| 315 | 20230825 | 135900 | 1737655700 | 48200 | 48200 | 48200 | 48200 | 3 |
| 316 | 20230825 | 135800 | 1737511100 | 48200 | 48200 | 48200 | 48200 | 2 |
| 317 | 20230825 | 135700 | 1737414700 | 48200 | 48150 | 48200 | 48150 | 62 |
| 318 | 20230825 | 135600 | 1734429350 | 48150 | 48150 | 48150 | 48150 | 2 |
| 319 | 20230825 | 135500 | 1734333050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 320 | 20230825 | 135400 | 1734333050 | 48150 | 48150 | 48150 | 48150 | 304 |
| 321 | 20230825 | 135300 | 1719695450 | 48150 | 48150 | 48150 | 48150 | 0 |
| 322 | 20230825 | 135200 | 1719695450 | 48150 | 48150 | 48150 | 48150 | 0 |
| 323 | 20230825 | 135100 | 1719695450 | 48150 | 48200 | 48200 | 48150 | 62 |
| 324 | 20230825 | 135000 | 1716710050 | 48200 | 48100 | 48250 | 48050 | 284 |
| 325 | 20230825 | 134900 | 1703032550 | 48100 | 48100 | 48100 | 48100 | 1 |
| 326 | 20230825 | 134800 | 1702984450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 327 | 20230825 | 134700 | 1702984450 | 48100 | 48150 | 48150 | 48050 | 13 |
| 328 | 20230825 | 134600 | 1702359350 | 48100 | 48200 | 48200 | 48050 | 102 |
| 329 | 20230825 | 134500 | 1697451250 | 48200 | 48200 | 48200 | 48200 | 7 |
| 330 | 20230825 | 134400 | 1697113850 | 48200 | 48200 | 48200 | 48200 | 225 |
| 331 | 20230825 | 134300 | 1686268850 | 48250 | 48100 | 48250 | 48100 | 472 |
| 332 | 20230825 | 134200 | 1663550900 | 48100 | 48100 | 48100 | 48050 | 33 |
| 333 | 20230825 | 134100 | 1661964550 | 48100 | 48050 | 48100 | 48050 | 31 |
| 334 | 20230825 | 134000 | 1660474950 | 48050 | 48050 | 48050 | 48050 | 50 |
| 335 | 20230825 | 133900 | 1658072450 | 48050 | 48050 | 48050 | 48050 | 95 |
| 336 | 20230825 | 133800 | 1653507700 | 48050 | 48050 | 48050 | 48050 | 13 |
| 337 | 20230825 | 133700 | 1652883050 | 48050 | 48100 | 48100 | 48050 | 37 |
| 338 | 20230825 | 133600 | 1651104150 | 48050 | 48050 | 48050 | 48050 | 58 |
| 339 | 20230825 | 133500 | 1648317250 | 48050 | 48050 | 48050 | 48050 | 3 |
| 340 | 20230825 | 133400 | 1648173100 | 48050 | 48050 | 48050 | 48000 | 103 |
| 341 | 20230825 | 133300 | 1643226450 | 48050 | 48000 | 48050 | 48000 | 23 |
| 342 | 20230825 | 133200 | 1642122200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 343 | 20230825 | 133100 | 1642122200 | 48050 | 48050 | 48050 | 48050 | 45 |
| 344 | 20230825 | 133000 | 1639959950 | 48100 | 48050 | 48100 | 48050 | 518 |
| 345 | 20230825 | 132900 | 1615066450 | 48000 | 48050 | 48050 | 48000 | 25 |
| 346 | 20230825 | 132800 | 1613866400 | 48000 | 48050 | 48050 | 48000 | 75 |
| 347 | 20230825 | 132700 | 1610266150 | 48000 | 48050 | 48050 | 48000 | 105 |
| 348 | 20230825 | 132600 | 1605226100 | 48050 | 48050 | 48050 | 48050 | 2 |
| 349 | 20230825 | 132500 | 1605130000 | 48050 | 48000 | 48050 | 48000 | 29 |
| 350 | 20230825 | 132400 | 1603737700 | 48050 | 48000 | 48050 | 48000 | 92 |
| 351 | 20230825 | 132300 | 1599321050 | 48050 | 48050 | 48050 | 48050 | 1 |
| 352 | 20230825 | 132200 | 1599273000 | 48000 | 48050 | 48050 | 48000 | 28 |
| 353 | 20230825 | 132100 | 1597928950 | 48050 | 48000 | 48050 | 48000 | 69 |
| 354 | 20230825 | 132000 | 1594616900 | 48000 | 48000 | 48050 | 48000 | 41 |
| 355 | 20230825 | 131900 | 1592648850 | 48050 | 48000 | 48050 | 48000 | 80 |
| 356 | 20230825 | 131800 | 1588806200 | 48000 | 48000 | 48000 | 48000 | 50 |
| 357 | 20230825 | 131700 | 1586406200 | 48000 | 48000 | 48000 | 48000 | 19 |
| 358 | 20230825 | 131600 | 1585494200 | 48000 | 48000 | 48000 | 48000 | 26 |
| 359 | 20230825 | 131500 | 1584246200 | 48000 | 48050 | 48050 | 48000 | 21 |
| 360 | 20230825 | 131400 | 1583237200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 361 | 20230825 | 131300 | 1583237200 | 48050 | 48050 | 48050 | 48050 | 56 |
| 362 | 20230825 | 131200 | 1580546400 | 48050 | 48050 | 48050 | 48050 | 69 |
| 363 | 20230825 | 131100 | 1577230950 | 48000 | 48000 | 48000 | 48000 | 50 |
| 364 | 20230825 | 131000 | 1574830950 | 48000 | 48050 | 48050 | 48000 | 117 |
| 365 | 20230825 | 130900 | 1569209900 | 48000 | 48000 | 48000 | 48000 | 76 |
| 366 | 20230825 | 130800 | 1565561900 | 48000 | 48000 | 48000 | 48000 | 80 |
| 367 | 20230825 | 130700 | 1561721900 | 48000 | 48050 | 48050 | 48000 | 137 |
| 368 | 20230825 | 130600 | 1555140900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 369 | 20230825 | 130500 | 1555140900 | 48050 | 48050 | 48050 | 48050 | 417 |
| 370 | 20230825 | 130400 | 1535104050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 371 | 20230825 | 130300 | 1535104050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 372 | 20230825 | 130200 | 1535104050 | 48050 | 48050 | 48050 | 48050 | 22 |
| 373 | 20230825 | 130100 | 1534046950 | 48050 | 48100 | 48100 | 48050 | 205 |
| 374 | 20230825 | 130000 | 1524188950 | 48100 | 48100 | 48100 | 48100 | 1 |
| 375 | 20230825 | 125900 | 1524140850 | 48100 | 48100 | 48100 | 48100 | 38 |
| 376 | 20230825 | 125800 | 1522313050 | 48100 | 48100 | 48100 | 48100 | 50 |
| 377 | 20230825 | 125700 | 1519908050 | 48150 | 48150 | 48150 | 48150 | 4 |
| 378 | 20230825 | 125600 | 1519715450 | 48150 | 48100 | 48150 | 48100 | 30 |
| 379 | 20230825 | 125500 | 1518272400 | 48100 | 48100 | 48150 | 48100 | 125 |
| 380 | 20230825 | 125400 | 1512259850 | 48100 | 48100 | 48100 | 48100 | 264 |
| 381 | 20230825 | 125300 | 1499561450 | 48100 | 48100 | 48100 | 48100 | 19 |
| 382 | 20230825 | 125200 | 1498647550 | 48150 | 48150 | 48150 | 48150 | 2 |
| 383 | 20230825 | 125100 | 1498551250 | 48150 | 48100 | 48150 | 48100 | 85 |
| 384 | 20230825 | 125000 | 1494462400 | 48150 | 48100 | 48150 | 48100 | 25 |
| 385 | 20230825 | 124900 | 1493259600 | 48100 | 48100 | 48100 | 48100 | 1 |
| 386 | 20230825 | 124800 | 1493211500 | 48100 | 48150 | 48150 | 48100 | 62 |
| 387 | 20230825 | 124700 | 1490229250 | 48100 | 48100 | 48100 | 48100 | 35 |
| 388 | 20230825 | 124600 | 1488545750 | 48150 | 48150 | 48150 | 48150 | 27 |
| 389 | 20230825 | 124500 | 1487245700 | 48100 | 48100 | 48100 | 48100 | 50 |
| 390 | 20230825 | 124400 | 1484840700 | 48100 | 48150 | 48150 | 48100 | 29 |
| 391 | 20230825 | 124300 | 1483445300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 392 | 20230825 | 124200 | 1483445300 | 48100 | 48100 | 48100 | 48100 | 165 |
| 393 | 20230825 | 124100 | 1475508800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 394 | 20230825 | 124000 | 1475508800 | 48150 | 48150 | 48150 | 48150 | 3 |
| 395 | 20230825 | 123900 | 1475364350 | 48100 | 48050 | 48100 | 48050 | 265 |
| 396 | 20230825 | 123800 | 1462621350 | 48050 | 48050 | 48050 | 48050 | 48 |
| 397 | 20230825 | 123700 | 1460314950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 398 | 20230825 | 123600 | 1460314950 | 48050 | 48100 | 48100 | 48050 | 21 |
| 399 | 20230825 | 123500 | 1459305850 | 48050 | 48050 | 48050 | 48050 | 79 |
| 400 | 20230825 | 123400 | 1455509900 | 48100 | 48100 | 48100 | 48050 | 31 |
| 401 | 20230825 | 123300 | 1454019300 | 48100 | 48100 | 48100 | 48100 | 71 |
| 402 | 20230825 | 123200 | 1450604200 | 48100 | 48050 | 48100 | 48050 | 86 |
| 403 | 20230825 | 123100 | 1446471850 | 48050 | 48050 | 48050 | 48050 | 10 |
| 404 | 20230825 | 123000 | 1445991350 | 48100 | 48100 | 48100 | 48100 | 70 |
| 405 | 20230825 | 122900 | 1442624350 | 48100 | 48050 | 48100 | 48050 | 120 |
| 406 | 20230825 | 122800 | 1436855800 | 48100 | 48050 | 48100 | 48050 | 22 |
| 407 | 20230825 | 122700 | 1435797650 | 48050 | 48050 | 48050 | 48050 | 5 |
| 408 | 20230825 | 122600 | 1435557400 | 48050 | 48050 | 48050 | 48050 | 51 |
| 409 | 20230825 | 122500 | 1433106850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 410 | 20230825 | 122400 | 1433106850 | 48050 | 48050 | 48050 | 48050 | 11 |
| 411 | 20230825 | 122300 | 1432578300 | 48050 | 48050 | 48050 | 48050 | 21 |
| 412 | 20230825 | 122200 | 1431569250 | 48000 | 48050 | 48050 | 48000 | 106 |
| 413 | 20230825 | 122100 | 1426478600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 414 | 20230825 | 122000 | 1426478600 | 48050 | 48050 | 48050 | 48050 | 16 |
| 415 | 20230825 | 121900 | 1425709800 | 48000 | 48050 | 48050 | 48000 | 46 |
| 416 | 20230825 | 121800 | 1423499550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 417 | 20230825 | 121700 | 1423499550 | 48100 | 48100 | 48100 | 48100 | 1 |
| 418 | 20230825 | 121600 | 1423451450 | 48100 | 48000 | 48150 | 48000 | 160 |
| 419 | 20230825 | 121500 | 1415762000 | 48050 | 48050 | 48050 | 48050 | 1 |
| 420 | 20230825 | 121400 | 1415713950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 421 | 20230825 | 121300 | 1415713950 | 48050 | 48050 | 48050 | 48050 | 12 |
| 422 | 20230825 | 121200 | 1415137350 | 48000 | 48050 | 48050 | 48000 | 68 |
| 423 | 20230825 | 121100 | 1411872450 | 48050 | 48050 | 48050 | 48050 | 122 |
| 424 | 20230825 | 121000 | 1406010350 | 48050 | 48050 | 48050 | 48050 | 1 |
| 425 | 20230825 | 120900 | 1405962300 | 48000 | 48000 | 48000 | 48000 | 121 |
| 426 | 20230825 | 120800 | 1400154300 | 48000 | 48050 | 48050 | 48000 | 23 |
| 427 | 20230825 | 120700 | 1399050250 | 48000 | 48000 | 48000 | 48000 | 1 |
| 428 | 20230825 | 120600 | 1399002250 | 48000 | 48000 | 48000 | 48000 | 71 |
| 429 | 20230825 | 120500 | 1395594250 | 48000 | 48100 | 48100 | 48000 | 18 |
| 430 | 20230825 | 120400 | 1394728950 | 48100 | 48100 | 48100 | 48100 | 58 |
| 431 | 20230825 | 120300 | 1391939150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 432 | 20230825 | 120200 | 1391939150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 433 | 20230825 | 120100 | 1391939150 | 48200 | 48150 | 48200 | 48150 | 125 |
| 434 | 20230825 | 120000 | 1385917350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 435 | 20230825 | 115900 | 1385869350 | 48200 | 48050 | 48200 | 48000 | 171 |
| 436 | 20230825 | 115800 | 1377657150 | 48200 | 48200 | 48200 | 48200 | 96 |
| 437 | 20230825 | 115700 | 1373029950 | 48200 | 48050 | 48200 | 48000 | 64 |
| 438 | 20230825 | 115600 | 1369954800 | 48050 | 48050 | 48050 | 48050 | 85 |
| 439 | 20230825 | 115500 | 1365870550 | 48050 | 48000 | 48050 | 48000 | 39 |
| 440 | 20230825 | 115400 | 1363996650 | 48050 | 48050 | 48050 | 48050 | 125 |
| 441 | 20230825 | 115300 | 1357990400 | 48050 | 48050 | 48050 | 48050 | 50 |
| 442 | 20230825 | 115200 | 1355587900 | 48100 | 48100 | 48100 | 48100 | 13 |
| 443 | 20230825 | 115100 | 1354962600 | 48100 | 48100 | 48100 | 48100 | 4 |
| 444 | 20230825 | 115000 | 1354770200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 445 | 20230825 | 114900 | 1354770200 | 48100 | 48100 | 48100 | 48100 | 16 |
| 446 | 20230825 | 114800 | 1354000600 | 48100 | 48050 | 48100 | 48050 | 15 |
| 447 | 20230825 | 114700 | 1353279200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 448 | 20230825 | 114600 | 1353279200 | 48050 | 48050 | 48050 | 47950 | 1898 |
| 449 | 20230825 | 114500 | 1262201500 | 48050 | 48150 | 48150 | 48050 | 15 |
| 450 | 20230825 | 114400 | 1261480250 | 48150 | 48150 | 48150 | 48150 | 45 |
| 451 | 20230825 | 114300 | 1259313500 | 48150 | 48150 | 48150 | 48150 | 50 |
| 452 | 20230825 | 114200 | 1256906000 | 48200 | 48200 | 48200 | 48200 | 11 |
| 453 | 20230825 | 114100 | 1256375800 | 48200 | 48250 | 48250 | 48200 | 7 |
| 454 | 20230825 | 114000 | 1256038350 | 48250 | 48200 | 48250 | 48200 | 54 |
| 455 | 20230825 | 113900 | 1253435500 | 48200 | 48200 | 48200 | 48200 | 96 |
| 456 | 20230825 | 113800 | 1248808300 | 48150 | 48200 | 48200 | 48150 | 69 |
| 457 | 20230825 | 113700 | 1245485900 | 48200 | 48200 | 48200 | 48200 | 64 |
| 458 | 20230825 | 113600 | 1242401100 | 48250 | 48350 | 48350 | 48250 | 215 |
| 459 | 20230825 | 113500 | 1232020500 | 48300 | 48350 | 48350 | 48300 | 17 |
| 460 | 20230825 | 113400 | 1231198600 | 48350 | 48350 | 48350 | 48350 | 1 |
| 461 | 20230825 | 113300 | 1231150250 | 48300 | 48300 | 48300 | 48300 | 70 |
| 462 | 20230825 | 113200 | 1227769250 | 48300 | 48300 | 48300 | 48300 | 0 |
| 463 | 20230825 | 113100 | 1227769250 | 48300 | 48350 | 48350 | 48300 | 18 |
| 464 | 20230825 | 113000 | 1226899800 | 48300 | 48300 | 48300 | 48300 | 70 |
| 465 | 20230825 | 112900 | 1223518800 | 48300 | 48300 | 48300 | 48300 | 54 |
| 466 | 20230825 | 112800 | 1220910600 | 48300 | 48300 | 48300 | 48300 | 50 |
| 467 | 20230825 | 112700 | 1218495600 | 48300 | 48300 | 48350 | 48300 | 73 |
| 468 | 20230825 | 112600 | 1214969200 | 48350 | 48350 | 48350 | 48350 | 1 |
| 469 | 20230825 | 112500 | 1214920850 | 48350 | 48300 | 48350 | 48300 | 35 |
| 470 | 20230825 | 112400 | 1213230300 | 48350 | 48350 | 48350 | 48350 | 2 |
| 471 | 20230825 | 112300 | 1213133600 | 48350 | 48350 | 48350 | 48350 | 59 |
| 472 | 20230825 | 112200 | 1210280950 | 48350 | 48350 | 48400 | 48350 | 22 |
| 473 | 20230825 | 112100 | 1209217100 | 48400 | 48350 | 48400 | 48350 | 11 |
| 474 | 20230825 | 112000 | 1208685200 | 48350 | 48400 | 48400 | 48350 | 61 |
| 475 | 20230825 | 111900 | 1205735300 | 48400 | 48400 | 48400 | 48400 | 0 |
| 476 | 20230825 | 111800 | 1205735300 | 48400 | 48400 | 48400 | 48350 | 53 |
| 477 | 20230825 | 111700 | 1203172000 | 48450 | 48400 | 48450 | 48400 | 306 |
| 478 | 20230825 | 111600 | 1188358600 | 48400 | 48350 | 48400 | 48350 | 302 |
| 479 | 20230825 | 111500 | 1173741850 | 48350 | 48400 | 48400 | 48350 | 40 |
| 480 | 20230825 | 111400 | 1171805900 | 48350 | 48300 | 48350 | 48300 | 336 |
| 481 | 20230825 | 111300 | 1155561450 | 48300 | 48200 | 48350 | 48200 | 1161 |
| 482 | 20230825 | 111200 | 1099507700 | 48250 | 48200 | 48250 | 48200 | 658 |
| 483 | 20230825 | 111100 | 1067784850 | 48150 | 48150 | 48150 | 48150 | 19 |
| 484 | 20230825 | 111000 | 1066870000 | 48150 | 48150 | 48150 | 48150 | 60 |
| 485 | 20230825 | 110900 | 1063981000 | 48200 | 48200 | 48200 | 48200 | 7 |
| 486 | 20230825 | 110800 | 1063643600 | 48200 | 48200 | 48200 | 48200 | 5 |
| 487 | 20230825 | 110700 | 1063402600 | 48150 | 48100 | 48150 | 48100 | 175 |
| 488 | 20230825 | 110600 | 1054978550 | 48150 | 48150 | 48150 | 48150 | 661 |
| 489 | 20230825 | 110500 | 1023151400 | 48150 | 48150 | 48150 | 48150 | 5 |
| 490 | 20230825 | 110400 | 1022910650 | 48150 | 48100 | 48150 | 47900 | 2372 |
| 491 | 20230825 | 110300 | 909094000 | 48150 | 48150 | 48150 | 48150 | 34 |
| 492 | 20230825 | 110200 | 907456900 | 48150 | 48150 | 48150 | 48150 | 4 |
| 493 | 20230825 | 110100 | 907264300 | 48100 | 48050 | 48100 | 48050 | 2165 |
| 494 | 20230825 | 110000 | 803235650 | 48000 | 48050 | 48050 | 48000 | 170 |
| 495 | 20230825 | 105900 | 795069650 | 48100 | 48100 | 48100 | 48050 | 124 |
| 496 | 20230825 | 105800 | 789106250 | 48100 | 48100 | 48100 | 48100 | 2 |
| 497 | 20230825 | 105700 | 789010050 | 48050 | 48050 | 48050 | 48000 | 341 |
| 498 | 20230825 | 105600 | 772627500 | 48050 | 48050 | 48050 | 48050 | 18 |
| 499 | 20230825 | 105500 | 771762600 | 48000 | 48000 | 48000 | 48000 | 1 |
| 500 | 20230825 | 105400 | 771714600 | 48000 | 48000 | 48000 | 48000 | 55 |
| 501 | 20230825 | 105300 | 769074600 | 48000 | 47950 | 48000 | 47950 | 346 |
| 502 | 20230825 | 105200 | 752477000 | 48000 | 47950 | 48000 | 47950 | 33 |
| 503 | 20230825 | 105100 | 750893700 | 48000 | 48000 | 48000 | 48000 | 54 |
| 504 | 20230825 | 105000 | 748301700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 505 | 20230825 | 104900 | 748301700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 506 | 20230825 | 104800 | 748301700 | 48000 | 48000 | 48000 | 48000 | 78 |
| 507 | 20230825 | 104700 | 744557700 | 47950 | 48000 | 48000 | 47950 | 58 |
| 508 | 20230825 | 104600 | 741776200 | 48000 | 48000 | 48000 | 47950 | 21 |
| 509 | 20230825 | 104500 | 740768350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 510 | 20230825 | 104400 | 740720350 | 48000 | 48050 | 48050 | 48000 | 84 |
| 511 | 20230825 | 104300 | 736686650 | 48000 | 48050 | 48050 | 48000 | 420 |
| 512 | 20230825 | 104200 | 716525650 | 48050 | 48050 | 48050 | 48050 | 68 |
| 513 | 20230825 | 104100 | 713258250 | 48000 | 48000 | 48000 | 48000 | 60 |
| 514 | 20230825 | 104000 | 710378250 | 48050 | 48050 | 48050 | 48000 | 43 |
| 515 | 20230825 | 103900 | 708312950 | 48050 | 48050 | 48050 | 48050 | 2 |
| 516 | 20230825 | 103800 | 708216850 | 48050 | 48150 | 48150 | 48050 | 1377 |
| 517 | 20230825 | 103700 | 641971050 | 48200 | 48200 | 48200 | 48200 | 101 |
| 518 | 20230825 | 103600 | 637102850 | 48200 | 48150 | 48200 | 48150 | 166 |
| 519 | 20230825 | 103500 | 629109850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 520 | 20230825 | 103400 | 629109850 | 48200 | 48150 | 48200 | 48150 | 55 |
| 521 | 20230825 | 103300 | 626461350 | 48150 | 48150 | 48150 | 48150 | 60 |
| 522 | 20230825 | 103200 | 623572350 | 48150 | 48150 | 48150 | 48150 | 123 |
| 523 | 20230825 | 103100 | 617649900 | 48150 | 48150 | 48150 | 48100 | 53 |
| 524 | 20230825 | 103000 | 615100450 | 48100 | 48100 | 48100 | 48100 | 1 |
| 525 | 20230825 | 102900 | 615052350 | 48100 | 48100 | 48100 | 48100 | 17 |
| 526 | 20230825 | 102800 | 614234650 | 48100 | 48150 | 48150 | 48100 | 309 |
| 527 | 20230825 | 102700 | 599366350 | 48200 | 48250 | 48250 | 48200 | 49 |
| 528 | 20230825 | 102600 | 597004450 | 48250 | 48200 | 48250 | 48200 | 20 |
| 529 | 20230825 | 102500 | 596040400 | 48200 | 48200 | 48200 | 48200 | 62 |
| 530 | 20230825 | 102400 | 593052000 | 48200 | 48200 | 48200 | 48200 | 50 |
| 531 | 20230825 | 102300 | 590642000 | 48200 | 48250 | 48250 | 48200 | 38 |
| 532 | 20230825 | 102200 | 588809450 | 48250 | 48250 | 48250 | 48250 | 18 |
| 533 | 20230825 | 102100 | 587940950 | 48200 | 48200 | 48200 | 48200 | 51 |
| 534 | 20230825 | 102000 | 585482750 | 48200 | 48200 | 48200 | 48200 | 21 |
| 535 | 20230825 | 101900 | 584470550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 536 | 20230825 | 101800 | 584470550 | 48200 | 48150 | 48200 | 48150 | 218 |
| 537 | 20230825 | 101700 | 573971500 | 48200 | 48150 | 48200 | 48150 | 117 |
| 538 | 20230825 | 101600 | 568334950 | 48150 | 48150 | 48150 | 48150 | 31 |
| 539 | 20230825 | 101500 | 566842300 | 48150 | 48100 | 48150 | 48100 | 51 |
| 540 | 20230825 | 101400 | 564389150 | 48100 | 48100 | 48100 | 48100 | 25 |
| 541 | 20230825 | 101300 | 563186650 | 48100 | 48150 | 48150 | 48100 | 12 |
| 542 | 20230825 | 101200 | 562609350 | 48150 | 48150 | 48150 | 48150 | 28 |
| 543 | 20230825 | 101100 | 561261150 | 48100 | 48150 | 48150 | 48100 | 55 |
| 544 | 20230825 | 101000 | 558615400 | 48150 | 48150 | 48150 | 48100 | 164 |
| 545 | 20230825 | 100900 | 550718850 | 48150 | 48150 | 48150 | 48150 | 0 |
| 546 | 20230825 | 100800 | 550718850 | 48150 | 48150 | 48150 | 48100 | 90 |
| 547 | 20230825 | 100700 | 546387850 | 48150 | 48100 | 48150 | 48100 | 128 |
| 548 | 20230825 | 100600 | 540225750 | 48100 | 48050 | 48100 | 48050 | 94 |
| 549 | 20230825 | 100500 | 535704850 | 48100 | 48050 | 48100 | 48050 | 73 |
| 550 | 20230825 | 100400 | 532196050 | 48100 | 48100 | 48100 | 48100 | 14 |
| 551 | 20230825 | 100300 | 531522650 | 48100 | 48050 | 48100 | 48050 | 40 |
| 552 | 20230825 | 100200 | 529600150 | 48050 | 48150 | 48150 | 48050 | 133 |
| 553 | 20230825 | 100100 | 523204400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 554 | 20230825 | 100000 | 523204400 | 48100 | 48200 | 48200 | 48100 | 9 |
| 555 | 20230825 | 095900 | 522771400 | 48200 | 48150 | 48200 | 48150 | 8 |
| 556 | 20230825 | 095800 | 522386100 | 48150 | 48150 | 48200 | 48100 | 152 |
| 557 | 20230825 | 095700 | 515064650 | 48150 | 48100 | 48150 | 48100 | 173 |
| 558 | 20230825 | 095600 | 506737700 | 48100 | 48100 | 48100 | 48100 | 1 |
| 559 | 20230825 | 095500 | 506689600 | 48100 | 48100 | 48100 | 48050 | 717 |
| 560 | 20230825 | 095400 | 472204400 | 48100 | 48100 | 48100 | 48100 | 1 |
| 561 | 20230825 | 095300 | 472156300 | 48100 | 48150 | 48150 | 48100 | 48 |
| 562 | 20230825 | 095200 | 469845900 | 48150 | 48150 | 48150 | 48100 | 130 |
| 563 | 20230825 | 095100 | 463591400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 564 | 20230825 | 095000 | 463591400 | 48150 | 48200 | 48200 | 48150 | 40 |
| 565 | 20230825 | 094900 | 461664350 | 48200 | 48200 | 48200 | 48200 | 20 |
| 566 | 20230825 | 094800 | 460700350 | 48250 | 48250 | 48250 | 48250 | 12 |
| 567 | 20230825 | 094700 | 460121350 | 48250 | 48250 | 48250 | 48250 | 3 |
| 568 | 20230825 | 094600 | 459976600 | 48250 | 48250 | 48250 | 48250 | 73 |
| 569 | 20230825 | 094500 | 456454350 | 48250 | 48300 | 48300 | 48200 | 255 |
| 570 | 20230825 | 094400 | 444151400 | 48300 | 48350 | 48400 | 48300 | 134 |
| 571 | 20230825 | 094300 | 437667250 | 48300 | 48450 | 48450 | 48300 | 175 |
| 572 | 20230825 | 094200 | 429194950 | 48400 | 48400 | 48400 | 48400 | 1 |
| 573 | 20230825 | 094100 | 429146550 | 48450 | 48150 | 48450 | 48150 | 1349 |
| 574 | 20230825 | 094000 | 364001100 | 48150 | 48050 | 48150 | 48050 | 89 |
| 575 | 20230825 | 093900 | 359719150 | 48050 | 48100 | 48100 | 48050 | 70 |
| 576 | 20230825 | 093800 | 356354650 | 48100 | 48100 | 48100 | 48100 | 142 |
| 577 | 20230825 | 093700 | 349524450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 578 | 20230825 | 093600 | 349524450 | 48100 | 48100 | 48100 | 48100 | 56 |
| 579 | 20230825 | 093500 | 346830850 | 48100 | 48100 | 48100 | 48100 | 47 |
| 580 | 20230825 | 093400 | 344570150 | 48100 | 48100 | 48100 | 48050 | 173 |
| 581 | 20230825 | 093300 | 336250400 | 48100 | 48100 | 48100 | 48100 | 61 |
| 582 | 20230825 | 093200 | 333316300 | 48050 | 48100 | 48100 | 48050 | 179 |
| 583 | 20230825 | 093100 | 324706450 | 48050 | 48100 | 48100 | 48050 | 31 |
| 584 | 20230825 | 093000 | 323216850 | 48050 | 48100 | 48100 | 48050 | 23 |
| 585 | 20230825 | 092900 | 322111350 | 48100 | 48100 | 48100 | 48050 | 807 |
| 586 | 20230825 | 092800 | 283313900 | 48200 | 48150 | 48200 | 48150 | 182 |
| 587 | 20230825 | 092700 | 274550550 | 48150 | 48150 | 48150 | 48150 | 19 |
| 588 | 20230825 | 092600 | 273635700 | 48200 | 48200 | 48200 | 48200 | 25 |
| 589 | 20230825 | 092500 | 272430700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 590 | 20230825 | 092400 | 272430700 | 48150 | 48200 | 48200 | 48150 | 17 |
| 591 | 20230825 | 092300 | 271611950 | 48250 | 48200 | 48250 | 48200 | 62 |
| 592 | 20230825 | 092200 | 268623100 | 48200 | 48150 | 48200 | 48150 | 26 |
| 593 | 20230825 | 092100 | 267370700 | 48100 | 48200 | 48300 | 48100 | 134 |
| 594 | 20230825 | 092000 | 260918550 | 48200 | 48200 | 48300 | 48150 | 280 |
| 595 | 20230825 | 091900 | 247410350 | 48200 | 48100 | 48200 | 48100 | 552 |
| 596 | 20230825 | 091800 | 220857050 | 48100 | 48100 | 48100 | 48100 | 13 |
| 597 | 20230825 | 091700 | 220231750 | 48100 | 48100 | 48100 | 48100 | 33 |
| 598 | 20230825 | 091600 | 218644450 | 48100 | 48100 | 48100 | 48050 | 235 |
| 599 | 20230825 | 091500 | 207342000 | 48150 | 48150 | 48150 | 48100 | 37 |
| 600 | 20230825 | 091400 | 205561800 | 48150 | 48150 | 48200 | 48150 | 199 |
| 601 | 20230825 | 091300 | 195979850 | 48150 | 48200 | 48200 | 48100 | 156 |
| 602 | 20230825 | 091200 | 188471850 | 48200 | 48150 | 48200 | 48150 | 279 |
| 603 | 20230825 | 091100 | 175037950 | 48150 | 48150 | 48150 | 48100 | 28 |
| 604 | 20230825 | 091000 | 173690000 | 48150 | 48100 | 48150 | 48100 | 30 |
| 605 | 20230825 | 090900 | 172246400 | 48150 | 48200 | 48250 | 48150 | 323 |
| 606 | 20230825 | 090800 | 156677600 | 48150 | 48150 | 48150 | 48150 | 124 |
| 607 | 20230825 | 090700 | 150707000 | 48150 | 48100 | 48150 | 48100 | 23 |
| 608 | 20230825 | 090600 | 149599800 | 48100 | 48050 | 48100 | 47950 | 314 |
| 609 | 20230825 | 090500 | 134520950 | 48000 | 48000 | 48000 | 47900 | 19 |
| 610 | 20230825 | 090400 | 133609050 | 48000 | 47950 | 48200 | 47850 | 900 |
| 611 | 20230825 | 090300 | 90419200 | 47950 | 47900 | 48000 | 47850 | 283 |
| 612 | 20230825 | 090200 | 76863600 | 47950 | 48000 | 48000 | 47950 | 83 |
| 613 | 20230825 | 090100 | 72882500 | 47850 | 47850 | 48000 | 47800 | 396 |
| 614 | 20230825 | 090000 | 53934800 | 47900 | 47900 | 47900 | 47850 | 1126 |