33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 3 | 20230825 | 191900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 4 | 20230825 | 191800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 5 | 20230825 | 191700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 6 | 20230825 | 191600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 7 | 20230825 | 191500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 8 | 20230825 | 191400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 9 | 20230825 | 191300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 10 | 20230825 | 191200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 11 | 20230825 | 191100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 12 | 20230825 | 191000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 13 | 20230825 | 190900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 14 | 20230825 | 190800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 15 | 20230825 | 190700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 16 | 20230825 | 190600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 17 | 20230825 | 190500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 18 | 20230825 | 190400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 19 | 20230825 | 190300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 20 | 20230825 | 190200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 21 | 20230825 | 190100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 22 | 20230825 | 190000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 23 | 20230825 | 185900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 24 | 20230825 | 185800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 25 | 20230825 | 185700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 26 | 20230825 | 185600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 27 | 20230825 | 185500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 28 | 20230825 | 185400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 29 | 20230825 | 185300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 30 | 20230825 | 185200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 31 | 20230825 | 185100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 32 | 20230825 | 185000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 33 | 20230825 | 184900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 34 | 20230825 | 184800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 35 | 20230825 | 184700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 36 | 20230825 | 184600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 37 | 20230825 | 184500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 38 | 20230825 | 184400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 39 | 20230825 | 184300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 40 | 20230825 | 184200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 41 | 20230825 | 184100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 42 | 20230825 | 184000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 43 | 20230825 | 183900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 44 | 20230825 | 183800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 45 | 20230825 | 183700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 46 | 20230825 | 183600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 47 | 20230825 | 183500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 48 | 20230825 | 183400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 49 | 20230825 | 183300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 50 | 20230825 | 183200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 51 | 20230825 | 183100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 52 | 20230825 | 183000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 53 | 20230825 | 182900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 54 | 20230825 | 182800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 55 | 20230825 | 182700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 56 | 20230825 | 182600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 57 | 20230825 | 182500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 58 | 20230825 | 182400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 59 | 20230825 | 182300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 60 | 20230825 | 182200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 61 | 20230825 | 182100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 62 | 20230825 | 182000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 63 | 20230825 | 181900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 64 | 20230825 | 181800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 65 | 20230825 | 181700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 66 | 20230825 | 181600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 67 | 20230825 | 181500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 68 | 20230825 | 181400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 69 | 20230825 | 181300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 70 | 20230825 | 181200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 71 | 20230825 | 181100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 72 | 20230825 | 181000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 73 | 20230825 | 180900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 74 | 20230825 | 180800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 75 | 20230825 | 180700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 76 | 20230825 | 180600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 77 | 20230825 | 180500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 78 | 20230825 | 180400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 79 | 20230825 | 180300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 80 | 20230825 | 180200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 81 | 20230825 | 180100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 82 | 20230825 | 180000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 83 | 20230825 | 175900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 84 | 20230825 | 175800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 85 | 20230825 | 175700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 86 | 20230825 | 175600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 87 | 20230825 | 175500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 88 | 20230825 | 175400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 89 | 20230825 | 175300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 90 | 20230825 | 175200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 91 | 20230825 | 175100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 92 | 20230825 | 175000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 93 | 20230825 | 174900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 94 | 20230825 | 174800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 95 | 20230825 | 174700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 96 | 20230825 | 174600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 97 | 20230825 | 174500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 98 | 20230825 | 174400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 99 | 20230825 | 174300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 100 | 20230825 | 174200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 101 | 20230825 | 174100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 102 | 20230825 | 174000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 103 | 20230825 | 173900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 104 | 20230825 | 173800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 105 | 20230825 | 173700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 106 | 20230825 | 173600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 107 | 20230825 | 173500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 108 | 20230825 | 173400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 109 | 20230825 | 173300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 110 | 20230825 | 173200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 111 | 20230825 | 173100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 112 | 20230825 | 173000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 113 | 20230825 | 172900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 114 | 20230825 | 172800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 115 | 20230825 | 172700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 116 | 20230825 | 172600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 117 | 20230825 | 172500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 118 | 20230825 | 172400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 119 | 20230825 | 172300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 120 | 20230825 | 172200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 121 | 20230825 | 172100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 122 | 20230825 | 172000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 123 | 20230825 | 171900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 124 | 20230825 | 171800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 125 | 20230825 | 171700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 126 | 20230825 | 171600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 127 | 20230825 | 171500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 128 | 20230825 | 171400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 129 | 20230825 | 171300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 130 | 20230825 | 171200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 131 | 20230825 | 171100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 132 | 20230825 | 171000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 133 | 20230825 | 170900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 134 | 20230825 | 170800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 135 | 20230825 | 170700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 136 | 20230825 | 170600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 137 | 20230825 | 170500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 138 | 20230825 | 170400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 139 | 20230825 | 170300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 140 | 20230825 | 170200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 141 | 20230825 | 170100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 142 | 20230825 | 170000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 143 | 20230825 | 165900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 144 | 20230825 | 165800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 145 | 20230825 | 165700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 146 | 20230825 | 165600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 147 | 20230825 | 165500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 148 | 20230825 | 165400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 149 | 20230825 | 165300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 150 | 20230825 | 165200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 151 | 20230825 | 165100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 152 | 20230825 | 165000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 153 | 20230825 | 164900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 154 | 20230825 | 164800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 155 | 20230825 | 164700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 156 | 20230825 | 164600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 157 | 20230825 | 164500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 158 | 20230825 | 164400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 159 | 20230825 | 164300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 160 | 20230825 | 164200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 161 | 20230825 | 164100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 162 | 20230825 | 164000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 163 | 20230825 | 163900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 164 | 20230825 | 163800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 165 | 20230825 | 163700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 166 | 20230825 | 163600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 167 | 20230825 | 163500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 168 | 20230825 | 163400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 169 | 20230825 | 163300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 170 | 20230825 | 163200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 171 | 20230825 | 163100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 172 | 20230825 | 163000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 173 | 20230825 | 162900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 174 | 20230825 | 162800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 175 | 20230825 | 162700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 176 | 20230825 | 162600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 177 | 20230825 | 162500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 178 | 20230825 | 162400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 179 | 20230825 | 162300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 180 | 20230825 | 162200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 181 | 20230825 | 162100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 182 | 20230825 | 162000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 183 | 20230825 | 161900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 184 | 20230825 | 161800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 185 | 20230825 | 161700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 186 | 20230825 | 161600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 187 | 20230825 | 161500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 188 | 20230825 | 161400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 189 | 20230825 | 161300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 190 | 20230825 | 161200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 191 | 20230825 | 161100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 192 | 20230825 | 161000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 193 | 20230825 | 160900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 194 | 20230825 | 160800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 195 | 20230825 | 160700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 196 | 20230825 | 160600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 197 | 20230825 | 160500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 198 | 20230825 | 160400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 199 | 20230825 | 160300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 200 | 20230825 | 160200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 201 | 20230825 | 160100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 202 | 20230825 | 160000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 203 | 20230825 | 155900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 204 | 20230825 | 155800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 205 | 20230825 | 155700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 206 | 20230825 | 155600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 207 | 20230825 | 155500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 208 | 20230825 | 155400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 209 | 20230825 | 155300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 210 | 20230825 | 155200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 211 | 20230825 | 155100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 212 | 20230825 | 155000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 213 | 20230825 | 154900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 214 | 20230825 | 154800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 215 | 20230825 | 154700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 216 | 20230825 | 154600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 217 | 20230825 | 154500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 218 | 20230825 | 154400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 219 | 20230825 | 154300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 220 | 20230825 | 154200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 221 | 20230825 | 154100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 222 | 20230825 | 154000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 223 | 20230825 | 153900 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 224 | 20230825 | 153800 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 225 | 20230825 | 153700 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 226 | 20230825 | 153600 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 227 | 20230825 | 153500 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 228 | 20230825 | 153400 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 229 | 20230825 | 153300 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 230 | 20230825 | 153200 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 231 | 20230825 | 153100 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 232 | 20230825 | 153000 | 5935393400 | 68500 | 68500 | 68500 | 68500 | 2615 |
| 233 | 20230825 | 152900 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 234 | 20230825 | 152800 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 235 | 20230825 | 152700 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 236 | 20230825 | 152600 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 237 | 20230825 | 152500 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 238 | 20230825 | 152400 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 239 | 20230825 | 152300 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 240 | 20230825 | 152200 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 241 | 20230825 | 152100 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 242 | 20230825 | 152000 | 5756265900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 243 | 20230825 | 151900 | 5756265900 | 68200 | 68300 | 68400 | 68200 | 192 |
| 244 | 20230825 | 151800 | 5743157300 | 68400 | 68200 | 68400 | 68200 | 106 |
| 245 | 20230825 | 151700 | 5735914000 | 68300 | 68300 | 68300 | 68200 | 106 |
| 246 | 20230825 | 151600 | 5728676500 | 68300 | 68200 | 68400 | 68200 | 74 |
| 247 | 20230825 | 151500 | 5723625000 | 68300 | 68200 | 68300 | 68200 | 294 |
| 248 | 20230825 | 151400 | 5703547200 | 68300 | 68300 | 68300 | 68200 | 566 |
| 249 | 20230825 | 151300 | 5664892200 | 68200 | 68300 | 68300 | 68200 | 71 |
| 250 | 20230825 | 151200 | 5660045600 | 68300 | 68200 | 68300 | 68200 | 95 |
| 251 | 20230825 | 151100 | 5653559100 | 68300 | 68200 | 68300 | 68200 | 251 |
| 252 | 20230825 | 151000 | 5636418700 | 68200 | 68400 | 68400 | 68200 | 688 |
| 253 | 20230825 | 150900 | 5589425400 | 68300 | 68300 | 68400 | 68300 | 109 |
| 254 | 20230825 | 150800 | 5581976100 | 68300 | 68400 | 68400 | 68300 | 167 |
| 255 | 20230825 | 150700 | 5570553700 | 68300 | 68400 | 68400 | 68300 | 100 |
| 256 | 20230825 | 150600 | 5563719100 | 68300 | 68600 | 68600 | 68200 | 994 |
| 257 | 20230825 | 150500 | 5495643600 | 68600 | 68500 | 68600 | 68500 | 107 |
| 258 | 20230825 | 150400 | 5488304600 | 68500 | 68500 | 68600 | 68500 | 406 |
| 259 | 20230825 | 150300 | 5460468800 | 68600 | 68500 | 68600 | 68400 | 288 |
| 260 | 20230825 | 150200 | 5440730900 | 68400 | 68400 | 68500 | 68300 | 284 |
| 261 | 20230825 | 150100 | 5421298700 | 68400 | 68300 | 68400 | 68300 | 131 |
| 262 | 20230825 | 150000 | 5412345400 | 68300 | 68200 | 68400 | 68200 | 366 |
| 263 | 20230825 | 145900 | 5387344300 | 68200 | 68100 | 68300 | 68100 | 200 |
| 264 | 20230825 | 145800 | 5373706700 | 68100 | 68400 | 68500 | 68000 | 2009 |
| 265 | 20230825 | 145700 | 5236699600 | 68400 | 68400 | 68500 | 68400 | 225 |
| 266 | 20230825 | 145600 | 5221301400 | 68400 | 68400 | 68500 | 68400 | 215 |
| 267 | 20230825 | 145500 | 5206587600 | 68400 | 68300 | 68400 | 68300 | 177 |
| 268 | 20230825 | 145400 | 5194495000 | 68200 | 68200 | 68400 | 68200 | 459 |
| 269 | 20230825 | 145300 | 5163158600 | 68200 | 68200 | 68300 | 68100 | 205 |
| 270 | 20230825 | 145200 | 5149172300 | 68400 | 68100 | 68400 | 68100 | 812 |
| 271 | 20230825 | 145100 | 5093742100 | 68200 | 68200 | 68200 | 68100 | 230 |
| 272 | 20230825 | 145000 | 5078059700 | 68300 | 68300 | 68300 | 68200 | 268 |
| 273 | 20230825 | 144900 | 5059772400 | 68300 | 68300 | 68400 | 68300 | 1983 |
| 274 | 20230825 | 144800 | 4924251100 | 68300 | 68300 | 68300 | 68300 | 130 |
| 275 | 20230825 | 144700 | 4915372100 | 68300 | 68300 | 68400 | 68300 | 151 |
| 276 | 20230825 | 144600 | 4905055500 | 68300 | 68200 | 68400 | 68200 | 193 |
| 277 | 20230825 | 144500 | 4891886500 | 68200 | 68200 | 68200 | 68200 | 233 |
| 278 | 20230825 | 144400 | 4875995900 | 68200 | 68200 | 68300 | 68200 | 250 |
| 279 | 20230825 | 144300 | 4858942900 | 68100 | 68100 | 68200 | 68100 | 185 |
| 280 | 20230825 | 144200 | 4846342000 | 68100 | 68100 | 68100 | 68100 | 122 |
| 281 | 20230825 | 144100 | 4838033800 | 68100 | 68100 | 68200 | 68100 | 166 |
| 282 | 20230825 | 144000 | 4826724700 | 68100 | 68100 | 68200 | 68100 | 171 |
| 283 | 20230825 | 143900 | 4815078500 | 68100 | 68100 | 68100 | 68100 | 134 |
| 284 | 20230825 | 143800 | 4805953100 | 68100 | 68100 | 68200 | 68100 | 217 |
| 285 | 20230825 | 143700 | 4791165700 | 68100 | 68100 | 68200 | 68100 | 160 |
| 286 | 20230825 | 143600 | 4780268400 | 68100 | 68100 | 68200 | 68100 | 212 |
| 287 | 20230825 | 143500 | 4765828200 | 68100 | 68100 | 68200 | 68100 | 162 |
| 288 | 20230825 | 143400 | 4754793500 | 68100 | 68100 | 68200 | 68100 | 243 |
| 289 | 20230825 | 143300 | 4738241500 | 68100 | 68100 | 68100 | 68100 | 145 |
| 290 | 20230825 | 143200 | 4728367000 | 68200 | 68100 | 68200 | 68100 | 358 |
| 291 | 20230825 | 143100 | 4703983800 | 68100 | 68100 | 68200 | 68100 | 155 |
| 292 | 20230825 | 143000 | 4693427200 | 68100 | 68100 | 68200 | 68100 | 131 |
| 293 | 20230825 | 142900 | 4684505700 | 68100 | 68100 | 68200 | 68100 | 223 |
| 294 | 20230825 | 142800 | 4669315900 | 68100 | 68300 | 68400 | 68100 | 1935 |
| 295 | 20230825 | 142700 | 4537231600 | 68300 | 68300 | 68300 | 68300 | 149 |
| 296 | 20230825 | 142600 | 4527054900 | 68400 | 68300 | 68400 | 68200 | 257 |
| 297 | 20230825 | 142500 | 4509496500 | 68300 | 68200 | 68300 | 68200 | 227 |
| 298 | 20230825 | 142400 | 4494010800 | 68200 | 68200 | 68300 | 68200 | 194 |
| 299 | 20230825 | 142300 | 4480772800 | 68200 | 68200 | 68400 | 68200 | 139 |
| 300 | 20230825 | 142200 | 4471282600 | 68200 | 68300 | 68400 | 68200 | 240 |
| 301 | 20230825 | 142100 | 4454888500 | 68400 | 68300 | 68400 | 68300 | 208 |
| 302 | 20230825 | 142000 | 4440674400 | 68300 | 68400 | 68400 | 68300 | 466 |
| 303 | 20230825 | 141900 | 4408802100 | 68400 | 68300 | 68400 | 68300 | 265 |
| 304 | 20230825 | 141800 | 4390681300 | 68300 | 68300 | 68400 | 68300 | 50 |
| 305 | 20230825 | 141700 | 4387263000 | 68300 | 68300 | 68300 | 68300 | 5 |
| 306 | 20230825 | 141600 | 4386921500 | 68300 | 68300 | 68400 | 68300 | 105 |
| 307 | 20230825 | 141500 | 4379743100 | 68400 | 68400 | 68400 | 68300 | 66 |
| 308 | 20230825 | 141400 | 4375229500 | 68300 | 68300 | 68300 | 68300 | 3 |
| 309 | 20230825 | 141300 | 4375024600 | 68300 | 68300 | 68400 | 68200 | 36 |
| 310 | 20230825 | 141200 | 4372567000 | 68200 | 68400 | 68400 | 68200 | 42 |
| 311 | 20230825 | 141100 | 4369696300 | 68300 | 68300 | 68300 | 68300 | 35 |
| 312 | 20230825 | 141000 | 4367305800 | 68300 | 68300 | 68400 | 68300 | 189 |
| 313 | 20230825 | 140900 | 4354395500 | 68300 | 68300 | 68300 | 68200 | 92 |
| 314 | 20230825 | 140800 | 4348113300 | 68300 | 68200 | 68300 | 68200 | 1318 |
| 315 | 20230825 | 140700 | 4258215800 | 68200 | 68100 | 68200 | 68100 | 17 |
| 316 | 20230825 | 140600 | 4257057000 | 68100 | 68100 | 68200 | 68100 | 137 |
| 317 | 20230825 | 140500 | 4247722200 | 68100 | 68200 | 68200 | 68100 | 1716 |
| 318 | 20230825 | 140400 | 4130698100 | 68200 | 68300 | 68300 | 68200 | 225 |
| 319 | 20230825 | 140300 | 4115341500 | 68200 | 68200 | 68300 | 68200 | 210 |
| 320 | 20230825 | 140200 | 4101016900 | 68200 | 68200 | 68200 | 68200 | 18 |
| 321 | 20230825 | 140100 | 4099789300 | 68200 | 68400 | 68400 | 68200 | 152 |
| 322 | 20230825 | 140000 | 4089409400 | 68400 | 68400 | 68500 | 68400 | 83 |
| 323 | 20230825 | 135900 | 4083729800 | 68300 | 68300 | 68500 | 68300 | 50 |
| 324 | 20230825 | 135800 | 4080309100 | 68500 | 68400 | 68500 | 68400 | 166 |
| 325 | 20230825 | 135700 | 4068952500 | 68300 | 68300 | 68300 | 68300 | 47 |
| 326 | 20230825 | 135600 | 4065742400 | 68300 | 68400 | 68400 | 68200 | 251 |
| 327 | 20230825 | 135500 | 4048587000 | 68400 | 68300 | 68400 | 68300 | 73 |
| 328 | 20230825 | 135400 | 4043599000 | 68300 | 68200 | 68300 | 68200 | 115 |
| 329 | 20230825 | 135300 | 4035749200 | 68200 | 68200 | 68300 | 68200 | 101 |
| 330 | 20230825 | 135200 | 4028860700 | 68200 | 68200 | 68300 | 68200 | 156 |
| 331 | 20230825 | 135100 | 4018214300 | 68200 | 68200 | 68300 | 68100 | 346 |
| 332 | 20230825 | 135000 | 3994621800 | 68200 | 68100 | 68200 | 68100 | 139 |
| 333 | 20230825 | 134900 | 3985146700 | 68100 | 68000 | 68100 | 67900 | 443 |
| 334 | 20230825 | 134800 | 3954993100 | 67900 | 67800 | 68100 | 67800 | 277 |
| 335 | 20230825 | 134700 | 3936165900 | 67800 | 67800 | 67900 | 67800 | 116 |
| 336 | 20230825 | 134600 | 3928299000 | 67800 | 67900 | 67900 | 67800 | 183 |
| 337 | 20230825 | 134500 | 3915879700 | 67900 | 68100 | 68200 | 67900 | 407 |
| 338 | 20230825 | 134400 | 3888196900 | 68100 | 68200 | 68200 | 68100 | 523 |
| 339 | 20230825 | 134300 | 3852538900 | 68200 | 68300 | 68300 | 68200 | 230 |
| 340 | 20230825 | 134200 | 3836831400 | 68300 | 68500 | 68500 | 68300 | 253 |
| 341 | 20230825 | 134100 | 3819524000 | 68500 | 68600 | 68600 | 68500 | 127 |
| 342 | 20230825 | 134000 | 3810824200 | 68600 | 68700 | 68700 | 68500 | 263 |
| 343 | 20230825 | 133900 | 3792780900 | 68800 | 68900 | 68900 | 68700 | 209 |
| 344 | 20230825 | 133800 | 3778398700 | 68900 | 69000 | 69000 | 68900 | 148 |
| 345 | 20230825 | 133700 | 3768187000 | 69000 | 69000 | 69100 | 68900 | 724 |
| 346 | 20230825 | 133600 | 3718220700 | 68900 | 68800 | 69000 | 68700 | 4198 |
| 347 | 20230825 | 133500 | 3429095500 | 68700 | 68600 | 68700 | 68600 | 926 |
| 348 | 20230825 | 133400 | 3365485100 | 68600 | 68600 | 68700 | 68600 | 306 |
| 349 | 20230825 | 133300 | 3344478900 | 68600 | 68600 | 68700 | 68600 | 388 |
| 350 | 20230825 | 133200 | 3317831700 | 68600 | 68600 | 68700 | 68600 | 178 |
| 351 | 20230825 | 133100 | 3305607200 | 68600 | 68500 | 68700 | 68500 | 217 |
| 352 | 20230825 | 133000 | 3290720100 | 68600 | 68800 | 68800 | 68600 | 411 |
| 353 | 20230825 | 132900 | 3262506800 | 68700 | 68800 | 68800 | 68700 | 1486 |
| 354 | 20230825 | 132800 | 3160383900 | 68800 | 68800 | 68800 | 68700 | 241 |
| 355 | 20230825 | 132700 | 3143804500 | 68800 | 68600 | 68800 | 68600 | 749 |
| 356 | 20230825 | 132600 | 3092329200 | 68500 | 68300 | 68600 | 68300 | 1762 |
| 357 | 20230825 | 132500 | 2971654600 | 68300 | 68300 | 68300 | 68200 | 724 |
| 358 | 20230825 | 132400 | 2922205600 | 68200 | 68300 | 68300 | 68200 | 232 |
| 359 | 20230825 | 132300 | 2906365600 | 68200 | 68200 | 68300 | 68200 | 93 |
| 360 | 20230825 | 132200 | 2900017000 | 68300 | 68000 | 68300 | 68000 | 1381 |
| 361 | 20230825 | 132100 | 2805933100 | 68000 | 67800 | 68000 | 67800 | 360 |
| 362 | 20230825 | 132000 | 2781477000 | 67900 | 67700 | 67900 | 67700 | 198 |
| 363 | 20230825 | 131900 | 2768037900 | 67800 | 67800 | 67800 | 67700 | 181 |
| 364 | 20230825 | 131800 | 2755766400 | 67800 | 67700 | 67800 | 67700 | 297 |
| 365 | 20230825 | 131700 | 2735641000 | 67800 | 67600 | 67800 | 67600 | 190 |
| 366 | 20230825 | 131600 | 2722784500 | 67600 | 67600 | 67600 | 67600 | 1 |
| 367 | 20230825 | 131500 | 2722716900 | 67700 | 67800 | 67800 | 67700 | 1453 |
| 368 | 20230825 | 131400 | 2624205300 | 67900 | 67800 | 67900 | 67800 | 115 |
| 369 | 20230825 | 131300 | 2616403400 | 67800 | 67500 | 67800 | 67500 | 449 |
| 370 | 20230825 | 131200 | 2585995800 | 67600 | 67500 | 67600 | 67500 | 103 |
| 371 | 20230825 | 131100 | 2579034600 | 67500 | 67500 | 67600 | 67500 | 27 |
| 372 | 20230825 | 131000 | 2577211600 | 67500 | 67400 | 67500 | 67400 | 279 |
| 373 | 20230825 | 130900 | 2558379700 | 67400 | 67400 | 67500 | 67400 | 57 |
| 374 | 20230825 | 130800 | 2554533900 | 67400 | 67400 | 67400 | 67400 | 58 |
| 375 | 20230825 | 130700 | 2550624700 | 67400 | 67300 | 67400 | 67300 | 210 |
| 376 | 20230825 | 130600 | 2536491500 | 67500 | 67300 | 67500 | 67300 | 237 |
| 377 | 20230825 | 130500 | 2520518700 | 67300 | 67300 | 67400 | 67300 | 62 |
| 378 | 20230825 | 130400 | 2516342100 | 67300 | 67300 | 67400 | 67300 | 49 |
| 379 | 20230825 | 130300 | 2513040400 | 67300 | 67200 | 67300 | 67200 | 18 |
| 380 | 20230825 | 130200 | 2511830600 | 67400 | 67300 | 67400 | 67200 | 241 |
| 381 | 20230825 | 130100 | 2495607600 | 67300 | 67200 | 67300 | 67200 | 310 |
| 382 | 20230825 | 130000 | 2474745500 | 67200 | 67200 | 67200 | 67200 | 23 |
| 383 | 20230825 | 125900 | 2473199900 | 67200 | 67300 | 67300 | 67200 | 36 |
| 384 | 20230825 | 125800 | 2470779700 | 67200 | 67200 | 67300 | 67200 | 84 |
| 385 | 20230825 | 125700 | 2465132900 | 67300 | 67300 | 67300 | 67200 | 112 |
| 386 | 20230825 | 125600 | 2457596300 | 67200 | 67300 | 67300 | 67200 | 153 |
| 387 | 20230825 | 125500 | 2447302500 | 67200 | 67200 | 67300 | 67200 | 319 |
| 388 | 20230825 | 125400 | 2425865600 | 67200 | 67300 | 67300 | 67200 | 191 |
| 389 | 20230825 | 125300 | 2413030100 | 67200 | 67300 | 67300 | 67200 | 134 |
| 390 | 20230825 | 125200 | 2404015300 | 67300 | 67200 | 67300 | 67200 | 5 |
| 391 | 20230825 | 125100 | 2403679200 | 67200 | 67200 | 67300 | 67200 | 75 |
| 392 | 20230825 | 125000 | 2398634800 | 67200 | 67200 | 67200 | 67200 | 35 |
| 393 | 20230825 | 124900 | 2396282800 | 67300 | 67300 | 67300 | 67300 | 150 |
| 394 | 20230825 | 124800 | 2386187800 | 67300 | 67200 | 67300 | 67200 | 453 |
| 395 | 20230825 | 124700 | 2355706200 | 67200 | 67200 | 67300 | 67200 | 106 |
| 396 | 20230825 | 124600 | 2348575000 | 67300 | 67300 | 67300 | 67300 | 2 |
| 397 | 20230825 | 124500 | 2348440400 | 67200 | 67300 | 67300 | 67200 | 12 |
| 398 | 20230825 | 124400 | 2347633600 | 67300 | 67300 | 67300 | 67200 | 56 |
| 399 | 20230825 | 124300 | 2343867600 | 67300 | 67400 | 67400 | 67300 | 3946 |
| 400 | 20230825 | 124200 | 2078149200 | 67400 | 67400 | 67400 | 67400 | 310 |
| 401 | 20230825 | 124100 | 2057255200 | 67400 | 67400 | 67400 | 67400 | 155 |
| 402 | 20230825 | 124000 | 2046808200 | 67400 | 67400 | 67400 | 67400 | 12 |
| 403 | 20230825 | 123900 | 2045999400 | 67400 | 67500 | 67500 | 67400 | 20 |
| 404 | 20230825 | 123800 | 2044651200 | 67400 | 67400 | 67500 | 67400 | 55 |
| 405 | 20230825 | 123700 | 2040942100 | 67500 | 67500 | 67500 | 67500 | 20 |
| 406 | 20230825 | 123600 | 2039592100 | 67400 | 67500 | 67500 | 67400 | 18 |
| 407 | 20230825 | 123500 | 2038377900 | 67500 | 67400 | 67500 | 67400 | 38 |
| 408 | 20230825 | 123400 | 2035816600 | 67400 | 67500 | 67500 | 67400 | 79 |
| 409 | 20230825 | 123300 | 2030489100 | 67500 | 67500 | 67500 | 67500 | 33 |
| 410 | 20230825 | 123200 | 2028261600 | 67500 | 67500 | 67500 | 67500 | 52 |
| 411 | 20230825 | 123100 | 2024751600 | 67500 | 67500 | 67500 | 67500 | 10 |
| 412 | 20230825 | 123000 | 2024076600 | 67500 | 67500 | 67500 | 67500 | 6 |
| 413 | 20230825 | 122900 | 2023671600 | 67500 | 67500 | 67500 | 67500 | 59 |
| 414 | 20230825 | 122800 | 2019689100 | 67500 | 67500 | 67500 | 67500 | 4 |
| 415 | 20230825 | 122700 | 2019419100 | 67500 | 67500 | 67500 | 67500 | 3 |
| 416 | 20230825 | 122600 | 2019216600 | 67500 | 67500 | 67500 | 67500 | 88 |
| 417 | 20230825 | 122500 | 2013276600 | 67500 | 67500 | 67500 | 67500 | 26 |
| 418 | 20230825 | 122400 | 2011521600 | 67500 | 67500 | 67500 | 67500 | 4 |
| 419 | 20230825 | 122300 | 2011251600 | 67600 | 67500 | 67600 | 67500 | 119 |
| 420 | 20230825 | 122200 | 2003210500 | 67500 | 67500 | 67500 | 67500 | 62 |
| 421 | 20230825 | 122100 | 1999025500 | 67500 | 67400 | 67500 | 67400 | 349 |
| 422 | 20230825 | 122000 | 1975468300 | 67400 | 67400 | 67400 | 67400 | 77 |
| 423 | 20230825 | 121900 | 1970278500 | 67500 | 67400 | 67500 | 67400 | 66 |
| 424 | 20230825 | 121800 | 1965825100 | 67500 | 67500 | 67500 | 67400 | 35 |
| 425 | 20230825 | 121700 | 1963463100 | 67400 | 67400 | 67400 | 67400 | 24 |
| 426 | 20230825 | 121600 | 1961845500 | 67400 | 67400 | 67400 | 67400 | 24 |
| 427 | 20230825 | 121500 | 1960227900 | 67400 | 67400 | 67400 | 67400 | 14 |
| 428 | 20230825 | 121400 | 1959284300 | 67500 | 67400 | 67500 | 67400 | 34 |
| 429 | 20230825 | 121300 | 1956992000 | 67400 | 67500 | 67500 | 67400 | 9 |
| 430 | 20230825 | 121200 | 1956384900 | 67500 | 67400 | 67500 | 67400 | 23 |
| 431 | 20230825 | 121100 | 1954834200 | 67400 | 67400 | 67400 | 67400 | 15 |
| 432 | 20230825 | 121000 | 1953823200 | 67400 | 67500 | 67500 | 67400 | 36 |
| 433 | 20230825 | 120900 | 1951394700 | 67400 | 67400 | 67400 | 67400 | 39 |
| 434 | 20230825 | 120800 | 1948766100 | 67500 | 67500 | 67500 | 67400 | 59 |
| 435 | 20230825 | 120700 | 1944787400 | 67400 | 67500 | 67600 | 67400 | 37 |
| 436 | 20230825 | 120600 | 1942290500 | 67500 | 67500 | 67500 | 67500 | 14 |
| 437 | 20230825 | 120500 | 1941345500 | 67400 | 67500 | 67600 | 67400 | 221 |
| 438 | 20230825 | 120400 | 1926432900 | 67500 | 67500 | 67500 | 67500 | 20 |
| 439 | 20230825 | 120300 | 1925082900 | 67500 | 67500 | 67500 | 67500 | 10 |
| 440 | 20230825 | 120200 | 1924407900 | 67500 | 67500 | 67500 | 67500 | 30 |
| 441 | 20230825 | 120100 | 1922382900 | 67500 | 67500 | 67500 | 67500 | 46 |
| 442 | 20230825 | 120000 | 1919277900 | 67500 | 67500 | 67500 | 67500 | 3 |
| 443 | 20230825 | 115900 | 1919075400 | 67500 | 67500 | 67500 | 67500 | 31 |
| 444 | 20230825 | 115800 | 1916982900 | 67500 | 67600 | 67600 | 67500 | 16 |
| 445 | 20230825 | 115700 | 1915902400 | 67600 | 67500 | 67600 | 67500 | 25 |
| 446 | 20230825 | 115600 | 1914212900 | 67500 | 67500 | 67600 | 67500 | 307 |
| 447 | 20230825 | 115500 | 1893462300 | 67500 | 67500 | 67500 | 67500 | 27 |
| 448 | 20230825 | 115400 | 1891639800 | 67500 | 67400 | 67500 | 67400 | 102 |
| 449 | 20230825 | 115300 | 1884755100 | 67400 | 67500 | 67500 | 67400 | 332 |
| 450 | 20230825 | 115200 | 1862345400 | 67500 | 67500 | 67500 | 67500 | 26 |
| 451 | 20230825 | 115100 | 1860590400 | 67500 | 67500 | 67500 | 67500 | 31 |
| 452 | 20230825 | 115000 | 1858497900 | 67500 | 67500 | 67500 | 67500 | 6 |
| 453 | 20230825 | 114900 | 1858092900 | 67500 | 67500 | 67500 | 67500 | 376 |
| 454 | 20230825 | 114800 | 1832712900 | 67500 | 67500 | 67500 | 67500 | 180 |
| 455 | 20230825 | 114700 | 1820562900 | 67500 | 67500 | 67500 | 67500 | 2 |
| 456 | 20230825 | 114600 | 1820427900 | 67500 | 67600 | 67600 | 67500 | 39 |
| 457 | 20230825 | 114500 | 1817795300 | 67600 | 67600 | 67700 | 67600 | 128 |
| 458 | 20230825 | 114400 | 1809142400 | 67600 | 67600 | 67600 | 67600 | 14 |
| 459 | 20230825 | 114300 | 1808196000 | 67600 | 67600 | 67600 | 67600 | 38 |
| 460 | 20230825 | 114200 | 1805627200 | 67600 | 67600 | 67700 | 67600 | 41 |
| 461 | 20230825 | 114100 | 1802852200 | 67600 | 67600 | 67600 | 67600 | 3 |
| 462 | 20230825 | 114000 | 1802649400 | 67600 | 67600 | 67700 | 67600 | 35 |
| 463 | 20230825 | 113900 | 1800283300 | 67600 | 67600 | 67700 | 67600 | 22 |
| 464 | 20230825 | 113800 | 1798794700 | 67600 | 67700 | 67700 | 67600 | 39 |
| 465 | 20230825 | 113700 | 1796155200 | 67600 | 67600 | 67600 | 67600 | 31 |
| 466 | 20230825 | 113600 | 1794059600 | 67600 | 67600 | 67600 | 67600 | 6 |
| 467 | 20230825 | 113500 | 1793654000 | 67600 | 67600 | 67600 | 67600 | 17 |
| 468 | 20230825 | 113400 | 1792504800 | 67600 | 67600 | 67600 | 67600 | 51 |
| 469 | 20230825 | 113300 | 1789057200 | 67600 | 67500 | 67600 | 67500 | 205 |
| 470 | 20230825 | 113200 | 1775201600 | 67400 | 67400 | 67500 | 67400 | 9 |
| 471 | 20230825 | 113100 | 1774594500 | 67500 | 67600 | 67600 | 67400 | 37 |
| 472 | 20230825 | 113000 | 1772099400 | 67400 | 67500 | 67500 | 67400 | 35 |
| 473 | 20230825 | 112900 | 1769737900 | 67400 | 67400 | 67400 | 67400 | 2 |
| 474 | 20230825 | 112800 | 1769603100 | 67400 | 67600 | 67600 | 67400 | 484 |
| 475 | 20230825 | 112700 | 1736934900 | 67600 | 67500 | 67600 | 67500 | 19 |
| 476 | 20230825 | 112600 | 1735651100 | 67500 | 67600 | 67600 | 67500 | 8 |
| 477 | 20230825 | 112500 | 1735111000 | 67500 | 67600 | 67700 | 67500 | 45 |
| 478 | 20230825 | 112400 | 1732070600 | 67600 | 67600 | 67600 | 67600 | 8 |
| 479 | 20230825 | 112300 | 1731529800 | 67600 | 67600 | 67600 | 67600 | 41 |
| 480 | 20230825 | 112200 | 1728758200 | 67800 | 67500 | 67800 | 67500 | 239 |
| 481 | 20230825 | 112100 | 1712602800 | 67500 | 67500 | 67500 | 67500 | 20 |
| 482 | 20230825 | 112000 | 1711252800 | 67500 | 67600 | 67600 | 67500 | 8 |
| 483 | 20230825 | 111900 | 1710712600 | 67500 | 67500 | 67500 | 67500 | 40 |
| 484 | 20230825 | 111800 | 1708012600 | 67500 | 67500 | 67600 | 67500 | 75 |
| 485 | 20230825 | 111700 | 1702949900 | 67500 | 67500 | 67500 | 67500 | 256 |
| 486 | 20230825 | 111600 | 1685669900 | 67500 | 67500 | 67500 | 67500 | 257 |
| 487 | 20230825 | 111500 | 1668322400 | 67500 | 67500 | 67500 | 67500 | 62 |
| 488 | 20230825 | 111400 | 1664137400 | 67400 | 67400 | 67400 | 67400 | 11 |
| 489 | 20230825 | 111300 | 1663396000 | 67400 | 67400 | 67400 | 67400 | 42 |
| 490 | 20230825 | 111200 | 1660565200 | 67500 | 67400 | 67500 | 67400 | 25 |
| 491 | 20230825 | 111100 | 1658879900 | 67500 | 67400 | 67500 | 67400 | 27 |
| 492 | 20230825 | 111000 | 1657058000 | 67400 | 67400 | 67400 | 67400 | 36 |
| 493 | 20230825 | 110900 | 1654631600 | 67500 | 67500 | 67500 | 67500 | 15 |
| 494 | 20230825 | 110800 | 1653619100 | 67500 | 67500 | 67500 | 67500 | 9 |
| 495 | 20230825 | 110700 | 1653011600 | 67500 | 67400 | 67500 | 67400 | 87 |
| 496 | 20230825 | 110600 | 1647146000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 497 | 20230825 | 110500 | 1647146000 | 67400 | 67500 | 67500 | 67400 | 61 |
| 498 | 20230825 | 110400 | 1643029000 | 67500 | 67500 | 67500 | 67500 | 62 |
| 499 | 20230825 | 110300 | 1638844000 | 67500 | 67500 | 67500 | 67500 | 4 |
| 500 | 20230825 | 110200 | 1638574000 | 67500 | 67600 | 67600 | 67500 | 278 |
| 501 | 20230825 | 110100 | 1619808900 | 67500 | 67500 | 67600 | 67500 | 48 |
| 502 | 20230825 | 110000 | 1616568800 | 67500 | 67500 | 67600 | 67500 | 16 |
| 503 | 20230825 | 105900 | 1615488600 | 67400 | 67500 | 67500 | 67400 | 2 |
| 504 | 20230825 | 105800 | 1615353700 | 67400 | 67500 | 67500 | 67400 | 43 |
| 505 | 20230825 | 105700 | 1612453300 | 67500 | 67500 | 67500 | 67400 | 56 |
| 506 | 20230825 | 105600 | 1608674200 | 67500 | 67500 | 67500 | 67400 | 201 |
| 507 | 20230825 | 105500 | 1595116800 | 67500 | 67400 | 67500 | 67400 | 25 |
| 508 | 20230825 | 105400 | 1593431700 | 67400 | 67400 | 67400 | 67400 | 21 |
| 509 | 20230825 | 105300 | 1592016300 | 67400 | 67400 | 67400 | 67400 | 0 |
| 510 | 20230825 | 105200 | 1592016300 | 67400 | 67400 | 67500 | 67400 | 367 |
| 511 | 20230825 | 105100 | 1567280200 | 67400 | 67400 | 67500 | 67400 | 18 |
| 512 | 20230825 | 105000 | 1566066600 | 67400 | 67500 | 67500 | 67400 | 161 |
| 513 | 20230825 | 104900 | 1555215000 | 67500 | 67400 | 67500 | 67400 | 21 |
| 514 | 20230825 | 104800 | 1553799500 | 67400 | 67400 | 67400 | 67400 | 14 |
| 515 | 20230825 | 104700 | 1552855900 | 67400 | 67400 | 67400 | 67400 | 8 |
| 516 | 20230825 | 104600 | 1552316700 | 67500 | 67400 | 67500 | 67400 | 41 |
| 517 | 20230825 | 104500 | 1549551000 | 67400 | 67500 | 67500 | 67400 | 39 |
| 518 | 20230825 | 104400 | 1546921600 | 67600 | 67400 | 67600 | 67400 | 81 |
| 519 | 20230825 | 104300 | 1541462000 | 67300 | 67400 | 67400 | 67300 | 39 |
| 520 | 20230825 | 104200 | 1538835100 | 67300 | 67300 | 67400 | 67300 | 340 |
| 521 | 20230825 | 104100 | 1515949800 | 67400 | 67400 | 67400 | 67300 | 23 |
| 522 | 20230825 | 104000 | 1514400200 | 67400 | 67300 | 67400 | 67300 | 41 |
| 523 | 20230825 | 103900 | 1511639600 | 67300 | 67500 | 67500 | 67300 | 723 |
| 524 | 20230825 | 103800 | 1462913100 | 67400 | 67400 | 67400 | 67400 | 57 |
| 525 | 20230825 | 103700 | 1459071300 | 67500 | 67400 | 67500 | 67400 | 15 |
| 526 | 20230825 | 103600 | 1458060200 | 67500 | 67500 | 67500 | 67500 | 82 |
| 527 | 20230825 | 103500 | 1452525200 | 67500 | 67400 | 67500 | 67400 | 317 |
| 528 | 20230825 | 103400 | 1431128200 | 67400 | 67400 | 67400 | 67400 | 11 |
| 529 | 20230825 | 103300 | 1430386800 | 67400 | 67500 | 67500 | 67400 | 140 |
| 530 | 20230825 | 103200 | 1420943300 | 67500 | 67500 | 67500 | 67400 | 534 |
| 531 | 20230825 | 103100 | 1384915800 | 67500 | 67500 | 67500 | 67500 | 46 |
| 532 | 20230825 | 103000 | 1381810800 | 67500 | 67500 | 67600 | 67500 | 110 |
| 533 | 20230825 | 102900 | 1374385600 | 67500 | 67600 | 67600 | 67500 | 2 |
| 534 | 20230825 | 102800 | 1374250500 | 67500 | 67500 | 67500 | 67500 | 56 |
| 535 | 20230825 | 102700 | 1370470500 | 67500 | 67500 | 67500 | 67500 | 44 |
| 536 | 20230825 | 102600 | 1367500500 | 67500 | 67500 | 67500 | 67500 | 22 |
| 537 | 20230825 | 102500 | 1366015500 | 67600 | 67700 | 67700 | 67600 | 432 |
| 538 | 20230825 | 102400 | 1336810200 | 67700 | 67700 | 67700 | 67600 | 38 |
| 539 | 20230825 | 102300 | 1334240500 | 67700 | 67800 | 67800 | 67700 | 23 |
| 540 | 20230825 | 102200 | 1332682900 | 67700 | 67600 | 67700 | 67600 | 7 |
| 541 | 20230825 | 102100 | 1332209400 | 67600 | 67700 | 67700 | 67600 | 46 |
| 542 | 20230825 | 102000 | 1329096300 | 67700 | 67700 | 67700 | 67700 | 38 |
| 543 | 20230825 | 101900 | 1326523700 | 67800 | 67800 | 67800 | 67800 | 3 |
| 544 | 20230825 | 101800 | 1326320300 | 67700 | 67800 | 67800 | 67700 | 53 |
| 545 | 20230825 | 101700 | 1322730800 | 67800 | 67800 | 67800 | 67700 | 5 |
| 546 | 20230825 | 101600 | 1322391900 | 67800 | 67600 | 67800 | 67600 | 254 |
| 547 | 20230825 | 101500 | 1305220900 | 67500 | 67500 | 67500 | 67400 | 554 |
| 548 | 20230825 | 101400 | 1267826200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 549 | 20230825 | 101300 | 1267826200 | 67500 | 67600 | 67600 | 67500 | 681 |
| 550 | 20230825 | 101200 | 1221856800 | 67600 | 67700 | 67700 | 67600 | 75 |
| 551 | 20230825 | 101100 | 1216786700 | 67600 | 67700 | 67800 | 67600 | 8 |
| 552 | 20230825 | 101000 | 1216245600 | 67600 | 67600 | 67600 | 67600 | 506 |
| 553 | 20230825 | 100900 | 1182040000 | 67600 | 67600 | 67600 | 67600 | 59 |
| 554 | 20230825 | 100800 | 1178051600 | 67700 | 67700 | 67700 | 67600 | 57 |
| 555 | 20230825 | 100700 | 1174193300 | 67700 | 67700 | 67700 | 67600 | 64 |
| 556 | 20230825 | 100600 | 1169861800 | 67700 | 67700 | 67700 | 67600 | 403 |
| 557 | 20230825 | 100500 | 1142590600 | 67600 | 67600 | 67700 | 67600 | 76 |
| 558 | 20230825 | 100400 | 1137452400 | 67600 | 67600 | 67600 | 67600 | 21 |
| 559 | 20230825 | 100300 | 1136032800 | 67700 | 67700 | 67700 | 67700 | 64 |
| 560 | 20230825 | 100200 | 1131700000 | 67600 | 67600 | 67600 | 67600 | 166 |
| 561 | 20230825 | 100100 | 1120478400 | 67700 | 67700 | 67700 | 67700 | 259 |
| 562 | 20230825 | 100000 | 1102944100 | 67700 | 67800 | 67800 | 67700 | 433 |
| 563 | 20230825 | 095900 | 1073601800 | 67800 | 67900 | 67900 | 67800 | 50 |
| 564 | 20230825 | 095800 | 1070211600 | 67800 | 67900 | 67900 | 67800 | 9 |
| 565 | 20230825 | 095700 | 1069601100 | 67800 | 67900 | 67900 | 67800 | 17 |
| 566 | 20230825 | 095600 | 1068448400 | 67900 | 67900 | 67900 | 67900 | 101 |
| 567 | 20230825 | 095500 | 1061590500 | 67800 | 67800 | 67900 | 67800 | 30 |
| 568 | 20230825 | 095400 | 1059555400 | 67900 | 67800 | 67900 | 67800 | 6 |
| 569 | 20230825 | 095300 | 1059148100 | 67800 | 67900 | 67900 | 67800 | 7 |
| 570 | 20230825 | 095200 | 1058672900 | 67900 | 67900 | 67900 | 67900 | 114 |
| 571 | 20230825 | 095100 | 1050932300 | 67900 | 67900 | 67900 | 67900 | 159 |
| 572 | 20230825 | 095000 | 1040136200 | 67900 | 67800 | 67900 | 67800 | 4 |
| 573 | 20230825 | 094900 | 1039864700 | 67800 | 67700 | 67800 | 67700 | 854 |
| 574 | 20230825 | 094800 | 981964700 | 67700 | 67800 | 67800 | 67700 | 10 |
| 575 | 20230825 | 094700 | 981287200 | 67800 | 67800 | 67800 | 67800 | 2 |
| 576 | 20230825 | 094600 | 981151600 | 67700 | 67700 | 67700 | 67700 | 40 |
| 577 | 20230825 | 094500 | 978443600 | 67700 | 67600 | 67700 | 67600 | 142 |
| 578 | 20230825 | 094400 | 968832300 | 67700 | 67700 | 67700 | 67700 | 120 |
| 579 | 20230825 | 094300 | 960708300 | 67700 | 67700 | 67700 | 67600 | 565 |
| 580 | 20230825 | 094200 | 922458100 | 67700 | 67800 | 67800 | 67700 | 57 |
| 581 | 20230825 | 094100 | 918598900 | 67700 | 67800 | 67800 | 67700 | 1194 |
| 582 | 20230825 | 094000 | 837665800 | 67800 | 67900 | 67900 | 67800 | 144 |
| 583 | 20230825 | 093900 | 827889600 | 67800 | 68000 | 68000 | 67800 | 469 |
| 584 | 20230825 | 093800 | 796024800 | 68000 | 68000 | 68000 | 68000 | 109 |
| 585 | 20230825 | 093700 | 788612800 | 68000 | 68000 | 68000 | 68000 | 102 |
| 586 | 20230825 | 093600 | 781676800 | 68000 | 68000 | 68000 | 68000 | 238 |
| 587 | 20230825 | 093500 | 765492800 | 68000 | 68100 | 68100 | 68000 | 82 |
| 588 | 20230825 | 093400 | 759911000 | 68100 | 68100 | 68100 | 68000 | 397 |
| 589 | 20230825 | 093300 | 732877300 | 68200 | 68300 | 68300 | 68100 | 334 |
| 590 | 20230825 | 093200 | 710090700 | 68200 | 68200 | 68200 | 68100 | 251 |
| 591 | 20230825 | 093100 | 692973300 | 68200 | 68200 | 68200 | 68200 | 15 |
| 592 | 20230825 | 093000 | 691950300 | 68200 | 68100 | 68300 | 68100 | 29 |
| 593 | 20230825 | 092900 | 689970200 | 68100 | 68100 | 68200 | 68100 | 585 |
| 594 | 20230825 | 092800 | 650081100 | 68100 | 68100 | 68100 | 68100 | 26 |
| 595 | 20230825 | 092700 | 648310500 | 68000 | 68000 | 68000 | 68000 | 3 |
| 596 | 20230825 | 092600 | 648106500 | 68000 | 67900 | 68000 | 67900 | 373 |
| 597 | 20230825 | 092500 | 622758700 | 67800 | 67900 | 67900 | 67800 | 361 |
| 598 | 20230825 | 092400 | 598247900 | 68000 | 68000 | 68000 | 67900 | 438 |
| 599 | 20230825 | 092300 | 568484600 | 68000 | 68000 | 68100 | 68000 | 574 |
| 600 | 20230825 | 092200 | 529447300 | 68000 | 67900 | 68000 | 67900 | 130 |
| 601 | 20230825 | 092100 | 520620200 | 67800 | 67700 | 67900 | 67700 | 96 |
| 602 | 20230825 | 092000 | 514113000 | 67800 | 67700 | 67800 | 67600 | 736 |
| 603 | 20230825 | 091900 | 464285700 | 67700 | 67700 | 67700 | 67600 | 117 |
| 604 | 20230825 | 091800 | 456365400 | 67700 | 67700 | 67800 | 67700 | 112 |
| 605 | 20230825 | 091700 | 448782900 | 67600 | 68000 | 68000 | 67600 | 285 |
| 606 | 20230825 | 091600 | 429493400 | 68000 | 68000 | 68100 | 68000 | 58 |
| 607 | 20230825 | 091500 | 425546000 | 68000 | 68200 | 68300 | 68000 | 506 |
| 608 | 20230825 | 091400 | 391056800 | 68300 | 68300 | 68400 | 68300 | 333 |
| 609 | 20230825 | 091300 | 368312700 | 68200 | 68200 | 68300 | 68200 | 136 |
| 610 | 20230825 | 091200 | 359037200 | 68200 | 68100 | 68200 | 68100 | 85 |
| 611 | 20230825 | 091100 | 353246500 | 68100 | 68000 | 68100 | 68000 | 159 |
| 612 | 20230825 | 091000 | 342434400 | 68000 | 68000 | 68000 | 67900 | 226 |
| 613 | 20230825 | 090900 | 327070100 | 68100 | 68100 | 68300 | 68100 | 787 |
| 614 | 20230825 | 090800 | 273454000 | 68100 | 67900 | 68100 | 67900 | 216 |
| 615 | 20230825 | 090700 | 258775400 | 67900 | 67900 | 68000 | 67900 | 151 |
| 616 | 20230825 | 090600 | 248518400 | 67900 | 68100 | 68100 | 67900 | 386 |
| 617 | 20230825 | 090500 | 222265600 | 68000 | 67900 | 68000 | 67900 | 497 |
| 618 | 20230825 | 090400 | 188476100 | 67500 | 67500 | 67900 | 67400 | 312 |
| 619 | 20230825 | 090300 | 167415000 | 67500 | 67600 | 67600 | 67400 | 808 |
| 620 | 20230825 | 090200 | 112848000 | 67600 | 67500 | 68100 | 67400 | 642 |
| 621 | 20230825 | 090100 | 69484500 | 67500 | 67200 | 67500 | 67100 | 450 |
| 622 | 20230825 | 090000 | 39253700 | 67100 | 67100 | 67300 | 67100 | 585 |