32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 3 | 20230825 | 190200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230825 | 190100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230825 | 190000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230825 | 185900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230825 | 185800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230825 | 185700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230825 | 185600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230825 | 185500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230825 | 185400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230825 | 185300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230825 | 185200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230825 | 185100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230825 | 185000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230825 | 184900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230825 | 184800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230825 | 184700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230825 | 184600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230825 | 184500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230825 | 184400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230825 | 184300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230825 | 184200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230825 | 184100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230825 | 184000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230825 | 183900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230825 | 183800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230825 | 183700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230825 | 183600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230825 | 183500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230825 | 183400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230825 | 183300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 33 | 20230825 | 183200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230825 | 183100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230825 | 183000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230825 | 182900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230825 | 182800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230825 | 182700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230825 | 182600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230825 | 182500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230825 | 182400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230825 | 182300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230825 | 182200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230825 | 182100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230825 | 182000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230825 | 181900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230825 | 181800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230825 | 181700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230825 | 181600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230825 | 181500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230825 | 181400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230825 | 181300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230825 | 181200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230825 | 181100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230825 | 181000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230825 | 180900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230825 | 180800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230825 | 180700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230825 | 180600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230825 | 180500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230825 | 180400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230825 | 180300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 63 | 20230825 | 180200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230825 | 180100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230825 | 180000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230825 | 175900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230825 | 175800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230825 | 175700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230825 | 175600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230825 | 175500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230825 | 175400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230825 | 175300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230825 | 175200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230825 | 175100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230825 | 175000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230825 | 174900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230825 | 174800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230825 | 174700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230825 | 174600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230825 | 174500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230825 | 174400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230825 | 174300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230825 | 174200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230825 | 174100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230825 | 174000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230825 | 173900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230825 | 173800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230825 | 173700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230825 | 173600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230825 | 173500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230825 | 173400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230825 | 173300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 93 | 20230825 | 173200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230825 | 173100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230825 | 173000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230825 | 172900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230825 | 172800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230825 | 172700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230825 | 172600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230825 | 172500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230825 | 172400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230825 | 172300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230825 | 172200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230825 | 172100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230825 | 172000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230825 | 171900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230825 | 171800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230825 | 171700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230825 | 171600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230825 | 171500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230825 | 171400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230825 | 171300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230825 | 171200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230825 | 171100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230825 | 171000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230825 | 170900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230825 | 170800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230825 | 170700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230825 | 170600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230825 | 170500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230825 | 170400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230825 | 170300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 123 | 20230825 | 170200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230825 | 170100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230825 | 170000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230825 | 165900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230825 | 165800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230825 | 165700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230825 | 165600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230825 | 165500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230825 | 165400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230825 | 165300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230825 | 165200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230825 | 165100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230825 | 165000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230825 | 164900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230825 | 164800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230825 | 164700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230825 | 164600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230825 | 164500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230825 | 164400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230825 | 164300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230825 | 164200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230825 | 164100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230825 | 164000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230825 | 163900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230825 | 163800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230825 | 163700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230825 | 163600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230825 | 163500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230825 | 163400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230825 | 163300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 153 | 20230825 | 163200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230825 | 163100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230825 | 163000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230825 | 162900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230825 | 162800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230825 | 162700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230825 | 162600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230825 | 162500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230825 | 162400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230825 | 162300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230825 | 162200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230825 | 162100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230825 | 162000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230825 | 161900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230825 | 161800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230825 | 161700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230825 | 161600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230825 | 161500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230825 | 161400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230825 | 161300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230825 | 161200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230825 | 161100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230825 | 161000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230825 | 160900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230825 | 160800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230825 | 160700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230825 | 160600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230825 | 160500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230825 | 160400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230825 | 160300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 183 | 20230825 | 160200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230825 | 160100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230825 | 160000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230825 | 155900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230825 | 155800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230825 | 155700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230825 | 155600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230825 | 155500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230825 | 155400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230825 | 155300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230825 | 155200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230825 | 155100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230825 | 155000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230825 | 154900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230825 | 154800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230825 | 154700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230825 | 154600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230825 | 154500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230825 | 154400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230825 | 154300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230825 | 154200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230825 | 154100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230825 | 154000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230825 | 153900 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230825 | 153800 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230825 | 153700 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230825 | 153600 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230825 | 153500 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230825 | 153400 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230825 | 153300 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 213 | 20230825 | 153200 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230825 | 153100 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230825 | 153000 | 2446976550 | 29700 | 29700 | 29700 | 29700 | 3591 |
| 216 | 20230825 | 152900 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230825 | 152800 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230825 | 152700 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230825 | 152600 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230825 | 152500 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230825 | 152400 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230825 | 152300 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230825 | 152200 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230825 | 152100 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230825 | 152000 | 2340323850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230825 | 151900 | 2340323850 | 29700 | 29600 | 29700 | 29600 | 33 |
| 227 | 20230825 | 151800 | 2339345950 | 29700 | 29700 | 29700 | 29700 | 7 |
| 228 | 20230825 | 151700 | 2339138050 | 29600 | 29600 | 29700 | 29600 | 357 |
| 229 | 20230825 | 151600 | 2328541750 | 29600 | 29650 | 29700 | 29600 | 514 |
| 230 | 20230825 | 151500 | 2313294250 | 29650 | 29650 | 29700 | 29600 | 124 |
| 231 | 20230825 | 151400 | 2309618550 | 29650 | 29700 | 29700 | 29650 | 73 |
| 232 | 20230825 | 151300 | 2307452400 | 29700 | 29650 | 29700 | 29600 | 355 |
| 233 | 20230825 | 151200 | 2296932400 | 29650 | 29700 | 29700 | 29600 | 1080 |
| 234 | 20230825 | 151100 | 2264905100 | 29700 | 29700 | 29700 | 29650 | 103 |
| 235 | 20230825 | 151000 | 2261848250 | 29700 | 29700 | 29700 | 29650 | 94 |
| 236 | 20230825 | 150900 | 2259059100 | 29700 | 29700 | 29700 | 29650 | 425 |
| 237 | 20230825 | 150800 | 2246440800 | 29700 | 29700 | 29700 | 29650 | 140 |
| 238 | 20230825 | 150700 | 2242285800 | 29700 | 29700 | 29700 | 29650 | 192 |
| 239 | 20230825 | 150600 | 2236585150 | 29650 | 29700 | 29700 | 29650 | 324 |
| 240 | 20230825 | 150500 | 2226966400 | 29700 | 29650 | 29700 | 29650 | 175 |
| 241 | 20230825 | 150400 | 2221771300 | 29700 | 29650 | 29700 | 29650 | 169 |
| 242 | 20230825 | 150300 | 2216754600 | 29700 | 29650 | 29700 | 29600 | 142 |
| 243 | 20230825 | 150200 | 2212544150 | 29650 | 29650 | 29700 | 29600 | 605 |
| 244 | 20230825 | 150100 | 2194588850 | 29700 | 29650 | 29700 | 29650 | 48 |
| 245 | 20230825 | 150000 | 2193165350 | 29650 | 29650 | 29700 | 29650 | 340 |
| 246 | 20230825 | 145900 | 2183070100 | 29650 | 29650 | 29700 | 29650 | 243 |
| 247 | 20230825 | 145800 | 2175857000 | 29650 | 29700 | 29700 | 29650 | 110 |
| 248 | 20230825 | 145700 | 2172592200 | 29650 | 29650 | 29700 | 29650 | 67 |
| 249 | 20230825 | 145600 | 2170604800 | 29650 | 29650 | 29650 | 29650 | 39 |
| 250 | 20230825 | 145500 | 2169448450 | 29650 | 29650 | 29700 | 29650 | 264 |
| 251 | 20230825 | 145400 | 2161612100 | 29650 | 29650 | 29650 | 29650 | 39 |
| 252 | 20230825 | 145300 | 2160455750 | 29650 | 29650 | 29700 | 29650 | 101 |
| 253 | 20230825 | 145200 | 2157457750 | 29600 | 29650 | 29700 | 29600 | 891 |
| 254 | 20230825 | 145100 | 2131010350 | 29650 | 29650 | 29650 | 29650 | 70 |
| 255 | 20230825 | 145000 | 2128934850 | 29650 | 29650 | 29700 | 29650 | 210 |
| 256 | 20230825 | 144900 | 2122702550 | 29650 | 29650 | 29700 | 29650 | 474 |
| 257 | 20230825 | 144800 | 2108637450 | 29700 | 29650 | 29700 | 29650 | 423 |
| 258 | 20230825 | 144700 | 2096078400 | 29650 | 29650 | 29650 | 29650 | 31 |
| 259 | 20230825 | 144600 | 2095159250 | 29650 | 29650 | 29700 | 29650 | 74 |
| 260 | 20230825 | 144500 | 2092961800 | 29650 | 29700 | 29700 | 29650 | 203 |
| 261 | 20230825 | 144400 | 2086937700 | 29650 | 29650 | 29650 | 29650 | 42 |
| 262 | 20230825 | 144300 | 2085692400 | 29650 | 29700 | 29700 | 29650 | 69 |
| 263 | 20230825 | 144200 | 2083643250 | 29650 | 29650 | 29700 | 29650 | 13 |
| 264 | 20230825 | 144100 | 2083257700 | 29650 | 29700 | 29700 | 29650 | 226 |
| 265 | 20230825 | 144000 | 2076548550 | 29700 | 29700 | 29700 | 29700 | 21 |
| 266 | 20230825 | 143900 | 2075924850 | 29650 | 29700 | 29700 | 29650 | 128 |
| 267 | 20230825 | 143800 | 2072123800 | 29650 | 29650 | 29650 | 29650 | 72 |
| 268 | 20230825 | 143700 | 2069989000 | 29700 | 29700 | 29700 | 29650 | 257 |
| 269 | 20230825 | 143600 | 2062358500 | 29700 | 29700 | 29700 | 29700 | 66 |
| 270 | 20230825 | 143500 | 2060398300 | 29650 | 29650 | 29650 | 29650 | 5 |
| 271 | 20230825 | 143400 | 2060250050 | 29700 | 29650 | 29700 | 29650 | 655 |
| 272 | 20230825 | 143300 | 2040796650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 273 | 20230825 | 143200 | 2040796650 | 29650 | 29700 | 29700 | 29650 | 71 |
| 274 | 20230825 | 143100 | 2038688200 | 29700 | 29700 | 29700 | 29700 | 147 |
| 275 | 20230825 | 143000 | 2034322300 | 29700 | 29650 | 29700 | 29650 | 216 |
| 276 | 20230825 | 142900 | 2027908600 | 29650 | 29700 | 29700 | 29650 | 69 |
| 277 | 20230825 | 142800 | 2025859450 | 29650 | 29650 | 29650 | 29650 | 3 |
| 278 | 20230825 | 142700 | 2025770500 | 29700 | 29650 | 29700 | 29650 | 217 |
| 279 | 20230825 | 142600 | 2019325700 | 29650 | 29650 | 29650 | 29650 | 55 |
| 280 | 20230825 | 142500 | 2017694950 | 29650 | 29650 | 29650 | 29650 | 3 |
| 281 | 20230825 | 142400 | 2017606000 | 29700 | 29650 | 29700 | 29650 | 167 |
| 282 | 20230825 | 142300 | 2012648600 | 29650 | 29700 | 29700 | 29650 | 134 |
| 283 | 20230825 | 142200 | 2008670600 | 29700 | 29650 | 29700 | 29650 | 76 |
| 284 | 20230825 | 142100 | 2006413850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 285 | 20230825 | 142000 | 2006413850 | 29650 | 29700 | 29750 | 29650 | 258 |
| 286 | 20230825 | 141900 | 1998751450 | 29650 | 29650 | 29650 | 29650 | 56 |
| 287 | 20230825 | 141800 | 1997091050 | 29700 | 29700 | 29700 | 29700 | 66 |
| 288 | 20230825 | 141700 | 1995130850 | 29700 | 29650 | 29700 | 29650 | 70 |
| 289 | 20230825 | 141600 | 1993052000 | 29650 | 29650 | 29650 | 29650 | 258 |
| 290 | 20230825 | 141500 | 1985402300 | 29700 | 29650 | 29700 | 29650 | 157 |
| 291 | 20230825 | 141400 | 1980739850 | 29650 | 29650 | 29650 | 29650 | 88 |
| 292 | 20230825 | 141300 | 1978130650 | 29650 | 29700 | 29700 | 29650 | 586 |
| 293 | 20230825 | 141200 | 1960736300 | 29700 | 29700 | 29700 | 29650 | 1004 |
| 294 | 20230825 | 141100 | 1930949550 | 29700 | 29650 | 29700 | 29650 | 29 |
| 295 | 20230825 | 141000 | 1930088750 | 29650 | 29700 | 29700 | 29650 | 410 |
| 296 | 20230825 | 140900 | 1917915750 | 29700 | 29650 | 29700 | 29650 | 450 |
| 297 | 20230825 | 140800 | 1904556800 | 29700 | 29700 | 29700 | 29650 | 123 |
| 298 | 20230825 | 140700 | 1900904350 | 29650 | 29700 | 29700 | 29650 | 527 |
| 299 | 20230825 | 140600 | 1885252950 | 29700 | 29650 | 29700 | 29650 | 24 |
| 300 | 20230825 | 140500 | 1884540350 | 29750 | 29650 | 29750 | 29650 | 318 |
| 301 | 20230825 | 140400 | 1875094950 | 29700 | 29700 | 29700 | 29700 | 102 |
| 302 | 20230825 | 140300 | 1872065550 | 29700 | 29700 | 29700 | 29650 | 158 |
| 303 | 20230825 | 140200 | 1867373100 | 29700 | 29650 | 29700 | 29650 | 264 |
| 304 | 20230825 | 140100 | 1859532850 | 29650 | 29700 | 29700 | 29650 | 124 |
| 305 | 20230825 | 140000 | 1855852150 | 29700 | 29650 | 29700 | 29650 | 4 |
| 306 | 20230825 | 135900 | 1855733500 | 29650 | 29650 | 29650 | 29650 | 287 |
| 307 | 20230825 | 135800 | 1847223950 | 29700 | 29700 | 29750 | 29700 | 364 |
| 308 | 20230825 | 135700 | 1836403250 | 29700 | 29700 | 29700 | 29700 | 40 |
| 309 | 20230825 | 135600 | 1835215250 | 29700 | 29700 | 29750 | 29700 | 135 |
| 310 | 20230825 | 135500 | 1831202400 | 29700 | 29650 | 29700 | 29650 | 131 |
| 311 | 20230825 | 135400 | 1827312400 | 29650 | 29700 | 29700 | 29650 | 168 |
| 312 | 20230825 | 135300 | 1822324600 | 29700 | 29700 | 29700 | 29700 | 1 |
| 313 | 20230825 | 135200 | 1822294900 | 29700 | 29700 | 29700 | 29700 | 124 |
| 314 | 20230825 | 135100 | 1818612100 | 29700 | 29750 | 29750 | 29650 | 554 |
| 315 | 20230825 | 135000 | 1802158300 | 29750 | 29750 | 29750 | 29750 | 17 |
| 316 | 20230825 | 134900 | 1801652550 | 29750 | 29700 | 29750 | 29700 | 144 |
| 317 | 20230825 | 134800 | 1797369050 | 29700 | 29750 | 29750 | 29700 | 118 |
| 318 | 20230825 | 134700 | 1793859550 | 29700 | 29750 | 29750 | 29700 | 94 |
| 319 | 20230825 | 134600 | 1791065300 | 29750 | 29700 | 29750 | 29700 | 180 |
| 320 | 20230825 | 134500 | 1785715900 | 29700 | 29700 | 29700 | 29700 | 1 |
| 321 | 20230825 | 134400 | 1785686200 | 29700 | 29700 | 29750 | 29700 | 281 |
| 322 | 20230825 | 134300 | 1777330550 | 29700 | 29700 | 29700 | 29700 | 96 |
| 323 | 20230825 | 134200 | 1774479350 | 29700 | 29750 | 29750 | 29700 | 91 |
| 324 | 20230825 | 134100 | 1771772450 | 29700 | 29700 | 29700 | 29700 | 5 |
| 325 | 20230825 | 134000 | 1771623950 | 29750 | 29700 | 29750 | 29700 | 329 |
| 326 | 20230825 | 133900 | 1761848600 | 29700 | 29700 | 29750 | 29700 | 73 |
| 327 | 20230825 | 133800 | 1759677200 | 29700 | 29700 | 29700 | 29700 | 25 |
| 328 | 20230825 | 133700 | 1758934700 | 29750 | 29700 | 29750 | 29650 | 1203 |
| 329 | 20230825 | 133600 | 1723206700 | 29700 | 29700 | 29700 | 29700 | 52 |
| 330 | 20230825 | 133500 | 1721662300 | 29700 | 29750 | 29750 | 29700 | 88 |
| 331 | 20230825 | 133400 | 1719045350 | 29750 | 29750 | 29750 | 29750 | 67 |
| 332 | 20230825 | 133300 | 1717052100 | 29750 | 29750 | 29750 | 29700 | 166 |
| 333 | 20230825 | 133200 | 1712117050 | 29750 | 29750 | 29750 | 29750 | 116 |
| 334 | 20230825 | 133100 | 1708666050 | 29750 | 29750 | 29750 | 29750 | 67 |
| 335 | 20230825 | 133000 | 1706672800 | 29750 | 29750 | 29750 | 29750 | 225 |
| 336 | 20230825 | 132900 | 1699979050 | 29700 | 29700 | 29700 | 29700 | 64 |
| 337 | 20230825 | 132800 | 1698078250 | 29700 | 29750 | 29750 | 29700 | 84 |
| 338 | 20230825 | 132700 | 1695580950 | 29750 | 29750 | 29750 | 29700 | 115 |
| 339 | 20230825 | 132600 | 1692159750 | 29750 | 29700 | 29750 | 29700 | 409 |
| 340 | 20230825 | 132500 | 1679993700 | 29700 | 29750 | 29750 | 29700 | 67 |
| 341 | 20230825 | 132400 | 1678000500 | 29700 | 29700 | 29700 | 29700 | 14 |
| 342 | 20230825 | 132300 | 1677584700 | 29700 | 29750 | 29750 | 29700 | 324 |
| 343 | 20230825 | 132200 | 1667945900 | 29750 | 29750 | 29750 | 29700 | 110 |
| 344 | 20230825 | 132100 | 1664675600 | 29750 | 29750 | 29750 | 29750 | 17 |
| 345 | 20230825 | 132000 | 1664169850 | 29750 | 29750 | 29750 | 29750 | 145 |
| 346 | 20230825 | 131900 | 1659856100 | 29700 | 29700 | 29750 | 29700 | 221 |
| 347 | 20230825 | 131800 | 1653288350 | 29700 | 29700 | 29750 | 29700 | 521 |
| 348 | 20230825 | 131700 | 1637808850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 349 | 20230825 | 131600 | 1637808850 | 29700 | 29750 | 29750 | 29700 | 337 |
| 350 | 20230825 | 131500 | 1627785600 | 29700 | 29750 | 29750 | 29700 | 90 |
| 351 | 20230825 | 131400 | 1625111150 | 29750 | 29750 | 29750 | 29750 | 14 |
| 352 | 20230825 | 131300 | 1624694650 | 29700 | 29700 | 29750 | 29700 | 73 |
| 353 | 20230825 | 131200 | 1622523200 | 29700 | 29700 | 29750 | 29700 | 204 |
| 354 | 20230825 | 131100 | 1616455100 | 29650 | 29650 | 29700 | 29650 | 116 |
| 355 | 20230825 | 131000 | 1613011900 | 29700 | 29700 | 29700 | 29700 | 101 |
| 356 | 20230825 | 130900 | 1610012200 | 29700 | 29700 | 29700 | 29700 | 67 |
| 357 | 20230825 | 130800 | 1608022300 | 29700 | 29700 | 29700 | 29650 | 528 |
| 358 | 20230825 | 130700 | 1592343400 | 29700 | 29700 | 29700 | 29650 | 39 |
| 359 | 20230825 | 130600 | 1591186100 | 29700 | 29700 | 29700 | 29700 | 134 |
| 360 | 20230825 | 130500 | 1587206300 | 29700 | 29700 | 29700 | 29700 | 186 |
| 361 | 20230825 | 130400 | 1581682100 | 29650 | 29700 | 29700 | 29650 | 98 |
| 362 | 20230825 | 130300 | 1578773100 | 29700 | 29700 | 29700 | 29700 | 69 |
| 363 | 20230825 | 130200 | 1576723800 | 29700 | 29700 | 29700 | 29700 | 157 |
| 364 | 20230825 | 130100 | 1572060900 | 29700 | 29650 | 29700 | 29650 | 316 |
| 365 | 20230825 | 130000 | 1562678850 | 29700 | 29700 | 29700 | 29700 | 67 |
| 366 | 20230825 | 125900 | 1560688950 | 29700 | 29700 | 29700 | 29650 | 127 |
| 367 | 20230825 | 125800 | 1556917550 | 29700 | 29700 | 29700 | 29700 | 186 |
| 368 | 20230825 | 125700 | 1551393350 | 29650 | 29700 | 29700 | 29650 | 162 |
| 369 | 20230825 | 125600 | 1546584200 | 29650 | 29650 | 29650 | 29650 | 15 |
| 370 | 20230825 | 125500 | 1546139450 | 29700 | 29700 | 29700 | 29700 | 78 |
| 371 | 20230825 | 125400 | 1543822850 | 29700 | 29650 | 29700 | 29650 | 309 |
| 372 | 20230825 | 125300 | 1534648350 | 29650 | 29700 | 29700 | 29650 | 75 |
| 373 | 20230825 | 125200 | 1532423250 | 29700 | 29700 | 29700 | 29700 | 134 |
| 374 | 20230825 | 125100 | 1528443450 | 29700 | 29700 | 29700 | 29700 | 132 |
| 375 | 20230825 | 125000 | 1524523050 | 29650 | 29700 | 29700 | 29650 | 103 |
| 376 | 20230825 | 124900 | 1521465800 | 29700 | 29700 | 29700 | 29700 | 76 |
| 377 | 20230825 | 124800 | 1519208600 | 29700 | 29700 | 29700 | 29700 | 67 |
| 378 | 20230825 | 124700 | 1517218700 | 29700 | 29650 | 29700 | 29650 | 318 |
| 379 | 20230825 | 124600 | 1507782600 | 29650 | 29700 | 29700 | 29650 | 136 |
| 380 | 20230825 | 124500 | 1503746000 | 29700 | 29700 | 29700 | 29700 | 135 |
| 381 | 20230825 | 124400 | 1499736500 | 29700 | 29700 | 29700 | 29650 | 513 |
| 382 | 20230825 | 124300 | 1484505900 | 29700 | 29700 | 29700 | 29650 | 9004 |
| 383 | 20230825 | 124200 | 1217089300 | 29700 | 29650 | 29700 | 29650 | 95 |
| 384 | 20230825 | 124100 | 1214269250 | 29650 | 29700 | 29700 | 29650 | 12 |
| 385 | 20230825 | 124000 | 1213913150 | 29650 | 29700 | 29700 | 29650 | 326 |
| 386 | 20230825 | 123900 | 1204231250 | 29650 | 29650 | 29650 | 29650 | 101 |
| 387 | 20230825 | 123800 | 1201236600 | 29650 | 29650 | 29700 | 29650 | 84 |
| 388 | 20230825 | 123700 | 1198742650 | 29650 | 29700 | 29700 | 29650 | 132 |
| 389 | 20230825 | 123600 | 1194823500 | 29700 | 29650 | 29700 | 29650 | 142 |
| 390 | 20230825 | 123500 | 1190609150 | 29650 | 29600 | 29650 | 29600 | 30 |
| 391 | 20230825 | 123400 | 1189720900 | 29650 | 29650 | 29650 | 29650 | 1151 |
| 392 | 20230825 | 123300 | 1155593750 | 29700 | 29650 | 29700 | 29650 | 176 |
| 393 | 20230825 | 123200 | 1150367000 | 29700 | 29650 | 29700 | 29650 | 121 |
| 394 | 20230825 | 123100 | 1146776800 | 29650 | 29650 | 29700 | 29650 | 194 |
| 395 | 20230825 | 123000 | 1141015500 | 29650 | 29700 | 29700 | 29650 | 33 |
| 396 | 20230825 | 122900 | 1140036050 | 29700 | 29650 | 29700 | 29650 | 249 |
| 397 | 20230825 | 122800 | 1132641400 | 29650 | 29650 | 29700 | 29650 | 133 |
| 398 | 20230825 | 122700 | 1128693400 | 29650 | 29650 | 29650 | 29650 | 24 |
| 399 | 20230825 | 122600 | 1127981800 | 29650 | 29700 | 29700 | 29650 | 454 |
| 400 | 20230825 | 122500 | 1114498300 | 29700 | 29650 | 29700 | 29650 | 51 |
| 401 | 20230825 | 122400 | 1112986100 | 29650 | 29700 | 29700 | 29650 | 96 |
| 402 | 20230825 | 122300 | 1110138850 | 29700 | 29650 | 29700 | 29650 | 80 |
| 403 | 20230825 | 122200 | 1107763500 | 29650 | 29650 | 29700 | 29650 | 201 |
| 404 | 20230825 | 122100 | 1101794550 | 29650 | 29700 | 29700 | 29650 | 118 |
| 405 | 20230825 | 122000 | 1098292550 | 29650 | 29650 | 29650 | 29650 | 31 |
| 406 | 20230825 | 121900 | 1097373400 | 29650 | 29700 | 29700 | 29650 | 157 |
| 407 | 20230825 | 121800 | 1092710950 | 29650 | 29650 | 29650 | 29650 | 348 |
| 408 | 20230825 | 121700 | 1082392750 | 29650 | 29700 | 29700 | 29650 | 132 |
| 409 | 20230825 | 121600 | 1078473100 | 29700 | 29650 | 29700 | 29650 | 73 |
| 410 | 20230825 | 121500 | 1076305300 | 29650 | 29650 | 29700 | 29650 | 293 |
| 411 | 20230825 | 121400 | 1067608550 | 29650 | 29650 | 29700 | 29650 | 135 |
| 412 | 20230825 | 121300 | 1063602500 | 29700 | 29700 | 29700 | 29700 | 24 |
| 413 | 20230825 | 121200 | 1062889700 | 29650 | 29700 | 29700 | 29650 | 322 |
| 414 | 20230825 | 121100 | 1053326650 | 29650 | 29650 | 29650 | 29650 | 59 |
| 415 | 20230825 | 121000 | 1051577300 | 29700 | 29700 | 29700 | 29650 | 28 |
| 416 | 20230825 | 120900 | 1050746000 | 29700 | 29700 | 29700 | 29650 | 189 |
| 417 | 20230825 | 120800 | 1045135450 | 29700 | 29650 | 29700 | 29650 | 170 |
| 418 | 20230825 | 120700 | 1040090900 | 29650 | 29700 | 29700 | 29650 | 105 |
| 419 | 20230825 | 120600 | 1036974350 | 29650 | 29650 | 29650 | 29650 | 19 |
| 420 | 20230825 | 120500 | 1036411000 | 29650 | 29700 | 29700 | 29650 | 56 |
| 421 | 20230825 | 120400 | 1034748100 | 29700 | 29650 | 29700 | 29650 | 286 |
| 422 | 20230825 | 120300 | 1026255550 | 29650 | 29700 | 29700 | 29650 | 112 |
| 423 | 20230825 | 120200 | 1022931400 | 29700 | 29700 | 29700 | 29650 | 139 |
| 424 | 20230825 | 120100 | 1018803350 | 29700 | 29700 | 29700 | 29700 | 257 |
| 425 | 20230825 | 120000 | 1011170450 | 29700 | 29700 | 29700 | 29650 | 227 |
| 426 | 20230825 | 115900 | 1004430800 | 29650 | 29650 | 29650 | 29650 | 0 |
| 427 | 20230825 | 115800 | 1004430800 | 29650 | 29650 | 29650 | 29650 | 19 |
| 428 | 20230825 | 115700 | 1003867450 | 29700 | 29650 | 29700 | 29650 | 174 |
| 429 | 20230825 | 115600 | 998700950 | 29650 | 29650 | 29650 | 29650 | 66 |
| 430 | 20230825 | 115500 | 996744050 | 29650 | 29650 | 29700 | 29650 | 76 |
| 431 | 20230825 | 115400 | 994487300 | 29700 | 29650 | 29700 | 29650 | 241 |
| 432 | 20230825 | 115300 | 987329850 | 29700 | 29700 | 29700 | 29650 | 119 |
| 433 | 20230825 | 115200 | 983797350 | 29650 | 29650 | 29650 | 29650 | 30 |
| 434 | 20230825 | 115100 | 982907850 | 29650 | 29650 | 29650 | 29650 | 71 |
| 435 | 20230825 | 115000 | 980802700 | 29700 | 29650 | 29700 | 29650 | 340 |
| 436 | 20230825 | 114900 | 970710950 | 29650 | 29650 | 29650 | 29650 | 492 |
| 437 | 20230825 | 114800 | 956123150 | 29650 | 29650 | 29650 | 29650 | 35 |
| 438 | 20230825 | 114700 | 955085400 | 29600 | 29650 | 29650 | 29600 | 549 |
| 439 | 20230825 | 114600 | 938809050 | 29600 | 29650 | 29650 | 29600 | 102 |
| 440 | 20230825 | 114500 | 935786550 | 29600 | 29650 | 29650 | 29600 | 79 |
| 441 | 20230825 | 114400 | 933446800 | 29650 | 29650 | 29650 | 29650 | 22 |
| 442 | 20230825 | 114300 | 932794500 | 29650 | 29650 | 29650 | 29650 | 408 |
| 443 | 20230825 | 114200 | 920697300 | 29600 | 29650 | 29650 | 29600 | 315 |
| 444 | 20230825 | 114100 | 911369900 | 29650 | 29650 | 29650 | 29650 | 85 |
| 445 | 20230825 | 114000 | 908849650 | 29650 | 29650 | 29650 | 29650 | 236 |
| 446 | 20230825 | 113900 | 901852250 | 29650 | 29650 | 29650 | 29650 | 18 |
| 447 | 20230825 | 113800 | 901318550 | 29600 | 29650 | 29650 | 29600 | 222 |
| 448 | 20230825 | 113700 | 894743150 | 29600 | 29600 | 29600 | 29600 | 1 |
| 449 | 20230825 | 113600 | 894713550 | 29650 | 29600 | 29650 | 29600 | 328 |
| 450 | 20230825 | 113500 | 884989850 | 29600 | 29650 | 29650 | 29600 | 104 |
| 451 | 20230825 | 113400 | 881910600 | 29650 | 29650 | 29650 | 29650 | 598 |
| 452 | 20230825 | 113300 | 864179900 | 29650 | 29650 | 29650 | 29650 | 313 |
| 453 | 20230825 | 113200 | 854899450 | 29650 | 29650 | 29650 | 29650 | 307 |
| 454 | 20230825 | 113100 | 845796900 | 29650 | 29600 | 29650 | 29600 | 124 |
| 455 | 20230825 | 113000 | 842123200 | 29600 | 29650 | 29650 | 29600 | 72 |
| 456 | 20230825 | 112900 | 839989500 | 29650 | 29600 | 29650 | 29600 | 155 |
| 457 | 20230825 | 112800 | 835394100 | 29600 | 29600 | 29600 | 29600 | 78 |
| 458 | 20230825 | 112700 | 833085300 | 29600 | 29650 | 29650 | 29600 | 106 |
| 459 | 20230825 | 112600 | 829943500 | 29600 | 29600 | 29600 | 29600 | 56 |
| 460 | 20230825 | 112500 | 828285900 | 29650 | 29600 | 29650 | 29600 | 103 |
| 461 | 20230825 | 112400 | 825232250 | 29650 | 29600 | 29650 | 29600 | 129 |
| 462 | 20230825 | 112300 | 821409700 | 29600 | 29600 | 29600 | 29600 | 43 |
| 463 | 20230825 | 112200 | 820136900 | 29600 | 29650 | 29650 | 29600 | 424 |
| 464 | 20230825 | 112100 | 807570550 | 29650 | 29600 | 29650 | 29600 | 52 |
| 465 | 20230825 | 112000 | 806029500 | 29600 | 29600 | 29600 | 29600 | 189 |
| 466 | 20230825 | 111900 | 800435100 | 29650 | 29650 | 29650 | 29650 | 80 |
| 467 | 20230825 | 111800 | 798063100 | 29600 | 29650 | 29650 | 29600 | 196 |
| 468 | 20230825 | 111700 | 792252200 | 29650 | 29600 | 29650 | 29600 | 288 |
| 469 | 20230825 | 111600 | 783723900 | 29600 | 29650 | 29650 | 29600 | 257 |
| 470 | 20230825 | 111500 | 776114150 | 29650 | 29650 | 29650 | 29600 | 121 |
| 471 | 20230825 | 111400 | 772528400 | 29600 | 29600 | 29600 | 29600 | 25 |
| 472 | 20230825 | 111300 | 771788400 | 29600 | 29600 | 29600 | 29600 | 75 |
| 473 | 20230825 | 111200 | 769568400 | 29600 | 29600 | 29600 | 29600 | 582 |
| 474 | 20230825 | 111100 | 752341200 | 29650 | 29600 | 29650 | 29600 | 243 |
| 475 | 20230825 | 111000 | 745136600 | 29600 | 29600 | 29650 | 29600 | 124 |
| 476 | 20230825 | 110900 | 741466150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 477 | 20230825 | 110800 | 741466150 | 29600 | 29650 | 29650 | 29600 | 324 |
| 478 | 20230825 | 110700 | 731861200 | 29650 | 29650 | 29650 | 29650 | 1 |
| 479 | 20230825 | 110600 | 731831550 | 29600 | 29650 | 29650 | 29600 | 118 |
| 480 | 20230825 | 110500 | 728336200 | 29650 | 29650 | 29650 | 29650 | 61 |
| 481 | 20230825 | 110400 | 726527550 | 29650 | 29650 | 29650 | 29650 | 186 |
| 482 | 20230825 | 110300 | 721012650 | 29600 | 29600 | 29600 | 29600 | 42 |
| 483 | 20230825 | 110200 | 719769450 | 29600 | 29600 | 29600 | 29600 | 3 |
| 484 | 20230825 | 110100 | 719680650 | 29600 | 29600 | 29600 | 29600 | 6 |
| 485 | 20230825 | 110000 | 719503050 | 29650 | 29650 | 29650 | 29600 | 83 |
| 486 | 20230825 | 105900 | 717042150 | 29600 | 29650 | 29650 | 29600 | 142 |
| 487 | 20230825 | 105800 | 712834750 | 29600 | 29600 | 29600 | 29600 | 19 |
| 488 | 20230825 | 105700 | 712272350 | 29650 | 29600 | 29650 | 29600 | 314 |
| 489 | 20230825 | 105600 | 702965750 | 29600 | 29600 | 29650 | 29600 | 39 |
| 490 | 20230825 | 105500 | 701810850 | 29600 | 29550 | 29600 | 29550 | 1745 |
| 491 | 20230825 | 105400 | 650159550 | 29600 | 29600 | 29600 | 29600 | 50 |
| 492 | 20230825 | 105300 | 648679550 | 29600 | 29550 | 29600 | 29550 | 206 |
| 493 | 20230825 | 105200 | 642582900 | 29550 | 29550 | 29550 | 29550 | 50 |
| 494 | 20230825 | 105100 | 641105400 | 29600 | 29600 | 29600 | 29600 | 51 |
| 495 | 20230825 | 105000 | 639595800 | 29600 | 29550 | 29600 | 29550 | 89 |
| 496 | 20230825 | 104900 | 636961750 | 29550 | 29550 | 29550 | 29550 | 5 |
| 497 | 20230825 | 104800 | 636814000 | 29550 | 29550 | 29600 | 29550 | 100 |
| 498 | 20230825 | 104700 | 633856450 | 29550 | 29550 | 29550 | 29550 | 21 |
| 499 | 20230825 | 104600 | 633235900 | 29550 | 29550 | 29550 | 29550 | 1596 |
| 500 | 20230825 | 104500 | 586074100 | 29550 | 29550 | 29550 | 29550 | 52 |
| 501 | 20230825 | 104400 | 584537500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 502 | 20230825 | 104300 | 584537500 | 29550 | 29600 | 29600 | 29550 | 88 |
| 503 | 20230825 | 104200 | 581933050 | 29550 | 29550 | 29550 | 29550 | 5 |
| 504 | 20230825 | 104100 | 581785300 | 29550 | 29550 | 29550 | 29550 | 40 |
| 505 | 20230825 | 104000 | 580603300 | 29550 | 29550 | 29550 | 29550 | 2 |
| 506 | 20230825 | 103900 | 580544200 | 29600 | 29600 | 29600 | 29600 | 358 |
| 507 | 20230825 | 103800 | 569947400 | 29550 | 29550 | 29550 | 29550 | 87 |
| 508 | 20230825 | 103700 | 567376550 | 29550 | 29550 | 29550 | 29550 | 19 |
| 509 | 20230825 | 103600 | 566815100 | 29550 | 29600 | 29600 | 29550 | 188 |
| 510 | 20230825 | 103500 | 561250400 | 29600 | 29550 | 29600 | 29550 | 5 |
| 511 | 20230825 | 103400 | 561102600 | 29550 | 29550 | 29550 | 29550 | 49 |
| 512 | 20230825 | 103300 | 559654650 | 29550 | 29600 | 29600 | 29550 | 52 |
| 513 | 20230825 | 103200 | 558115550 | 29600 | 29600 | 29600 | 29600 | 81 |
| 514 | 20230825 | 103100 | 555717950 | 29550 | 29550 | 29550 | 29550 | 14 |
| 515 | 20230825 | 103000 | 555304250 | 29550 | 29600 | 29600 | 29550 | 102 |
| 516 | 20230825 | 102900 | 552287650 | 29600 | 29600 | 29600 | 29600 | 500 |
| 517 | 20230825 | 102800 | 537487650 | 29600 | 29600 | 29600 | 29600 | 365 |
| 518 | 20230825 | 102700 | 526683650 | 29600 | 29550 | 29600 | 29550 | 85 |
| 519 | 20230825 | 102600 | 524171800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 520 | 20230825 | 102500 | 524171800 | 29600 | 29600 | 29600 | 29550 | 249 |
| 521 | 20230825 | 102400 | 516801650 | 29550 | 29550 | 29550 | 29550 | 1 |
| 522 | 20230825 | 102300 | 516772100 | 29550 | 29600 | 29600 | 29550 | 57 |
| 523 | 20230825 | 102200 | 515087500 | 29550 | 29550 | 29550 | 29550 | 168 |
| 524 | 20230825 | 102100 | 510123100 | 29600 | 29550 | 29600 | 29550 | 194 |
| 525 | 20230825 | 102000 | 504386350 | 29550 | 29600 | 29600 | 29550 | 155 |
| 526 | 20230825 | 101900 | 499800000 | 29600 | 29600 | 29600 | 29600 | 144 |
| 527 | 20230825 | 101800 | 495537600 | 29600 | 29600 | 29650 | 29600 | 234 |
| 528 | 20230825 | 101700 | 488604800 | 29600 | 29600 | 29600 | 29600 | 143 |
| 529 | 20230825 | 101600 | 484372000 | 29600 | 29600 | 29600 | 29600 | 52 |
| 530 | 20230825 | 101500 | 482832800 | 29600 | 29650 | 29650 | 29600 | 13 |
| 531 | 20230825 | 101400 | 482447950 | 29600 | 29600 | 29650 | 29600 | 2581 |
| 532 | 20230825 | 101300 | 406046300 | 29550 | 29550 | 29550 | 29550 | 13 |
| 533 | 20230825 | 101200 | 405662150 | 29550 | 29600 | 29600 | 29550 | 49 |
| 534 | 20230825 | 101100 | 404213700 | 29550 | 29600 | 29600 | 29550 | 87 |
| 535 | 20230825 | 101000 | 401638800 | 29550 | 29600 | 29600 | 29550 | 711 |
| 536 | 20230825 | 100900 | 380626250 | 29600 | 29600 | 29600 | 29600 | 52 |
| 537 | 20230825 | 100800 | 379087050 | 29500 | 29500 | 29500 | 29500 | 5 |
| 538 | 20230825 | 100700 | 378939550 | 29600 | 29600 | 29600 | 29600 | 238 |
| 539 | 20230825 | 100600 | 371894750 | 29600 | 29600 | 29600 | 29600 | 7 |
| 540 | 20230825 | 100500 | 371687550 | 29600 | 29550 | 29600 | 29550 | 105 |
| 541 | 20230825 | 100400 | 368581800 | 29550 | 29600 | 29600 | 29550 | 396 |
| 542 | 20230825 | 100300 | 356862700 | 29600 | 29550 | 29600 | 29550 | 119 |
| 543 | 20230825 | 100200 | 353346050 | 29550 | 29550 | 29550 | 29550 | 163 |
| 544 | 20230825 | 100100 | 348529400 | 29550 | 29550 | 29600 | 29550 | 111 |
| 545 | 20230825 | 100000 | 345249250 | 29550 | 29550 | 29600 | 29550 | 278 |
| 546 | 20230825 | 095900 | 337024700 | 29550 | 29550 | 29550 | 29550 | 310 |
| 547 | 20230825 | 095800 | 327864200 | 29550 | 29550 | 29550 | 29550 | 184 |
| 548 | 20230825 | 095700 | 322427000 | 29550 | 29550 | 29550 | 29550 | 662 |
| 549 | 20230825 | 095600 | 302864900 | 29550 | 29500 | 29550 | 29500 | 188 |
| 550 | 20230825 | 095500 | 297309600 | 29500 | 29550 | 29550 | 29500 | 94 |
| 551 | 20230825 | 095400 | 294532000 | 29550 | 29500 | 29550 | 29500 | 266 |
| 552 | 20230825 | 095300 | 286682300 | 29500 | 29500 | 29550 | 29500 | 211 |
| 553 | 20230825 | 095200 | 280452350 | 29500 | 29550 | 29550 | 29500 | 90 |
| 554 | 20230825 | 095100 | 277792950 | 29500 | 29500 | 29550 | 29500 | 94 |
| 555 | 20230825 | 095000 | 275016150 | 29500 | 29500 | 29500 | 29500 | 16 |
| 556 | 20230825 | 094900 | 274544150 | 29550 | 29500 | 29550 | 29500 | 208 |
| 557 | 20230825 | 094800 | 268398850 | 29500 | 29500 | 29500 | 29500 | 87 |
| 558 | 20230825 | 094700 | 265832350 | 29500 | 29500 | 29500 | 29500 | 4 |
| 559 | 20230825 | 094600 | 265714350 | 29550 | 29500 | 29550 | 29500 | 266 |
| 560 | 20230825 | 094500 | 257857050 | 29500 | 29500 | 29500 | 29450 | 133 |
| 561 | 20230825 | 094400 | 253935650 | 29500 | 29500 | 29500 | 29450 | 125 |
| 562 | 20230825 | 094300 | 250248250 | 29500 | 29500 | 29550 | 29450 | 212 |
| 563 | 20230825 | 094200 | 243994250 | 29500 | 29450 | 29500 | 29450 | 633 |
| 564 | 20230825 | 094100 | 225320800 | 29450 | 29450 | 29500 | 29450 | 426 |
| 565 | 20230825 | 094000 | 212753950 | 29450 | 29500 | 29500 | 29400 | 156 |
| 566 | 20230825 | 093900 | 208159350 | 29500 | 29500 | 29500 | 29400 | 141 |
| 567 | 20230825 | 093800 | 204000150 | 29450 | 29400 | 29450 | 29400 | 210 |
| 568 | 20230825 | 093700 | 197815700 | 29450 | 29400 | 29450 | 29400 | 40 |
| 569 | 20230825 | 093600 | 196637750 | 29450 | 29400 | 29450 | 29400 | 4 |
| 570 | 20230825 | 093500 | 196520050 | 29450 | 29400 | 29500 | 29400 | 306 |
| 571 | 20230825 | 093400 | 187504350 | 29450 | 29450 | 29450 | 29400 | 181 |
| 572 | 20230825 | 093300 | 182173950 | 29400 | 29450 | 29450 | 29400 | 172 |
| 573 | 20230825 | 093200 | 177109200 | 29500 | 29450 | 29500 | 29450 | 221 |
| 574 | 20230825 | 093100 | 170599550 | 29450 | 29450 | 29450 | 29450 | 24 |
| 575 | 20230825 | 093000 | 169892750 | 29450 | 29400 | 29450 | 29400 | 210 |
| 576 | 20230825 | 092900 | 163713700 | 29400 | 29350 | 29400 | 29350 | 275 |
| 577 | 20230825 | 092800 | 155629000 | 29400 | 29350 | 29400 | 29350 | 449 |
| 578 | 20230825 | 092700 | 142430500 | 29400 | 29400 | 29400 | 29400 | 50 |
| 579 | 20230825 | 092600 | 140960500 | 29400 | 29400 | 29400 | 29400 | 134 |
| 580 | 20230825 | 092500 | 137020900 | 29400 | 29400 | 29400 | 29400 | 77 |
| 581 | 20230825 | 092400 | 134757100 | 29400 | 29400 | 29400 | 29400 | 211 |
| 582 | 20230825 | 092300 | 128553700 | 29400 | 29400 | 29400 | 29400 | 1 |
| 583 | 20230825 | 092200 | 128524300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 584 | 20230825 | 092100 | 128524300 | 29300 | 29350 | 29400 | 29300 | 996 |
| 585 | 20230825 | 092000 | 99296500 | 29350 | 29350 | 29350 | 29350 | 301 |
| 586 | 20230825 | 091900 | 90462150 | 29400 | 29400 | 29400 | 29400 | 38 |
| 587 | 20230825 | 091800 | 89344950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 588 | 20230825 | 091700 | 89344950 | 29400 | 29400 | 29400 | 29400 | 102 |
| 589 | 20230825 | 091600 | 86346150 | 29400 | 29400 | 29400 | 29400 | 13 |
| 590 | 20230825 | 091500 | 85963950 | 29400 | 29400 | 29400 | 29350 | 258 |
| 591 | 20230825 | 091400 | 78380800 | 29400 | 29400 | 29400 | 29400 | 650 |
| 592 | 20230825 | 091300 | 59270800 | 29400 | 29400 | 29400 | 29400 | 24 |
| 593 | 20230825 | 091200 | 58565200 | 29400 | 29400 | 29400 | 29400 | 2 |
| 594 | 20230825 | 091100 | 58506400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 595 | 20230825 | 091000 | 58506400 | 29400 | 29400 | 29400 | 29400 | 111 |
| 596 | 20230825 | 090900 | 55243000 | 29400 | 29400 | 29400 | 29400 | 17 |
| 597 | 20230825 | 090800 | 54743200 | 29400 | 29400 | 29400 | 29400 | 39 |
| 598 | 20230825 | 090700 | 53596600 | 29400 | 29400 | 29400 | 29400 | 12 |
| 599 | 20230825 | 090600 | 53243800 | 29350 | 29350 | 29350 | 29350 | 63 |
| 600 | 20230825 | 090500 | 51394750 | 29350 | 29350 | 29400 | 29350 | 143 |
| 601 | 20230825 | 090400 | 47197100 | 29400 | 29350 | 29400 | 29350 | 248 |
| 602 | 20230825 | 090300 | 39909500 | 29350 | 29400 | 29400 | 29350 | 339 |
| 603 | 20230825 | 090200 | 29959550 | 29400 | 29400 | 29400 | 29350 | 85 |
| 604 | 20230825 | 090100 | 27463950 | 29350 | 29350 | 29350 | 29350 | 9 |
| 605 | 20230825 | 090000 | 27199800 | 29300 | 29250 | 29300 | 29250 | 929 |