34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 3 | 20230823 | 193400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20230823 | 193300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20230823 | 193200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20230823 | 193100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20230823 | 193000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20230823 | 192900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20230823 | 192800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20230823 | 192700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20230823 | 192600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20230823 | 192500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20230823 | 192400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20230823 | 192300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20230823 | 192200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20230823 | 192100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20230823 | 192000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20230823 | 191900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20230823 | 191800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20230823 | 191700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20230823 | 191600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20230823 | 191500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20230823 | 191400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20230823 | 191300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20230823 | 191200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20230823 | 191100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20230823 | 191000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20230823 | 190900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20230823 | 190800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20230823 | 190700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20230823 | 190600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20230823 | 190500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 33 | 20230823 | 190400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20230823 | 190300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20230823 | 190200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20230823 | 190100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20230823 | 190000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20230823 | 185900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20230823 | 185800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20230823 | 185700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20230823 | 185600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20230823 | 185500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20230823 | 185400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20230823 | 185300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20230823 | 185200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20230823 | 185100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20230823 | 185000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20230823 | 184900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20230823 | 184800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20230823 | 184700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20230823 | 184600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20230823 | 184500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20230823 | 184400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20230823 | 184300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20230823 | 184200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20230823 | 184100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20230823 | 184000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20230823 | 183900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20230823 | 183800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20230823 | 183700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20230823 | 183600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20230823 | 183500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 63 | 20230823 | 183400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20230823 | 183300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20230823 | 183200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20230823 | 183100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20230823 | 183000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20230823 | 182900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20230823 | 182800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20230823 | 182700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20230823 | 182600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20230823 | 182500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20230823 | 182400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20230823 | 182300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20230823 | 182200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20230823 | 182100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20230823 | 182000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20230823 | 181900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20230823 | 181800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20230823 | 181700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20230823 | 181600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20230823 | 181500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20230823 | 181400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20230823 | 181300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20230823 | 181200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20230823 | 181100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20230823 | 181000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20230823 | 180900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20230823 | 180800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20230823 | 180700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20230823 | 180600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20230823 | 180500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 93 | 20230823 | 180400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20230823 | 180300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20230823 | 180200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20230823 | 180100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20230823 | 180000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20230823 | 175900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20230823 | 175800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20230823 | 175700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20230823 | 175600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20230823 | 175500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20230823 | 175400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20230823 | 175300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20230823 | 175200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20230823 | 175100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20230823 | 175000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20230823 | 174900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20230823 | 174800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20230823 | 174700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20230823 | 174600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20230823 | 174500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20230823 | 174400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20230823 | 174300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20230823 | 174200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20230823 | 174100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20230823 | 174000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20230823 | 173900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20230823 | 173800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20230823 | 173700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20230823 | 173600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20230823 | 173500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 123 | 20230823 | 173400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20230823 | 173300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20230823 | 173200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20230823 | 173100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20230823 | 173000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20230823 | 172900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20230823 | 172800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20230823 | 172700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20230823 | 172600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20230823 | 172500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20230823 | 172400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20230823 | 172300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20230823 | 172200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20230823 | 172100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20230823 | 172000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20230823 | 171900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20230823 | 171800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20230823 | 171700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20230823 | 171600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20230823 | 171500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20230823 | 171400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20230823 | 171300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20230823 | 171200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20230823 | 171100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20230823 | 171000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20230823 | 170900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20230823 | 170800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20230823 | 170700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20230823 | 170600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20230823 | 170500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 153 | 20230823 | 170400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20230823 | 170300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20230823 | 170200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20230823 | 170100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20230823 | 170000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20230823 | 165900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20230823 | 165800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20230823 | 165700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20230823 | 165600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20230823 | 165500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20230823 | 165400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20230823 | 165300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20230823 | 165200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20230823 | 165100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20230823 | 165000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20230823 | 164900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20230823 | 164800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20230823 | 164700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20230823 | 164600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20230823 | 164500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20230823 | 164400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20230823 | 164300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20230823 | 164200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20230823 | 164100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20230823 | 164000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20230823 | 163900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20230823 | 163800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20230823 | 163700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20230823 | 163600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20230823 | 163500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 183 | 20230823 | 163400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20230823 | 163300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20230823 | 163200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20230823 | 163100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20230823 | 163000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20230823 | 162900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20230823 | 162800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20230823 | 162700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20230823 | 162600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20230823 | 162500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20230823 | 162400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20230823 | 162300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20230823 | 162200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20230823 | 162100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20230823 | 162000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20230823 | 161900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20230823 | 161800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20230823 | 161700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20230823 | 161600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20230823 | 161500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20230823 | 161400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20230823 | 161300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20230823 | 161200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20230823 | 161100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20230823 | 161000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20230823 | 160900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20230823 | 160800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20230823 | 160700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20230823 | 160600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20230823 | 160500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 213 | 20230823 | 160400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20230823 | 160300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20230823 | 160200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20230823 | 160100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20230823 | 160000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20230823 | 155900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20230823 | 155800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20230823 | 155700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20230823 | 155600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20230823 | 155500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20230823 | 155400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20230823 | 155300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20230823 | 155200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20230823 | 155100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20230823 | 155000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20230823 | 154900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20230823 | 154800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20230823 | 154700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20230823 | 154600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20230823 | 154500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20230823 | 154400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20230823 | 154300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20230823 | 154200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20230823 | 154100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20230823 | 154000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20230823 | 153900 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20230823 | 153800 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20230823 | 153700 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20230823 | 153600 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20230823 | 153500 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 243 | 20230823 | 153400 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20230823 | 153300 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20230823 | 153200 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20230823 | 153100 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20230823 | 153000 | 7199239600 | 37050 | 37050 | 37050 | 37050 | 4397 |
| 248 | 20230823 | 152900 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20230823 | 152800 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20230823 | 152700 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20230823 | 152600 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20230823 | 152500 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20230823 | 152400 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20230823 | 152300 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20230823 | 152200 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20230823 | 152100 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20230823 | 152000 | 7036330750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 258 | 20230823 | 151900 | 7036330750 | 37000 | 37050 | 37050 | 37000 | 87 |
| 259 | 20230823 | 151800 | 7033107500 | 37050 | 37000 | 37050 | 37000 | 1058 |
| 260 | 20230823 | 151700 | 6993957600 | 37000 | 37000 | 37050 | 37000 | 423 |
| 261 | 20230823 | 151600 | 6978289600 | 37000 | 37000 | 37050 | 37000 | 132 |
| 262 | 20230823 | 151500 | 6973400050 | 37050 | 36950 | 37050 | 36950 | 2337 |
| 263 | 20230823 | 151400 | 6886896350 | 37000 | 37000 | 37000 | 36950 | 115 |
| 264 | 20230823 | 151300 | 6882642350 | 37000 | 37000 | 37000 | 36950 | 1921 |
| 265 | 20230823 | 151200 | 6811568200 | 37000 | 37000 | 37000 | 36950 | 3140 |
| 266 | 20230823 | 151100 | 6695440550 | 37050 | 37000 | 37050 | 37000 | 154 |
| 267 | 20230823 | 151000 | 6689738950 | 37000 | 37000 | 37050 | 37000 | 306 |
| 268 | 20230823 | 150900 | 6678412700 | 37000 | 37000 | 37050 | 37000 | 153 |
| 269 | 20230823 | 150800 | 6672748950 | 37000 | 36950 | 37050 | 36950 | 953 |
| 270 | 20230823 | 150700 | 6637483350 | 36950 | 37000 | 37000 | 36950 | 3187 |
| 271 | 20230823 | 150600 | 6519565550 | 36950 | 37000 | 37050 | 36950 | 158 |
| 272 | 20230823 | 150500 | 6513717200 | 37000 | 37000 | 37050 | 37000 | 135 |
| 273 | 20230823 | 150400 | 6508720950 | 37000 | 37000 | 37000 | 37000 | 107 |
| 274 | 20230823 | 150300 | 6504761950 | 37000 | 37000 | 37000 | 37000 | 30 |
| 275 | 20230823 | 150200 | 6503651950 | 37000 | 36950 | 37050 | 36950 | 688 |
| 276 | 20230823 | 150100 | 6478193950 | 37000 | 36950 | 37050 | 36950 | 674 |
| 277 | 20230823 | 150000 | 6453254700 | 36950 | 37050 | 37050 | 36950 | 2069 |
| 278 | 20230823 | 145900 | 6376700850 | 37050 | 37050 | 37050 | 37000 | 233 |
| 279 | 20230823 | 145800 | 6368075400 | 37000 | 37000 | 37050 | 36950 | 331 |
| 280 | 20230823 | 145700 | 6355828300 | 37000 | 37000 | 37050 | 37000 | 115 |
| 281 | 20230823 | 145600 | 6351570850 | 37050 | 37000 | 37050 | 36950 | 897 |
| 282 | 20230823 | 145500 | 6318380900 | 37000 | 37000 | 37050 | 37000 | 265 |
| 283 | 20230823 | 145400 | 6308571850 | 37000 | 37050 | 37050 | 37000 | 196 |
| 284 | 20230823 | 145300 | 6301315200 | 37000 | 37000 | 37050 | 37000 | 239 |
| 285 | 20230823 | 145200 | 6292468950 | 36950 | 36950 | 37050 | 36950 | 717 |
| 286 | 20230823 | 145100 | 6265940850 | 36950 | 36950 | 37000 | 36950 | 1322 |
| 287 | 20230823 | 145000 | 6217028000 | 36950 | 36950 | 37000 | 36900 | 190 |
| 288 | 20230823 | 144900 | 6210004350 | 36900 | 36950 | 37000 | 36900 | 470 |
| 289 | 20230823 | 144800 | 6192621650 | 36950 | 36950 | 37000 | 36900 | 448 |
| 290 | 20230823 | 144700 | 6176048800 | 36950 | 36950 | 37000 | 36900 | 1681 |
| 291 | 20230823 | 144600 | 6113868800 | 36950 | 37000 | 37000 | 36950 | 155 |
| 292 | 20230823 | 144500 | 6108137550 | 36950 | 37000 | 37050 | 36950 | 117 |
| 293 | 20230823 | 144400 | 6103807800 | 37000 | 37000 | 37050 | 37000 | 100 |
| 294 | 20230823 | 144300 | 6100104000 | 37000 | 37000 | 37050 | 37000 | 65 |
| 295 | 20230823 | 144200 | 6097696550 | 37000 | 36950 | 37000 | 36950 | 1187 |
| 296 | 20230823 | 144100 | 6053781400 | 36950 | 36950 | 36950 | 36900 | 426 |
| 297 | 20230823 | 144000 | 6038044400 | 36900 | 36900 | 37000 | 36900 | 3738 |
| 298 | 20230823 | 143900 | 5899864250 | 36900 | 36900 | 36900 | 36900 | 105 |
| 299 | 20230823 | 143800 | 5895989750 | 36900 | 36900 | 36900 | 36900 | 78 |
| 300 | 20230823 | 143700 | 5893111550 | 36900 | 37000 | 37000 | 36900 | 536 |
| 301 | 20230823 | 143600 | 5873305200 | 36950 | 36950 | 36950 | 36950 | 16 |
| 302 | 20230823 | 143500 | 5872714000 | 36950 | 36950 | 36950 | 36950 | 41 |
| 303 | 20230823 | 143400 | 5871199050 | 36950 | 36950 | 37000 | 36950 | 236 |
| 304 | 20230823 | 143300 | 5862473100 | 36950 | 37000 | 37000 | 36950 | 82 |
| 305 | 20230823 | 143200 | 5859439900 | 37000 | 36950 | 37000 | 36950 | 337 |
| 306 | 20230823 | 143100 | 5846972100 | 36950 | 36950 | 37000 | 36950 | 85 |
| 307 | 20230823 | 143000 | 5843831300 | 36950 | 36950 | 37000 | 36950 | 1426 |
| 308 | 20230823 | 142900 | 5791070450 | 36950 | 37000 | 37050 | 36950 | 277 |
| 309 | 20230823 | 142800 | 5780822250 | 36950 | 37000 | 37000 | 36950 | 277 |
| 310 | 20230823 | 142700 | 5770578550 | 37000 | 37000 | 37000 | 36950 | 1014 |
| 311 | 20230823 | 142600 | 5733065900 | 36950 | 37000 | 37000 | 36950 | 66 |
| 312 | 20230823 | 142500 | 5730624000 | 37000 | 36900 | 37050 | 36900 | 2772 |
| 313 | 20230823 | 142400 | 5628102850 | 36950 | 37000 | 37000 | 36950 | 535 |
| 314 | 20230823 | 142300 | 5608330650 | 36950 | 37000 | 37000 | 36950 | 957 |
| 315 | 20230823 | 142200 | 5572922050 | 37000 | 36950 | 37050 | 36900 | 3452 |
| 316 | 20230823 | 142100 | 5445282750 | 36900 | 36900 | 36950 | 36900 | 575 |
| 317 | 20230823 | 142000 | 5424039550 | 36900 | 36900 | 36950 | 36900 | 156 |
| 318 | 20230823 | 141900 | 5418281000 | 36900 | 36900 | 36900 | 36900 | 59 |
| 319 | 20230823 | 141800 | 5416103900 | 36950 | 36900 | 36950 | 36900 | 70 |
| 320 | 20230823 | 141700 | 5413520100 | 36900 | 36900 | 36950 | 36900 | 139 |
| 321 | 20230823 | 141600 | 5408389450 | 36900 | 36900 | 36950 | 36900 | 117 |
| 322 | 20230823 | 141500 | 5404069500 | 36900 | 36900 | 36950 | 36900 | 196 |
| 323 | 20230823 | 141400 | 5396830000 | 36900 | 36950 | 36950 | 36900 | 218 |
| 324 | 20230823 | 141300 | 5388779450 | 36900 | 36950 | 36950 | 36900 | 194 |
| 325 | 20230823 | 141200 | 5381616500 | 36900 | 36950 | 36950 | 36900 | 111 |
| 326 | 20230823 | 141100 | 5377517650 | 36900 | 36950 | 36950 | 36900 | 142 |
| 327 | 20230823 | 141000 | 5372273500 | 36900 | 36900 | 36950 | 36900 | 198 |
| 328 | 20230823 | 140900 | 5364965700 | 36900 | 36900 | 36950 | 36900 | 90 |
| 329 | 20230823 | 140800 | 5361643050 | 36900 | 36950 | 36950 | 36900 | 12 |
| 330 | 20230823 | 140700 | 5361199850 | 36950 | 36950 | 37050 | 36950 | 583 |
| 331 | 20230823 | 140600 | 5339638250 | 37000 | 37000 | 37000 | 36950 | 1071 |
| 332 | 20230823 | 140500 | 5300016500 | 36950 | 36900 | 37050 | 36900 | 1132 |
| 333 | 20230823 | 140400 | 5258158000 | 36900 | 37000 | 37000 | 36900 | 187 |
| 334 | 20230823 | 140300 | 5251255950 | 37050 | 37000 | 37050 | 36900 | 1464 |
| 335 | 20230823 | 140200 | 5197131150 | 37000 | 37000 | 37000 | 36950 | 829 |
| 336 | 20230823 | 140100 | 5166463650 | 37000 | 37000 | 37000 | 37000 | 52 |
| 337 | 20230823 | 140000 | 5164539650 | 37000 | 37000 | 37050 | 36950 | 957 |
| 338 | 20230823 | 135900 | 5129132650 | 37000 | 37000 | 37000 | 37000 | 193 |
| 339 | 20230823 | 135800 | 5121991650 | 37050 | 37000 | 37050 | 36850 | 1323 |
| 340 | 20230823 | 135700 | 5073051750 | 37000 | 36850 | 37000 | 36850 | 3547 |
| 341 | 20230823 | 135600 | 4942022150 | 36900 | 36950 | 37050 | 36900 | 1343 |
| 342 | 20230823 | 135500 | 4892345450 | 36950 | 37000 | 37000 | 36950 | 601 |
| 343 | 20230823 | 135400 | 4870111900 | 36950 | 36900 | 37000 | 36900 | 1678 |
| 344 | 20230823 | 135300 | 4808123050 | 36900 | 36900 | 37050 | 36900 | 1949 |
| 345 | 20230823 | 135200 | 4736085150 | 36900 | 36900 | 37000 | 36900 | 1700 |
| 346 | 20230823 | 135100 | 4673248700 | 36900 | 37000 | 37000 | 36900 | 154 |
| 347 | 20230823 | 135000 | 4667551350 | 37050 | 36950 | 37050 | 36950 | 1242 |
| 348 | 20230823 | 134900 | 4621611050 | 36950 | 36850 | 37000 | 36850 | 4014 |
| 349 | 20230823 | 134800 | 4473350150 | 36850 | 36850 | 36900 | 36800 | 1438 |
| 350 | 20230823 | 134700 | 4420353500 | 36850 | 36650 | 36900 | 36650 | 6474 |
| 351 | 20230823 | 134600 | 4182086000 | 36650 | 36550 | 36700 | 36550 | 805 |
| 352 | 20230823 | 134500 | 4152608950 | 36550 | 36550 | 36600 | 36500 | 590 |
| 353 | 20230823 | 134400 | 4131045800 | 36550 | 36550 | 36550 | 36550 | 65 |
| 354 | 20230823 | 134300 | 4128670050 | 36550 | 36550 | 36550 | 36550 | 52 |
| 355 | 20230823 | 134200 | 4126769450 | 36600 | 36450 | 36600 | 36400 | 1343 |
| 356 | 20230823 | 134100 | 4077766900 | 36450 | 36450 | 36450 | 36450 | 67 |
| 357 | 20230823 | 134000 | 4075324750 | 36450 | 36450 | 36500 | 36450 | 84 |
| 358 | 20230823 | 133900 | 4072262750 | 36450 | 36500 | 36500 | 36450 | 530 |
| 359 | 20230823 | 133800 | 4052922750 | 36500 | 36500 | 36500 | 36500 | 104 |
| 360 | 20230823 | 133700 | 4049126750 | 36550 | 36550 | 36600 | 36550 | 211 |
| 361 | 20230823 | 133600 | 4041414400 | 36550 | 36550 | 36600 | 36500 | 416 |
| 362 | 20230823 | 133500 | 4026209050 | 36600 | 36550 | 36600 | 36550 | 174 |
| 363 | 20230823 | 133400 | 4019848950 | 36550 | 36550 | 36600 | 36500 | 1260 |
| 364 | 20230823 | 133300 | 3973743900 | 36550 | 36550 | 36600 | 36500 | 210 |
| 365 | 20230823 | 133200 | 3966068950 | 36550 | 36550 | 36600 | 36500 | 615 |
| 366 | 20230823 | 133100 | 3943590550 | 36500 | 36500 | 36550 | 36500 | 212 |
| 367 | 20230823 | 133000 | 3935852250 | 36500 | 36550 | 36550 | 36500 | 197 |
| 368 | 20230823 | 132900 | 3928661200 | 36550 | 36550 | 36550 | 36550 | 339 |
| 369 | 20230823 | 132800 | 3916270750 | 36550 | 36500 | 36550 | 36500 | 795 |
| 370 | 20230823 | 132700 | 3887218750 | 36550 | 36600 | 36600 | 36550 | 294 |
| 371 | 20230823 | 132600 | 3876472750 | 36550 | 36550 | 36600 | 36550 | 60 |
| 372 | 20230823 | 132500 | 3874279450 | 36550 | 36600 | 36600 | 36550 | 78 |
| 373 | 20230823 | 132400 | 3871427550 | 36600 | 36550 | 36600 | 36550 | 1206 |
| 374 | 20230823 | 132300 | 3827298750 | 36500 | 36500 | 36550 | 36500 | 102 |
| 375 | 20230823 | 132200 | 3823575400 | 36500 | 36500 | 36550 | 36500 | 740 |
| 376 | 20230823 | 132100 | 3796531350 | 36550 | 36550 | 36600 | 36550 | 259 |
| 377 | 20230823 | 132000 | 3787064600 | 36550 | 36650 | 36650 | 36550 | 339 |
| 378 | 20230823 | 131900 | 3774654500 | 36600 | 36500 | 36650 | 36500 | 4077 |
| 379 | 20230823 | 131800 | 3625369850 | 36500 | 36500 | 36600 | 36450 | 1309 |
| 380 | 20230823 | 131700 | 3577538550 | 36450 | 36550 | 36550 | 36450 | 138 |
| 381 | 20230823 | 131600 | 3572504450 | 36550 | 36500 | 36600 | 36500 | 1318 |
| 382 | 20230823 | 131500 | 3524350100 | 36450 | 36450 | 36500 | 36450 | 320 |
| 383 | 20230823 | 131400 | 3512671000 | 36450 | 36450 | 36450 | 36450 | 57 |
| 384 | 20230823 | 131300 | 3510593350 | 36450 | 36500 | 36500 | 36450 | 287 |
| 385 | 20230823 | 131200 | 3500130800 | 36550 | 36350 | 36600 | 36350 | 1007 |
| 386 | 20230823 | 131100 | 3463344950 | 36450 | 36400 | 36450 | 36350 | 1111 |
| 387 | 20230823 | 131000 | 3422891500 | 36400 | 36450 | 36450 | 36400 | 338 |
| 388 | 20230823 | 130900 | 3410572800 | 36450 | 36450 | 36500 | 36450 | 58 |
| 389 | 20230823 | 130800 | 3408458650 | 36450 | 36450 | 36450 | 36450 | 56 |
| 390 | 20230823 | 130700 | 3406417450 | 36450 | 36500 | 36500 | 36450 | 242 |
| 391 | 20230823 | 130600 | 3397594050 | 36500 | 36550 | 36600 | 36500 | 1115 |
| 392 | 20230823 | 130500 | 3356833150 | 36500 | 36350 | 36550 | 36350 | 3678 |
| 393 | 20230823 | 130400 | 3222799800 | 36350 | 36350 | 36350 | 36350 | 302 |
| 394 | 20230823 | 130300 | 3211822100 | 36350 | 36350 | 36400 | 36350 | 254 |
| 395 | 20230823 | 130200 | 3202588900 | 36350 | 36350 | 36400 | 36350 | 40 |
| 396 | 20230823 | 130100 | 3201133500 | 36350 | 36400 | 36400 | 36350 | 284 |
| 397 | 20230823 | 130000 | 3190805700 | 36350 | 36350 | 36400 | 36350 | 110 |
| 398 | 20230823 | 125900 | 3186805500 | 36350 | 36350 | 36400 | 36350 | 98 |
| 399 | 20230823 | 125800 | 3183241350 | 36350 | 36350 | 36350 | 36350 | 178 |
| 400 | 20230823 | 125700 | 3176771050 | 36350 | 36400 | 36400 | 36350 | 21 |
| 401 | 20230823 | 125600 | 3176007000 | 36350 | 36350 | 36350 | 36350 | 68 |
| 402 | 20230823 | 125500 | 3173535200 | 36350 | 36350 | 36400 | 36350 | 178 |
| 403 | 20230823 | 125400 | 3167064650 | 36400 | 36350 | 36400 | 36350 | 91 |
| 404 | 20230823 | 125300 | 3163755800 | 36350 | 36350 | 36350 | 36350 | 15 |
| 405 | 20230823 | 125200 | 3163210550 | 36350 | 36350 | 36400 | 36350 | 236 |
| 406 | 20230823 | 125100 | 3154631250 | 36350 | 36350 | 36400 | 36350 | 13 |
| 407 | 20230823 | 125000 | 3154158600 | 36350 | 36350 | 36400 | 36350 | 94 |
| 408 | 20230823 | 124900 | 3150741150 | 36350 | 36350 | 36400 | 36350 | 185 |
| 409 | 20230823 | 124800 | 3144016350 | 36350 | 36400 | 36400 | 36350 | 142 |
| 410 | 20230823 | 124700 | 3138847850 | 36400 | 36400 | 36400 | 36400 | 200 |
| 411 | 20230823 | 124600 | 3131567850 | 36400 | 36400 | 36400 | 36400 | 220 |
| 412 | 20230823 | 124500 | 3123559850 | 36400 | 36400 | 36450 | 36400 | 127 |
| 413 | 20230823 | 124400 | 3118936300 | 36400 | 36400 | 36400 | 36400 | 13 |
| 414 | 20230823 | 124300 | 3118463100 | 36400 | 36400 | 36450 | 36400 | 226 |
| 415 | 20230823 | 124200 | 3110235100 | 36400 | 36400 | 36450 | 36400 | 107 |
| 416 | 20230823 | 124100 | 3106340250 | 36400 | 36400 | 36400 | 36400 | 133 |
| 417 | 20230823 | 124000 | 3101499050 | 36450 | 36400 | 36450 | 36400 | 60 |
| 418 | 20230823 | 123900 | 3099312650 | 36400 | 36450 | 36450 | 36400 | 59 |
| 419 | 20230823 | 123800 | 3097162850 | 36400 | 36400 | 36450 | 36400 | 214 |
| 420 | 20230823 | 123700 | 3089370900 | 36400 | 36450 | 36450 | 36400 | 48 |
| 421 | 20230823 | 123600 | 3087622000 | 36450 | 36450 | 36450 | 36400 | 107 |
| 422 | 20230823 | 123500 | 3083724600 | 36400 | 36400 | 36450 | 36400 | 189 |
| 423 | 20230823 | 123400 | 3076844350 | 36400 | 36400 | 36400 | 36400 | 21 |
| 424 | 20230823 | 123300 | 3076079950 | 36400 | 36400 | 36400 | 36400 | 2 |
| 425 | 20230823 | 123200 | 3076007150 | 36400 | 36450 | 36450 | 36400 | 440 |
| 426 | 20230823 | 123100 | 3059985950 | 36450 | 36450 | 36500 | 36450 | 69 |
| 427 | 20230823 | 123000 | 3057470200 | 36500 | 36400 | 36500 | 36400 | 2314 |
| 428 | 20230823 | 122900 | 2973108750 | 36400 | 36400 | 36450 | 36400 | 158 |
| 429 | 20230823 | 122800 | 2967356850 | 36400 | 36400 | 36400 | 36400 | 57 |
| 430 | 20230823 | 122700 | 2965282050 | 36400 | 36400 | 36400 | 36400 | 18 |
| 431 | 20230823 | 122600 | 2964626850 | 36400 | 36450 | 36450 | 36400 | 359 |
| 432 | 20230823 | 122500 | 2951541450 | 36450 | 36450 | 36500 | 36450 | 26 |
| 433 | 20230823 | 122400 | 2950593650 | 36450 | 36450 | 36500 | 36450 | 123 |
| 434 | 20230823 | 122300 | 2946109550 | 36500 | 36450 | 36500 | 36450 | 151 |
| 435 | 20230823 | 122200 | 2940604650 | 36500 | 36450 | 36500 | 36450 | 50 |
| 436 | 20230823 | 122100 | 2938779750 | 36450 | 36500 | 36500 | 36450 | 117 |
| 437 | 20230823 | 122000 | 2934513600 | 36450 | 36500 | 36500 | 36450 | 227 |
| 438 | 20230823 | 121900 | 2926238400 | 36450 | 36450 | 36500 | 36450 | 8 |
| 439 | 20230823 | 121800 | 2925946750 | 36450 | 36450 | 36450 | 36450 | 68 |
| 440 | 20230823 | 121700 | 2923468150 | 36450 | 36450 | 36500 | 36450 | 254 |
| 441 | 20230823 | 121600 | 2914209150 | 36450 | 36450 | 36450 | 36450 | 105 |
| 442 | 20230823 | 121500 | 2910381900 | 36450 | 36450 | 36500 | 36450 | 38 |
| 443 | 20230823 | 121400 | 2908995350 | 36450 | 36450 | 36450 | 36450 | 208 |
| 444 | 20230823 | 121300 | 2901413750 | 36450 | 36450 | 36500 | 36450 | 28 |
| 445 | 20230823 | 121200 | 2900392450 | 36450 | 36450 | 36450 | 36450 | 57 |
| 446 | 20230823 | 121100 | 2898314800 | 36450 | 36450 | 36500 | 36450 | 452 |
| 447 | 20230823 | 121000 | 2881837650 | 36500 | 36500 | 36500 | 36450 | 147 |
| 448 | 20230823 | 120900 | 2876475450 | 36450 | 36450 | 36450 | 36450 | 9 |
| 449 | 20230823 | 120800 | 2876147400 | 36450 | 36450 | 36500 | 36450 | 221 |
| 450 | 20230823 | 120700 | 2868087900 | 36450 | 36450 | 36500 | 36450 | 60 |
| 451 | 20230823 | 120600 | 2865900850 | 36450 | 36500 | 36500 | 36450 | 81 |
| 452 | 20230823 | 120500 | 2862947350 | 36450 | 36450 | 36500 | 36450 | 208 |
| 453 | 20230823 | 120400 | 2855364850 | 36450 | 36450 | 36500 | 36450 | 25 |
| 454 | 20230823 | 120300 | 2854453200 | 36450 | 36450 | 36500 | 36450 | 118 |
| 455 | 20230823 | 120200 | 2850150800 | 36450 | 36450 | 36450 | 36450 | 229 |
| 456 | 20230823 | 120100 | 2841803750 | 36450 | 36450 | 36500 | 36450 | 25 |
| 457 | 20230823 | 120000 | 2840891750 | 36450 | 36450 | 36500 | 36450 | 293 |
| 458 | 20230823 | 115900 | 2830209000 | 36450 | 36500 | 36500 | 36450 | 50 |
| 459 | 20230823 | 115800 | 2828384850 | 36450 | 36500 | 36500 | 36450 | 1147 |
| 460 | 20230823 | 115700 | 2786519800 | 36450 | 36500 | 36550 | 36450 | 551 |
| 461 | 20230823 | 115600 | 2766408950 | 36500 | 36500 | 36550 | 36500 | 95 |
| 462 | 20230823 | 115500 | 2762939400 | 36500 | 36500 | 36550 | 36500 | 725 |
| 463 | 20230823 | 115400 | 2736474150 | 36500 | 36550 | 36550 | 36500 | 147 |
| 464 | 20230823 | 115300 | 2731107050 | 36550 | 36500 | 36600 | 36500 | 538 |
| 465 | 20230823 | 115200 | 2711447500 | 36500 | 36550 | 36550 | 36500 | 211 |
| 466 | 20230823 | 115100 | 2703735550 | 36550 | 36500 | 36600 | 36500 | 680 |
| 467 | 20230823 | 115000 | 2678889500 | 36500 | 36350 | 36500 | 36300 | 786 |
| 468 | 20230823 | 114900 | 2650269050 | 36350 | 36350 | 36350 | 36350 | 195 |
| 469 | 20230823 | 114800 | 2643180800 | 36350 | 36450 | 36500 | 36350 | 378 |
| 470 | 20230823 | 114700 | 2629405500 | 36500 | 36450 | 36500 | 36450 | 32 |
| 471 | 20230823 | 114600 | 2628237900 | 36450 | 36500 | 36500 | 36450 | 63 |
| 472 | 20230823 | 114500 | 2625941200 | 36450 | 36450 | 36500 | 36450 | 184 |
| 473 | 20230823 | 114400 | 2619233700 | 36500 | 36450 | 36500 | 36450 | 15 |
| 474 | 20230823 | 114300 | 2618686650 | 36450 | 36500 | 36500 | 36450 | 456 |
| 475 | 20230823 | 114200 | 2602045900 | 36500 | 36550 | 36600 | 36500 | 617 |
| 476 | 20230823 | 114100 | 2579504300 | 36550 | 36450 | 36600 | 36450 | 685 |
| 477 | 20230823 | 114000 | 2554483400 | 36450 | 36450 | 36500 | 36450 | 42 |
| 478 | 20230823 | 113900 | 2552951050 | 36450 | 36500 | 36550 | 36450 | 380 |
| 479 | 20230823 | 113800 | 2539081100 | 36550 | 36550 | 36550 | 36500 | 54 |
| 480 | 20230823 | 113700 | 2537108250 | 36500 | 36550 | 36550 | 36500 | 112 |
| 481 | 20230823 | 113600 | 2533017400 | 36550 | 36550 | 36600 | 36500 | 469 |
| 482 | 20230823 | 113500 | 2515875250 | 36600 | 36600 | 36600 | 36550 | 132 |
| 483 | 20230823 | 113400 | 2511047100 | 36550 | 36550 | 36600 | 36550 | 56 |
| 484 | 20230823 | 113300 | 2508999600 | 36600 | 36400 | 36600 | 36400 | 881 |
| 485 | 20230823 | 113200 | 2476822000 | 36450 | 36400 | 36450 | 36400 | 64 |
| 486 | 20230823 | 113100 | 2474491800 | 36400 | 36400 | 36400 | 36400 | 75 |
| 487 | 20230823 | 113000 | 2471761800 | 36350 | 36350 | 36500 | 36350 | 520 |
| 488 | 20230823 | 112900 | 2452815600 | 36350 | 36550 | 36550 | 36350 | 975 |
| 489 | 20230823 | 112800 | 2417263100 | 36550 | 36550 | 36550 | 36500 | 80 |
| 490 | 20230823 | 112700 | 2414341450 | 36500 | 36550 | 36600 | 36500 | 164 |
| 491 | 20230823 | 112600 | 2408346850 | 36550 | 36550 | 36600 | 36550 | 49 |
| 492 | 20230823 | 112500 | 2406554200 | 36550 | 36550 | 36600 | 36550 | 129 |
| 493 | 20230823 | 112400 | 2401838650 | 36550 | 36550 | 36600 | 36550 | 258 |
| 494 | 20230823 | 112300 | 2392408100 | 36600 | 36550 | 36600 | 36500 | 819 |
| 495 | 20230823 | 112200 | 2362473200 | 36500 | 36500 | 36550 | 36500 | 511 |
| 496 | 20230823 | 112100 | 2343805500 | 36550 | 36500 | 36550 | 36500 | 93 |
| 497 | 20230823 | 112000 | 2340408700 | 36500 | 36500 | 36550 | 36500 | 25 |
| 498 | 20230823 | 111900 | 2339496150 | 36500 | 36500 | 36550 | 36500 | 222 |
| 499 | 20230823 | 111800 | 2331392450 | 36500 | 36500 | 36550 | 36500 | 659 |
| 500 | 20230823 | 111700 | 2307306550 | 36500 | 36500 | 36500 | 36500 | 52 |
| 501 | 20230823 | 111600 | 2305408550 | 36500 | 36500 | 36550 | 36500 | 506 |
| 502 | 20230823 | 111500 | 2286923900 | 36550 | 36500 | 36550 | 36500 | 374 |
| 503 | 20230823 | 111400 | 2273255200 | 36550 | 36350 | 36550 | 36250 | 2783 |
| 504 | 20230823 | 111300 | 2171764950 | 36300 | 36450 | 36450 | 36300 | 242 |
| 505 | 20230823 | 111200 | 2162965900 | 36450 | 36300 | 36450 | 36300 | 507 |
| 506 | 20230823 | 111100 | 2144523950 | 36300 | 36300 | 36350 | 36300 | 44 |
| 507 | 20230823 | 111000 | 2142925150 | 36350 | 36450 | 36450 | 36350 | 185 |
| 508 | 20230823 | 110900 | 2136191850 | 36400 | 36400 | 36450 | 36400 | 50 |
| 509 | 20230823 | 110800 | 2134370050 | 36400 | 36500 | 36550 | 36400 | 38 |
| 510 | 20230823 | 110700 | 2132982450 | 36550 | 36350 | 36550 | 36300 | 3649 |
| 511 | 20230823 | 110600 | 1999758650 | 36400 | 36300 | 36400 | 36250 | 440 |
| 512 | 20230823 | 110500 | 1983770600 | 36300 | 36250 | 36300 | 36250 | 47 |
| 513 | 20230823 | 110400 | 1982065400 | 36250 | 36350 | 36350 | 36250 | 96 |
| 514 | 20230823 | 110300 | 1978576900 | 36350 | 36400 | 36450 | 36350 | 107 |
| 515 | 20230823 | 110200 | 1974683050 | 36350 | 36350 | 36450 | 36350 | 117 |
| 516 | 20230823 | 110100 | 1970420050 | 36400 | 36550 | 36600 | 36400 | 1982 |
| 517 | 20230823 | 110000 | 1898014000 | 36500 | 36450 | 36550 | 36400 | 1273 |
| 518 | 20230823 | 105900 | 1851561150 | 36450 | 36300 | 36450 | 36250 | 459 |
| 519 | 20230823 | 105800 | 1834856050 | 36300 | 36300 | 36400 | 36300 | 263 |
| 520 | 20230823 | 105700 | 1825305050 | 36400 | 36400 | 36400 | 36300 | 88 |
| 521 | 20230823 | 105600 | 1822102450 | 36300 | 36400 | 36400 | 36300 | 178 |
| 522 | 20230823 | 105500 | 1815636500 | 36300 | 36300 | 36400 | 36300 | 392 |
| 523 | 20230823 | 105400 | 1801387300 | 36350 | 36300 | 36350 | 36300 | 48 |
| 524 | 20230823 | 105300 | 1799643000 | 36350 | 36300 | 36350 | 36300 | 104 |
| 525 | 20230823 | 105200 | 1795865250 | 36300 | 36350 | 36350 | 36300 | 204 |
| 526 | 20230823 | 105100 | 1788456700 | 36300 | 36300 | 36350 | 36300 | 55 |
| 527 | 20230823 | 105000 | 1786457900 | 36300 | 36300 | 36350 | 36300 | 114 |
| 528 | 20230823 | 104900 | 1782317100 | 36350 | 36350 | 36400 | 36300 | 533 |
| 529 | 20230823 | 104800 | 1762948500 | 36400 | 36250 | 36400 | 36250 | 688 |
| 530 | 20230823 | 104700 | 1737956850 | 36250 | 36250 | 36250 | 36250 | 13 |
| 531 | 20230823 | 104600 | 1737485600 | 36250 | 36300 | 36350 | 36250 | 182 |
| 532 | 20230823 | 104500 | 1730877850 | 36300 | 36250 | 36350 | 36250 | 296 |
| 533 | 20230823 | 104400 | 1720132700 | 36250 | 36300 | 36300 | 36250 | 104 |
| 534 | 20230823 | 104300 | 1716361650 | 36300 | 36350 | 36400 | 36300 | 191 |
| 535 | 20230823 | 104200 | 1709424900 | 36300 | 36300 | 36350 | 36250 | 347 |
| 536 | 20230823 | 104100 | 1696821800 | 36300 | 36250 | 36300 | 36250 | 254 |
| 537 | 20230823 | 104000 | 1687610600 | 36300 | 36300 | 36300 | 36250 | 52 |
| 538 | 20230823 | 103900 | 1685723600 | 36300 | 36250 | 36300 | 36200 | 621 |
| 539 | 20230823 | 103800 | 1663199400 | 36200 | 36250 | 36250 | 36200 | 310 |
| 540 | 20230823 | 103700 | 1651962400 | 36250 | 36300 | 36300 | 36250 | 51 |
| 541 | 20230823 | 103600 | 1650111900 | 36300 | 36300 | 36300 | 36250 | 168 |
| 542 | 20230823 | 103500 | 1644014100 | 36250 | 36300 | 36300 | 36250 | 193 |
| 543 | 20230823 | 103400 | 1637010800 | 36350 | 36350 | 36350 | 36300 | 20 |
| 544 | 20230823 | 103300 | 1636284250 | 36350 | 36300 | 36400 | 36250 | 302 |
| 545 | 20230823 | 103200 | 1625310900 | 36300 | 36300 | 36300 | 36200 | 1007 |
| 546 | 20230823 | 103100 | 1588764300 | 36200 | 36200 | 36250 | 36200 | 917 |
| 547 | 20230823 | 103000 | 1555526200 | 36200 | 36200 | 36250 | 36200 | 37 |
| 548 | 20230823 | 102900 | 1554186050 | 36200 | 36300 | 36300 | 36200 | 407 |
| 549 | 20230823 | 102800 | 1539417200 | 36300 | 36300 | 36350 | 36300 | 179 |
| 550 | 20230823 | 102700 | 1532919200 | 36300 | 36350 | 36400 | 36300 | 127 |
| 551 | 20230823 | 102600 | 1528308250 | 36350 | 36350 | 36350 | 36350 | 451 |
| 552 | 20230823 | 102500 | 1511914400 | 36350 | 36350 | 36400 | 36350 | 70 |
| 553 | 20230823 | 102400 | 1509369300 | 36350 | 36350 | 36400 | 36350 | 26 |
| 554 | 20230823 | 102300 | 1508423500 | 36350 | 36400 | 36450 | 36350 | 145 |
| 555 | 20230823 | 102200 | 1503145550 | 36400 | 36400 | 36450 | 36400 | 80 |
| 556 | 20230823 | 102100 | 1500232950 | 36400 | 36450 | 36450 | 36400 | 72 |
| 557 | 20230823 | 102000 | 1497611350 | 36400 | 36500 | 36500 | 36400 | 208 |
| 558 | 20230823 | 101900 | 1490026300 | 36550 | 36700 | 36700 | 36550 | 638 |
| 559 | 20230823 | 101800 | 1466652700 | 36700 | 36500 | 36700 | 36500 | 874 |
| 560 | 20230823 | 101700 | 1434619450 | 36550 | 36600 | 36650 | 36500 | 167 |
| 561 | 20230823 | 101600 | 1428506300 | 36550 | 36400 | 36650 | 36400 | 2110 |
| 562 | 20230823 | 101500 | 1351406900 | 36350 | 36350 | 36400 | 36350 | 439 |
| 563 | 20230823 | 101400 | 1335428400 | 36400 | 36550 | 36550 | 36350 | 822 |
| 564 | 20230823 | 101300 | 1305464150 | 36500 | 36500 | 36500 | 36500 | 129 |
| 565 | 20230823 | 101200 | 1300755650 | 36600 | 36600 | 36600 | 36500 | 99 |
| 566 | 20230823 | 101100 | 1297133600 | 36550 | 36350 | 36550 | 36350 | 1111 |
| 567 | 20230823 | 101000 | 1256672400 | 36350 | 36250 | 36350 | 36250 | 1921 |
| 568 | 20230823 | 100900 | 1186876200 | 36250 | 36100 | 36250 | 36100 | 211 |
| 569 | 20230823 | 100800 | 1179242850 | 36000 | 36150 | 36150 | 35950 | 461 |
| 570 | 20230823 | 100700 | 1162628700 | 35950 | 36100 | 36100 | 35950 | 116 |
| 571 | 20230823 | 100600 | 1158453350 | 36050 | 36000 | 36150 | 35900 | 217 |
| 572 | 20230823 | 100500 | 1150623350 | 36000 | 36100 | 36100 | 35950 | 263 |
| 573 | 20230823 | 100400 | 1141158950 | 35950 | 36050 | 36100 | 35950 | 311 |
| 574 | 20230823 | 100300 | 1129947700 | 36000 | 35950 | 36000 | 35900 | 515 |
| 575 | 20230823 | 100200 | 1111418750 | 35950 | 35950 | 36000 | 35950 | 84 |
| 576 | 20230823 | 100100 | 1108397700 | 35950 | 36000 | 36000 | 35950 | 49 |
| 577 | 20230823 | 100000 | 1106634350 | 35900 | 35900 | 36000 | 35900 | 334 |
| 578 | 20230823 | 095900 | 1094635800 | 35950 | 35850 | 35950 | 35850 | 122 |
| 579 | 20230823 | 095800 | 1090255100 | 35850 | 35850 | 35900 | 35850 | 22 |
| 580 | 20230823 | 095700 | 1089465900 | 35900 | 35900 | 35900 | 35850 | 437 |
| 581 | 20230823 | 095600 | 1073788750 | 35900 | 35900 | 35950 | 35900 | 319 |
| 582 | 20230823 | 095500 | 1062332050 | 35850 | 35900 | 35900 | 35850 | 72 |
| 583 | 20230823 | 095400 | 1059747900 | 35900 | 35950 | 35950 | 35900 | 230 |
| 584 | 20230823 | 095300 | 1051488000 | 35900 | 35900 | 35950 | 35850 | 79 |
| 585 | 20230823 | 095200 | 1048651400 | 35850 | 35850 | 35900 | 35850 | 154 |
| 586 | 20230823 | 095100 | 1043123050 | 35850 | 35900 | 35900 | 35850 | 297 |
| 587 | 20230823 | 095000 | 1032461150 | 35900 | 35950 | 35950 | 35900 | 66 |
| 588 | 20230823 | 094900 | 1030089150 | 36000 | 35900 | 36000 | 35900 | 802 |
| 589 | 20230823 | 094800 | 1001283800 | 35850 | 35900 | 35900 | 35800 | 811 |
| 590 | 20230823 | 094700 | 972211850 | 35850 | 35850 | 35900 | 35850 | 22 |
| 591 | 20230823 | 094600 | 971422750 | 35900 | 35900 | 35900 | 35850 | 59 |
| 592 | 20230823 | 094500 | 969307000 | 35850 | 35850 | 35900 | 35850 | 209 |
| 593 | 20230823 | 094400 | 961814050 | 35850 | 35900 | 35900 | 35850 | 26 |
| 594 | 20230823 | 094300 | 960881650 | 35850 | 35850 | 35900 | 35850 | 62 |
| 595 | 20230823 | 094200 | 958658650 | 35900 | 35850 | 35900 | 35850 | 131 |
| 596 | 20230823 | 094100 | 953961700 | 35850 | 35850 | 35850 | 35850 | 8 |
| 597 | 20230823 | 094000 | 953674900 | 35850 | 35850 | 35900 | 35850 | 62 |
| 598 | 20230823 | 093900 | 951452050 | 35950 | 35850 | 35950 | 35800 | 2106 |
| 599 | 20230823 | 093800 | 875941550 | 35800 | 35850 | 35850 | 35800 | 97 |
| 600 | 20230823 | 093700 | 872468100 | 35800 | 35850 | 35850 | 35800 | 140 |
| 601 | 20230823 | 093600 | 867450100 | 35850 | 35900 | 35900 | 35800 | 247 |
| 602 | 20230823 | 093500 | 858594700 | 35850 | 35800 | 35850 | 35800 | 382 |
| 603 | 20230823 | 093400 | 844902550 | 35800 | 35800 | 35850 | 35800 | 56 |
| 604 | 20230823 | 093300 | 842895500 | 35800 | 35850 | 35850 | 35800 | 346 |
| 605 | 20230823 | 093200 | 830491900 | 35850 | 35850 | 35850 | 35850 | 46 |
| 606 | 20230823 | 093100 | 828842800 | 35850 | 35800 | 35950 | 35800 | 4777 |
| 607 | 20230823 | 093000 | 657628550 | 35800 | 35850 | 35850 | 35750 | 2745 |
| 608 | 20230823 | 092900 | 559353500 | 35850 | 35850 | 35900 | 35850 | 318 |
| 609 | 20230823 | 092800 | 547948750 | 35850 | 35850 | 35900 | 35850 | 8 |
| 610 | 20230823 | 092700 | 547661850 | 35850 | 35900 | 35950 | 35850 | 451 |
| 611 | 20230823 | 092600 | 531476650 | 35900 | 35950 | 35950 | 35900 | 1908 |
| 612 | 20230823 | 092500 | 462964150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 613 | 20230823 | 092400 | 462964150 | 36000 | 36000 | 36050 | 36000 | 460 |
| 614 | 20230823 | 092300 | 446402950 | 36000 | 36000 | 36050 | 36000 | 768 |
| 615 | 20230823 | 092200 | 418753350 | 36000 | 35950 | 36000 | 35950 | 154 |
| 616 | 20230823 | 092100 | 413215650 | 36000 | 36000 | 36000 | 35950 | 72 |
| 617 | 20230823 | 092000 | 410626050 | 35950 | 35900 | 36000 | 35900 | 955 |
| 618 | 20230823 | 091900 | 376290800 | 35900 | 35900 | 35900 | 35900 | 140 |
| 619 | 20230823 | 091800 | 371264800 | 35900 | 35950 | 35950 | 35900 | 94 |
| 620 | 20230823 | 091700 | 367890000 | 35900 | 35900 | 35900 | 35900 | 404 |
| 621 | 20230823 | 091600 | 353386400 | 35900 | 35900 | 35900 | 35900 | 894 |
| 622 | 20230823 | 091500 | 321291800 | 35950 | 35900 | 35950 | 35900 | 54 |
| 623 | 20230823 | 091400 | 319352850 | 35900 | 35950 | 35950 | 35900 | 578 |
| 624 | 20230823 | 091300 | 298598750 | 35900 | 35900 | 35900 | 35900 | 547 |
| 625 | 20230823 | 091200 | 278961450 | 35950 | 35950 | 35950 | 35950 | 240 |
| 626 | 20230823 | 091100 | 270333450 | 35950 | 35950 | 35950 | 35950 | 0 |
| 627 | 20230823 | 091000 | 270333450 | 35950 | 35950 | 35950 | 35900 | 577 |
| 628 | 20230823 | 090900 | 249596800 | 35900 | 35900 | 35900 | 35900 | 25 |
| 629 | 20230823 | 090800 | 248699300 | 35950 | 35900 | 35950 | 35850 | 896 |
| 630 | 20230823 | 090700 | 216537150 | 35900 | 35850 | 35900 | 35850 | 21 |
| 631 | 20230823 | 090600 | 215784250 | 35850 | 35850 | 35850 | 35850 | 72 |
| 632 | 20230823 | 090500 | 213203050 | 35900 | 35900 | 35950 | 35850 | 412 |
| 633 | 20230823 | 090400 | 198414500 | 35900 | 35800 | 35950 | 35800 | 691 |
| 634 | 20230823 | 090300 | 173653800 | 35800 | 35800 | 35900 | 35800 | 386 |
| 635 | 20230823 | 090200 | 159826950 | 35800 | 35700 | 35800 | 35650 | 852 |
| 636 | 20230823 | 090100 | 129397500 | 35600 | 35450 | 35700 | 35400 | 1484 |
| 637 | 20230823 | 090000 | 76638100 | 35450 | 35600 | 36200 | 35450 | 2152 |