33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 3 | 20230823 | 192500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230823 | 192400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230823 | 192300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230823 | 192200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230823 | 192100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230823 | 192000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230823 | 191900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230823 | 191800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230823 | 191700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230823 | 191600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230823 | 191500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230823 | 191400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230823 | 191300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230823 | 191200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230823 | 191100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230823 | 191000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230823 | 190900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230823 | 190800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230823 | 190700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230823 | 190600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230823 | 190500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230823 | 190400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230823 | 190300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230823 | 190200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230823 | 190100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230823 | 190000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230823 | 185900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230823 | 185800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230823 | 185700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230823 | 185600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 33 | 20230823 | 185500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230823 | 185400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230823 | 185300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230823 | 185200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230823 | 185100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230823 | 185000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230823 | 184900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230823 | 184800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230823 | 184700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230823 | 184600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230823 | 184500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230823 | 184400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230823 | 184300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230823 | 184200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230823 | 184100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230823 | 184000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230823 | 183900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230823 | 183800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230823 | 183700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230823 | 183600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230823 | 183500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230823 | 183400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230823 | 183300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230823 | 183200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230823 | 183100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230823 | 183000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230823 | 182900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230823 | 182800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230823 | 182700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230823 | 182600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 63 | 20230823 | 182500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230823 | 182400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230823 | 182300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230823 | 182200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230823 | 182100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230823 | 182000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230823 | 181900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230823 | 181800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230823 | 181700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230823 | 181600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230823 | 181500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230823 | 181400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230823 | 181300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230823 | 181200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230823 | 181100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230823 | 181000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230823 | 180900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230823 | 180800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230823 | 180700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230823 | 180600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230823 | 180500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230823 | 180400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230823 | 180300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230823 | 180200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230823 | 180100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230823 | 180000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230823 | 175900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230823 | 175800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230823 | 175700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230823 | 175600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 93 | 20230823 | 175500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230823 | 175400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230823 | 175300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230823 | 175200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230823 | 175100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230823 | 175000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230823 | 174900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230823 | 174800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230823 | 174700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230823 | 174600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230823 | 174500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230823 | 174400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230823 | 174300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230823 | 174200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230823 | 174100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230823 | 174000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230823 | 173900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230823 | 173800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230823 | 173700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230823 | 173600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230823 | 173500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230823 | 173400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230823 | 173300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230823 | 173200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230823 | 173100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230823 | 173000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230823 | 172900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230823 | 172800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230823 | 172700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230823 | 172600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 123 | 20230823 | 172500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230823 | 172400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230823 | 172300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230823 | 172200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230823 | 172100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230823 | 172000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230823 | 171900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230823 | 171800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230823 | 171700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230823 | 171600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230823 | 171500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230823 | 171400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230823 | 171300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230823 | 171200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230823 | 171100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230823 | 171000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230823 | 170900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230823 | 170800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230823 | 170700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230823 | 170600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230823 | 170500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230823 | 170400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230823 | 170300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230823 | 170200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230823 | 170100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230823 | 170000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230823 | 165900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230823 | 165800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230823 | 165700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230823 | 165600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 153 | 20230823 | 165500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230823 | 165400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230823 | 165300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230823 | 165200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230823 | 165100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230823 | 165000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230823 | 164900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230823 | 164800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230823 | 164700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230823 | 164600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230823 | 164500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230823 | 164400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230823 | 164300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230823 | 164200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230823 | 164100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230823 | 164000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230823 | 163900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230823 | 163800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230823 | 163700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230823 | 163600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230823 | 163500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230823 | 163400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230823 | 163300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230823 | 163200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230823 | 163100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230823 | 163000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230823 | 162900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230823 | 162800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230823 | 162700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230823 | 162600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 183 | 20230823 | 162500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230823 | 162400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230823 | 162300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230823 | 162200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230823 | 162100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230823 | 162000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230823 | 161900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230823 | 161800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230823 | 161700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230823 | 161600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230823 | 161500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230823 | 161400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230823 | 161300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230823 | 161200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230823 | 161100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230823 | 161000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230823 | 160900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230823 | 160800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230823 | 160700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230823 | 160600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230823 | 160500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230823 | 160400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230823 | 160300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230823 | 160200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230823 | 160100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230823 | 160000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230823 | 155900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230823 | 155800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230823 | 155700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230823 | 155600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 213 | 20230823 | 155500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230823 | 155400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230823 | 155300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230823 | 155200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230823 | 155100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230823 | 155000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230823 | 154900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230823 | 154800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230823 | 154700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230823 | 154600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230823 | 154500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230823 | 154400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230823 | 154300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230823 | 154200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230823 | 154100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230823 | 154000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230823 | 153900 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230823 | 153800 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230823 | 153700 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230823 | 153600 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230823 | 153500 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230823 | 153400 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230823 | 153300 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230823 | 153200 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230823 | 153100 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20230823 | 153000 | 3747021450 | 22200 | 22200 | 22200 | 22200 | 1221 |
| 239 | 20230823 | 152900 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20230823 | 152800 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20230823 | 152700 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20230823 | 152600 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20230823 | 152500 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20230823 | 152400 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20230823 | 152300 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20230823 | 152200 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20230823 | 152100 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20230823 | 152000 | 3719915250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20230823 | 151900 | 3719915250 | 22250 | 22200 | 22250 | 22150 | 201 |
| 250 | 20230823 | 151800 | 3715445500 | 22250 | 22200 | 22250 | 22100 | 2131 |
| 251 | 20230823 | 151700 | 3668144750 | 22150 | 22250 | 22250 | 22150 | 1749 |
| 252 | 20230823 | 151600 | 3629382750 | 22200 | 22250 | 22250 | 22200 | 1019 |
| 253 | 20230823 | 151500 | 3606756750 | 22200 | 22250 | 22250 | 22200 | 370 |
| 254 | 20230823 | 151400 | 3598536900 | 22300 | 22350 | 22350 | 22250 | 296 |
| 255 | 20230823 | 151300 | 3591936500 | 22400 | 22350 | 22400 | 22350 | 173 |
| 256 | 20230823 | 151200 | 3588066300 | 22350 | 22350 | 22350 | 22350 | 178 |
| 257 | 20230823 | 151100 | 3584088000 | 22350 | 22350 | 22350 | 22350 | 147 |
| 258 | 20230823 | 151000 | 3580802550 | 22350 | 22300 | 22350 | 22300 | 199 |
| 259 | 20230823 | 150900 | 3576356100 | 22350 | 22400 | 22400 | 22300 | 233 |
| 260 | 20230823 | 150800 | 3571151650 | 22400 | 22350 | 22400 | 22300 | 268 |
| 261 | 20230823 | 150700 | 3565163700 | 22400 | 22400 | 22400 | 22300 | 144 |
| 262 | 20230823 | 150600 | 3561942500 | 22400 | 22400 | 22400 | 22300 | 184 |
| 263 | 20230823 | 150500 | 3557829650 | 22400 | 22300 | 22400 | 22300 | 189 |
| 264 | 20230823 | 150400 | 3553603450 | 22400 | 22400 | 22400 | 22300 | 263 |
| 265 | 20230823 | 150300 | 3547719750 | 22400 | 22300 | 22400 | 22300 | 149 |
| 266 | 20230823 | 150200 | 3544386100 | 22300 | 22300 | 22300 | 22150 | 1044 |
| 267 | 20230823 | 150100 | 3521189450 | 22300 | 22300 | 22350 | 22300 | 172 |
| 268 | 20230823 | 150000 | 3517352650 | 22300 | 22300 | 22300 | 22250 | 139 |
| 269 | 20230823 | 145900 | 3514253700 | 22300 | 22350 | 22350 | 22250 | 531 |
| 270 | 20230823 | 145800 | 3502415200 | 22350 | 22350 | 22350 | 22300 | 230 |
| 271 | 20230823 | 145700 | 3497276450 | 22350 | 22300 | 22350 | 22300 | 622 |
| 272 | 20230823 | 145600 | 3483403750 | 22250 | 22300 | 22300 | 22250 | 162 |
| 273 | 20230823 | 145500 | 3479791650 | 22300 | 22300 | 22300 | 22250 | 473 |
| 274 | 20230823 | 145400 | 3469244400 | 22300 | 22300 | 22300 | 22250 | 233 |
| 275 | 20230823 | 145300 | 3464051450 | 22300 | 22300 | 22300 | 22250 | 175 |
| 276 | 20230823 | 145200 | 3460150350 | 22300 | 22350 | 22350 | 22300 | 318 |
| 277 | 20230823 | 145100 | 3453050250 | 22350 | 22350 | 22350 | 22300 | 98 |
| 278 | 20230823 | 145000 | 3450860500 | 22350 | 22350 | 22350 | 22300 | 273 |
| 279 | 20230823 | 144900 | 3444762450 | 22350 | 22350 | 22350 | 22300 | 436 |
| 280 | 20230823 | 144800 | 3435020550 | 22250 | 22350 | 22350 | 22250 | 487 |
| 281 | 20230823 | 144700 | 3424161250 | 22300 | 22400 | 22400 | 22300 | 613 |
| 282 | 20230823 | 144600 | 3410470400 | 22400 | 22400 | 22400 | 22350 | 172 |
| 283 | 20230823 | 144500 | 3406618850 | 22400 | 22450 | 22450 | 22400 | 209 |
| 284 | 20230823 | 144400 | 3401934750 | 22400 | 22400 | 22450 | 22400 | 338 |
| 285 | 20230823 | 144300 | 3394359900 | 22400 | 22450 | 22500 | 22400 | 245 |
| 286 | 20230823 | 144200 | 3388859400 | 22450 | 22450 | 22500 | 22450 | 178 |
| 287 | 20230823 | 144100 | 3384862150 | 22450 | 22400 | 22500 | 22400 | 267 |
| 288 | 20230823 | 144000 | 3378864250 | 22500 | 22450 | 22500 | 22450 | 311 |
| 289 | 20230823 | 143900 | 3371881100 | 22450 | 22450 | 22450 | 22400 | 232 |
| 290 | 20230823 | 143800 | 3366674350 | 22450 | 22400 | 22450 | 22400 | 225 |
| 291 | 20230823 | 143700 | 3361630600 | 22400 | 22350 | 22400 | 22350 | 597 |
| 292 | 20230823 | 143600 | 3348282800 | 22400 | 22450 | 22450 | 22350 | 740 |
| 293 | 20230823 | 143500 | 3331700100 | 22450 | 22450 | 22450 | 22400 | 219 |
| 294 | 20230823 | 143400 | 3326784450 | 22450 | 22450 | 22450 | 22400 | 138 |
| 295 | 20230823 | 143300 | 3323688050 | 22450 | 22400 | 22450 | 22350 | 184 |
| 296 | 20230823 | 143200 | 3319565750 | 22400 | 22450 | 22450 | 22350 | 168 |
| 297 | 20230823 | 143100 | 3315799950 | 22350 | 22450 | 22450 | 22350 | 255 |
| 298 | 20230823 | 143000 | 3310083450 | 22400 | 22400 | 22450 | 22400 | 125 |
| 299 | 20230823 | 142900 | 3307282300 | 22400 | 22400 | 22450 | 22400 | 199 |
| 300 | 20230823 | 142800 | 3302819750 | 22450 | 22400 | 22450 | 22400 | 208 |
| 301 | 20230823 | 142700 | 3298159400 | 22400 | 22400 | 22450 | 22350 | 269 |
| 302 | 20230823 | 142600 | 3292130600 | 22400 | 22400 | 22450 | 22400 | 309 |
| 303 | 20230823 | 142500 | 3285198950 | 22400 | 22400 | 22400 | 22350 | 173 |
| 304 | 20230823 | 142400 | 3281324400 | 22400 | 22400 | 22450 | 22400 | 209 |
| 305 | 20230823 | 142300 | 3276641650 | 22400 | 22400 | 22400 | 22350 | 178 |
| 306 | 20230823 | 142200 | 3272657150 | 22400 | 22400 | 22450 | 22400 | 292 |
| 307 | 20230823 | 142100 | 3266112650 | 22400 | 22400 | 22400 | 22400 | 124 |
| 308 | 20230823 | 142000 | 3263335050 | 22400 | 22350 | 22400 | 22350 | 244 |
| 309 | 20230823 | 141900 | 3257871750 | 22400 | 22400 | 22400 | 22400 | 267 |
| 310 | 20230823 | 141800 | 3251890950 | 22400 | 22350 | 22400 | 22350 | 143 |
| 311 | 20230823 | 141700 | 3248688700 | 22350 | 22350 | 22400 | 22300 | 209 |
| 312 | 20230823 | 141600 | 3244016950 | 22350 | 22350 | 22400 | 22300 | 374 |
| 313 | 20230823 | 141500 | 3235664350 | 22350 | 22400 | 22400 | 22300 | 227 |
| 314 | 20230823 | 141400 | 3230588550 | 22400 | 22350 | 22400 | 22350 | 839 |
| 315 | 20230823 | 141300 | 3211830700 | 22350 | 22350 | 22400 | 22350 | 224 |
| 316 | 20230823 | 141200 | 3206821800 | 22350 | 22400 | 22400 | 22350 | 166 |
| 317 | 20230823 | 141100 | 3203104250 | 22400 | 22400 | 22400 | 22400 | 210 |
| 318 | 20230823 | 141000 | 3198400250 | 22350 | 22400 | 22400 | 22350 | 168 |
| 319 | 20230823 | 140900 | 3194639250 | 22350 | 22400 | 22450 | 22350 | 607 |
| 320 | 20230823 | 140800 | 3181059350 | 22400 | 22450 | 22450 | 22400 | 498 |
| 321 | 20230823 | 140700 | 3169889400 | 22450 | 22450 | 22500 | 22450 | 254 |
| 322 | 20230823 | 140600 | 3164185850 | 22400 | 22450 | 22450 | 22400 | 243 |
| 323 | 20230823 | 140500 | 3158732250 | 22450 | 22450 | 22450 | 22450 | 126 |
| 324 | 20230823 | 140400 | 3155903550 | 22400 | 22450 | 22450 | 22400 | 606 |
| 325 | 20230823 | 140300 | 3142321700 | 22400 | 22350 | 22450 | 22350 | 241 |
| 326 | 20230823 | 140200 | 3136924650 | 22450 | 22400 | 22450 | 22400 | 1102 |
| 327 | 20230823 | 140100 | 3112237450 | 22400 | 22450 | 22500 | 22400 | 345 |
| 328 | 20230823 | 140000 | 3104495900 | 22450 | 22450 | 22450 | 22450 | 124 |
| 329 | 20230823 | 135900 | 3101712100 | 22450 | 22400 | 22450 | 22400 | 264 |
| 330 | 20230823 | 135800 | 3095793650 | 22400 | 22450 | 22450 | 22400 | 231 |
| 331 | 20230823 | 135700 | 3090609400 | 22450 | 22400 | 22450 | 22400 | 605 |
| 332 | 20230823 | 135600 | 3077048150 | 22450 | 22450 | 22450 | 22400 | 243 |
| 333 | 20230823 | 135500 | 3071595100 | 22450 | 22450 | 22450 | 22450 | 129 |
| 334 | 20230823 | 135400 | 3068699050 | 22450 | 22400 | 22450 | 22350 | 132 |
| 335 | 20230823 | 135300 | 3065741700 | 22400 | 22450 | 22450 | 22350 | 510 |
| 336 | 20230823 | 135200 | 3054311250 | 22450 | 22400 | 22450 | 22400 | 179 |
| 337 | 20230823 | 135100 | 3050292950 | 22400 | 22400 | 22450 | 22400 | 192 |
| 338 | 20230823 | 135000 | 3045984700 | 22450 | 22400 | 22450 | 22400 | 140 |
| 339 | 20230823 | 134900 | 3042847550 | 22400 | 22400 | 22400 | 22350 | 249 |
| 340 | 20230823 | 134800 | 3037270700 | 22400 | 22450 | 22450 | 22350 | 208 |
| 341 | 20230823 | 134700 | 3032608250 | 22400 | 22400 | 22450 | 22350 | 753 |
| 342 | 20230823 | 134600 | 3015738650 | 22450 | 22450 | 22450 | 22400 | 102 |
| 343 | 20230823 | 134500 | 3013449000 | 22350 | 22400 | 22500 | 22350 | 1003 |
| 344 | 20230823 | 134400 | 2990957500 | 22400 | 22400 | 22450 | 22400 | 805 |
| 345 | 20230823 | 134300 | 2972898900 | 22450 | 22350 | 22450 | 22350 | 308 |
| 346 | 20230823 | 134200 | 2965995300 | 22450 | 22400 | 22450 | 22350 | 277 |
| 347 | 20230823 | 134100 | 2959785700 | 22400 | 22400 | 22450 | 22400 | 147 |
| 348 | 20230823 | 134000 | 2956491700 | 22350 | 22350 | 22400 | 22300 | 747 |
| 349 | 20230823 | 133900 | 2939796800 | 22300 | 22300 | 22350 | 22300 | 498 |
| 350 | 20230823 | 133800 | 2928687650 | 22350 | 22350 | 22350 | 22300 | 167 |
| 351 | 20230823 | 133700 | 2924956200 | 22300 | 22400 | 22400 | 22300 | 194 |
| 352 | 20230823 | 133600 | 2920615200 | 22350 | 22300 | 22400 | 22300 | 961 |
| 353 | 20230823 | 133500 | 2899171850 | 22200 | 22450 | 22450 | 22200 | 1300 |
| 354 | 20230823 | 133400 | 2870247800 | 22450 | 22450 | 22450 | 22450 | 124 |
| 355 | 20230823 | 133300 | 2867464000 | 22450 | 22400 | 22450 | 22300 | 345 |
| 356 | 20230823 | 133200 | 2859728900 | 22450 | 22450 | 22450 | 22400 | 214 |
| 357 | 20230823 | 133100 | 2854925150 | 22450 | 22500 | 22500 | 22400 | 224 |
| 358 | 20230823 | 133000 | 2849889950 | 22500 | 22400 | 22500 | 22400 | 1379 |
| 359 | 20230823 | 132900 | 2818866300 | 22450 | 22500 | 22500 | 22400 | 276 |
| 360 | 20230823 | 132800 | 2812661600 | 22500 | 22450 | 22500 | 22400 | 742 |
| 361 | 20230823 | 132700 | 2796005600 | 22500 | 22400 | 22500 | 22400 | 563 |
| 362 | 20230823 | 132600 | 2783368550 | 22400 | 22350 | 22450 | 22350 | 166 |
| 363 | 20230823 | 132500 | 2779648650 | 22450 | 22400 | 22450 | 22400 | 410 |
| 364 | 20230823 | 132400 | 2770459950 | 22450 | 22450 | 22450 | 22400 | 218 |
| 365 | 20230823 | 132300 | 2765566400 | 22450 | 22450 | 22450 | 22400 | 176 |
| 366 | 20230823 | 132200 | 2761620200 | 22450 | 22350 | 22450 | 22350 | 212 |
| 367 | 20230823 | 132100 | 2756867050 | 22350 | 22400 | 22450 | 22350 | 301 |
| 368 | 20230823 | 132000 | 2750122150 | 22350 | 22400 | 22400 | 22350 | 236 |
| 369 | 20230823 | 131900 | 2744837450 | 22350 | 22350 | 22450 | 22350 | 321 |
| 370 | 20230823 | 131800 | 2737647200 | 22350 | 22400 | 22500 | 22350 | 1258 |
| 371 | 20230823 | 131700 | 2709452900 | 22400 | 22250 | 22400 | 22250 | 784 |
| 372 | 20230823 | 131600 | 2691955250 | 22250 | 22200 | 22300 | 22200 | 1060 |
| 373 | 20230823 | 131500 | 2668378150 | 22150 | 22150 | 22150 | 22150 | 367 |
| 374 | 20230823 | 131400 | 2660249100 | 22100 | 22100 | 22100 | 22100 | 43 |
| 375 | 20230823 | 131300 | 2659298800 | 22100 | 22100 | 22100 | 22100 | 142 |
| 376 | 20230823 | 131200 | 2656160600 | 22050 | 22050 | 22100 | 22050 | 420 |
| 377 | 20230823 | 131100 | 2646883150 | 22000 | 22000 | 22000 | 22000 | 526 |
| 378 | 20230823 | 131000 | 2635311150 | 22050 | 22050 | 22050 | 22050 | 2276 |
| 379 | 20230823 | 130900 | 2585125350 | 22050 | 22100 | 22100 | 22050 | 40 |
| 380 | 20230823 | 130800 | 2584242850 | 22050 | 22050 | 22050 | 22050 | 11 |
| 381 | 20230823 | 130700 | 2584000300 | 22050 | 22050 | 22050 | 22050 | 219 |
| 382 | 20230823 | 130600 | 2579171350 | 22100 | 22100 | 22100 | 22050 | 720 |
| 383 | 20230823 | 130500 | 2563294800 | 22150 | 22100 | 22150 | 22100 | 1331 |
| 384 | 20230823 | 130400 | 2533876350 | 22100 | 22100 | 22100 | 22100 | 29 |
| 385 | 20230823 | 130300 | 2533235450 | 22150 | 22100 | 22150 | 22100 | 111 |
| 386 | 20230823 | 130200 | 2530779850 | 22100 | 22100 | 22100 | 22100 | 19 |
| 387 | 20230823 | 130100 | 2530359950 | 22100 | 22100 | 22100 | 22100 | 10 |
| 388 | 20230823 | 130000 | 2530138950 | 22100 | 22100 | 22100 | 22100 | 26 |
| 389 | 20230823 | 125900 | 2529564350 | 22100 | 22100 | 22100 | 22100 | 114 |
| 390 | 20230823 | 125800 | 2527044950 | 22100 | 22100 | 22100 | 22100 | 320 |
| 391 | 20230823 | 125700 | 2519972950 | 22150 | 22100 | 22150 | 22100 | 244 |
| 392 | 20230823 | 125600 | 2514578050 | 22100 | 22150 | 22150 | 22100 | 272 |
| 393 | 20230823 | 125500 | 2508565850 | 22100 | 22100 | 22100 | 22100 | 149 |
| 394 | 20230823 | 125400 | 2505272950 | 22100 | 22100 | 22100 | 22100 | 20 |
| 395 | 20230823 | 125300 | 2504830950 | 22100 | 22150 | 22150 | 22100 | 2231 |
| 396 | 20230823 | 125200 | 2455480300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 397 | 20230823 | 125100 | 2455480300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 398 | 20230823 | 125000 | 2455480300 | 22150 | 22150 | 22150 | 22150 | 101 |
| 399 | 20230823 | 124900 | 2453243150 | 22150 | 22150 | 22150 | 22150 | 90 |
| 400 | 20230823 | 124800 | 2451249650 | 22200 | 22200 | 22200 | 22200 | 1451 |
| 401 | 20230823 | 124700 | 2419037450 | 22200 | 22200 | 22200 | 22200 | 11 |
| 402 | 20230823 | 124600 | 2418793250 | 22200 | 22200 | 22200 | 22200 | 121 |
| 403 | 20230823 | 124500 | 2416107050 | 22200 | 22200 | 22250 | 22200 | 138 |
| 404 | 20230823 | 124400 | 2413043350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 405 | 20230823 | 124300 | 2413043350 | 22200 | 22200 | 22200 | 22200 | 23 |
| 406 | 20230823 | 124200 | 2412532750 | 22200 | 22200 | 22200 | 22200 | 10 |
| 407 | 20230823 | 124100 | 2412310750 | 22250 | 22300 | 22300 | 22250 | 777 |
| 408 | 20230823 | 124000 | 2395001150 | 22300 | 22200 | 22300 | 22200 | 185 |
| 409 | 20230823 | 123900 | 2390882850 | 22200 | 22200 | 22200 | 22200 | 142 |
| 410 | 20230823 | 123800 | 2387730450 | 22250 | 22200 | 22250 | 22200 | 37 |
| 411 | 20230823 | 123700 | 2386908150 | 22200 | 22200 | 22200 | 22200 | 10 |
| 412 | 20230823 | 123600 | 2386686150 | 22200 | 22250 | 22250 | 22200 | 35 |
| 413 | 20230823 | 123500 | 2385909050 | 22250 | 22250 | 22250 | 22250 | 20 |
| 414 | 20230823 | 123400 | 2385464050 | 22250 | 22250 | 22350 | 22250 | 394 |
| 415 | 20230823 | 123300 | 2376696550 | 22250 | 22250 | 22250 | 22250 | 100 |
| 416 | 20230823 | 123200 | 2374471550 | 22250 | 22250 | 22250 | 22250 | 153 |
| 417 | 20230823 | 123100 | 2371067300 | 22250 | 22300 | 22300 | 22250 | 95 |
| 418 | 20230823 | 123000 | 2368950200 | 22250 | 22250 | 22250 | 22250 | 147 |
| 419 | 20230823 | 122900 | 2365679450 | 22250 | 22150 | 22250 | 22150 | 324 |
| 420 | 20230823 | 122800 | 2358481700 | 22150 | 22200 | 22200 | 22150 | 175 |
| 421 | 20230823 | 122700 | 2354600400 | 22200 | 22150 | 22200 | 22150 | 840 |
| 422 | 20230823 | 122600 | 2335961000 | 22150 | 22150 | 22150 | 22150 | 26 |
| 423 | 20230823 | 122500 | 2335385100 | 22150 | 22150 | 22150 | 22150 | 127 |
| 424 | 20230823 | 122400 | 2332572050 | 22150 | 22150 | 22150 | 22150 | 31 |
| 425 | 20230823 | 122300 | 2331885400 | 22150 | 22150 | 22150 | 22150 | 99 |
| 426 | 20230823 | 122200 | 2329692550 | 22150 | 22150 | 22150 | 22150 | 34 |
| 427 | 20230823 | 122100 | 2328939450 | 22150 | 22150 | 22150 | 22150 | 10 |
| 428 | 20230823 | 122000 | 2328717950 | 22200 | 22150 | 22200 | 22150 | 122 |
| 429 | 20230823 | 121900 | 2326015500 | 22150 | 22150 | 22150 | 22150 | 17 |
| 430 | 20230823 | 121800 | 2325638950 | 22150 | 22150 | 22150 | 22150 | 518 |
| 431 | 20230823 | 121700 | 2314165250 | 22150 | 22150 | 22150 | 22150 | 36 |
| 432 | 20230823 | 121600 | 2313367850 | 22150 | 22150 | 22150 | 22150 | 10 |
| 433 | 20230823 | 121500 | 2313146350 | 22150 | 22150 | 22200 | 22150 | 64 |
| 434 | 20230823 | 121400 | 2311728700 | 22200 | 22200 | 22200 | 22200 | 401 |
| 435 | 20230823 | 121300 | 2302826500 | 22150 | 22150 | 22150 | 22150 | 92 |
| 436 | 20230823 | 121200 | 2300788700 | 22150 | 22200 | 22200 | 22150 | 73 |
| 437 | 20230823 | 121100 | 2299169500 | 22200 | 22200 | 22200 | 22200 | 169 |
| 438 | 20230823 | 121000 | 2295417700 | 22200 | 22200 | 22200 | 22200 | 15 |
| 439 | 20230823 | 120900 | 2295084700 | 22250 | 22200 | 22250 | 22200 | 87 |
| 440 | 20230823 | 120800 | 2293153250 | 22150 | 22150 | 22150 | 22150 | 37 |
| 441 | 20230823 | 120700 | 2292333700 | 22200 | 22150 | 22200 | 22150 | 1159 |
| 442 | 20230823 | 120600 | 2266644100 | 22100 | 22100 | 22100 | 22100 | 9 |
| 443 | 20230823 | 120500 | 2266445200 | 22100 | 22100 | 22100 | 22100 | 32 |
| 444 | 20230823 | 120400 | 2265738000 | 22100 | 22100 | 22100 | 22100 | 115 |
| 445 | 20230823 | 120300 | 2263196500 | 22100 | 22100 | 22100 | 22100 | 35 |
| 446 | 20230823 | 120200 | 2262423000 | 22100 | 22100 | 22100 | 22100 | 145 |
| 447 | 20230823 | 120100 | 2259218500 | 22150 | 22100 | 22150 | 22100 | 46 |
| 448 | 20230823 | 120000 | 2258200800 | 22100 | 22100 | 22150 | 22100 | 162 |
| 449 | 20230823 | 115900 | 2254620350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 450 | 20230823 | 115800 | 2254620350 | 22100 | 22150 | 22150 | 22100 | 158 |
| 451 | 20230823 | 115700 | 2251126250 | 22100 | 22150 | 22150 | 22100 | 133 |
| 452 | 20230823 | 115600 | 2248186700 | 22100 | 22150 | 22150 | 22100 | 15 |
| 453 | 20230823 | 115500 | 2247855150 | 22100 | 22100 | 22100 | 22100 | 252 |
| 454 | 20230823 | 115400 | 2242285950 | 22100 | 22100 | 22100 | 22100 | 125 |
| 455 | 20230823 | 115300 | 2239523450 | 22150 | 22100 | 22150 | 22100 | 118 |
| 456 | 20230823 | 115200 | 2236915450 | 22100 | 22150 | 22150 | 22100 | 160 |
| 457 | 20230823 | 115100 | 2233371950 | 22100 | 22100 | 22100 | 22100 | 968 |
| 458 | 20230823 | 115000 | 2211979150 | 22100 | 22100 | 22100 | 22100 | 416 |
| 459 | 20230823 | 114900 | 2202785550 | 22100 | 22100 | 22100 | 22100 | 32 |
| 460 | 20230823 | 114800 | 2202078350 | 22100 | 22100 | 22100 | 22100 | 118 |
| 461 | 20230823 | 114700 | 2199470550 | 22150 | 22100 | 22150 | 22100 | 11 |
| 462 | 20230823 | 114600 | 2199227400 | 22100 | 22150 | 22150 | 22100 | 150 |
| 463 | 20230823 | 114500 | 2195911250 | 22150 | 22150 | 22150 | 22150 | 221 |
| 464 | 20230823 | 114400 | 2191016100 | 22100 | 22100 | 22150 | 22100 | 182 |
| 465 | 20230823 | 114300 | 2186993400 | 22150 | 22100 | 22150 | 22100 | 95 |
| 466 | 20230823 | 114200 | 2184889250 | 22150 | 22200 | 22200 | 22150 | 1327 |
| 467 | 20230823 | 114100 | 2155491700 | 22150 | 22200 | 22200 | 22150 | 108 |
| 468 | 20230823 | 114000 | 2153099300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 469 | 20230823 | 113900 | 2153099300 | 22100 | 22100 | 22150 | 22100 | 177 |
| 470 | 20230823 | 113800 | 2149186600 | 22150 | 22150 | 22200 | 22100 | 179 |
| 471 | 20230823 | 113700 | 2145221300 | 22100 | 22100 | 22100 | 22100 | 127 |
| 472 | 20230823 | 113600 | 2142414600 | 22100 | 22100 | 22100 | 22100 | 20 |
| 473 | 20230823 | 113500 | 2141972600 | 22100 | 22150 | 22150 | 22100 | 753 |
| 474 | 20230823 | 113400 | 2125315600 | 22150 | 22150 | 22200 | 22150 | 1143 |
| 475 | 20230823 | 113300 | 2099995650 | 22200 | 22200 | 22200 | 22200 | 71 |
| 476 | 20230823 | 113200 | 2098419450 | 22150 | 22150 | 22200 | 22150 | 105 |
| 477 | 20230823 | 113100 | 2096093650 | 22200 | 22150 | 22200 | 22150 | 11 |
| 478 | 20230823 | 113000 | 2095849950 | 22200 | 22200 | 22200 | 22150 | 389 |
| 479 | 20230823 | 112900 | 2087223550 | 22200 | 22150 | 22200 | 22150 | 12 |
| 480 | 20230823 | 112800 | 2086957700 | 22200 | 22150 | 22200 | 22150 | 121 |
| 481 | 20230823 | 112700 | 2084277150 | 22150 | 22200 | 22200 | 22150 | 690 |
| 482 | 20230823 | 112600 | 2068993200 | 22200 | 22150 | 22200 | 22150 | 21 |
| 483 | 20230823 | 112500 | 2068528000 | 22150 | 22200 | 22200 | 22150 | 226 |
| 484 | 20230823 | 112400 | 2063518700 | 22200 | 22200 | 22200 | 22200 | 3 |
| 485 | 20230823 | 112300 | 2063452100 | 22150 | 22200 | 22200 | 22150 | 60 |
| 486 | 20230823 | 112200 | 2062121450 | 22200 | 22200 | 22200 | 22200 | 23 |
| 487 | 20230823 | 112100 | 2061610850 | 22200 | 22200 | 22200 | 22150 | 105 |
| 488 | 20230823 | 112000 | 2059280400 | 22200 | 22200 | 22200 | 22200 | 37 |
| 489 | 20230823 | 111900 | 2058459000 | 22250 | 22250 | 22250 | 22250 | 2 |
| 490 | 20230823 | 111800 | 2058414500 | 22200 | 22250 | 22250 | 22150 | 215 |
| 491 | 20230823 | 111700 | 2053642350 | 22200 | 22200 | 22300 | 22200 | 387 |
| 492 | 20230823 | 111600 | 2045050800 | 22300 | 22150 | 22300 | 22150 | 444 |
| 493 | 20230823 | 111500 | 2035178000 | 22150 | 22200 | 22200 | 22150 | 225 |
| 494 | 20230823 | 111400 | 2030183500 | 22150 | 22150 | 22200 | 22150 | 424 |
| 495 | 20230823 | 111300 | 2020789850 | 22200 | 22150 | 22200 | 22150 | 92 |
| 496 | 20230823 | 111200 | 2018750700 | 22200 | 22200 | 22200 | 22200 | 2 |
| 497 | 20230823 | 111100 | 2018706300 | 22150 | 22200 | 22200 | 22150 | 180 |
| 498 | 20230823 | 111000 | 2014718950 | 22200 | 22200 | 22200 | 22150 | 16 |
| 499 | 20230823 | 110900 | 2014364300 | 22200 | 22200 | 22200 | 22150 | 186 |
| 500 | 20230823 | 110800 | 2010235900 | 22200 | 22200 | 22200 | 22200 | 100 |
| 501 | 20230823 | 110700 | 2008015900 | 22150 | 22150 | 22150 | 22150 | 146 |
| 502 | 20230823 | 110600 | 2004782000 | 22200 | 22250 | 22250 | 22200 | 1068 |
| 503 | 20230823 | 110500 | 1981071050 | 22250 | 22200 | 22250 | 22200 | 186 |
| 504 | 20230823 | 110400 | 1976941350 | 22200 | 22200 | 22200 | 22200 | 836 |
| 505 | 20230823 | 110300 | 1958382150 | 22200 | 22250 | 22250 | 22200 | 360 |
| 506 | 20230823 | 110200 | 1950387150 | 22250 | 22200 | 22250 | 22200 | 189 |
| 507 | 20230823 | 110100 | 1946191000 | 22250 | 22250 | 22250 | 22200 | 128 |
| 508 | 20230823 | 110000 | 1943348000 | 22200 | 22200 | 22250 | 22200 | 926 |
| 509 | 20230823 | 105900 | 1922790700 | 22200 | 22200 | 22200 | 22200 | 326 |
| 510 | 20230823 | 105800 | 1915553500 | 22200 | 22200 | 22200 | 22200 | 375 |
| 511 | 20230823 | 105700 | 1907228500 | 22300 | 22200 | 22300 | 22200 | 78 |
| 512 | 20230823 | 105600 | 1905496700 | 22300 | 22200 | 22300 | 22200 | 333 |
| 513 | 20230823 | 105500 | 1898104000 | 22150 | 22150 | 22150 | 22150 | 178 |
| 514 | 20230823 | 105400 | 1894161300 | 22150 | 22200 | 22200 | 22150 | 478 |
| 515 | 20230823 | 105300 | 1883550200 | 22200 | 22150 | 22200 | 22150 | 136 |
| 516 | 20230823 | 105200 | 1880537100 | 22150 | 22250 | 22250 | 22100 | 5707 |
| 517 | 20230823 | 105100 | 1753705050 | 22250 | 22300 | 22300 | 22250 | 200 |
| 518 | 20230823 | 105000 | 1749255000 | 22250 | 22250 | 22250 | 22250 | 522 |
| 519 | 20230823 | 104900 | 1737640500 | 22250 | 22250 | 22300 | 22250 | 221 |
| 520 | 20230823 | 104800 | 1732723100 | 22350 | 22250 | 22350 | 22250 | 51 |
| 521 | 20230823 | 104700 | 1731585250 | 22250 | 22300 | 22350 | 22250 | 287 |
| 522 | 20230823 | 104600 | 1725186250 | 22250 | 22250 | 22250 | 22250 | 1046 |
| 523 | 20230823 | 104500 | 1701912750 | 22300 | 22300 | 22300 | 22250 | 746 |
| 524 | 20230823 | 104400 | 1685285700 | 22250 | 22350 | 22350 | 22250 | 271 |
| 525 | 20230823 | 104300 | 1679249400 | 22350 | 22300 | 22350 | 22250 | 232 |
| 526 | 20230823 | 104200 | 1674084800 | 22250 | 22400 | 22400 | 22250 | 460 |
| 527 | 20230823 | 104100 | 1663826450 | 22300 | 22350 | 22350 | 22300 | 118 |
| 528 | 20230823 | 104000 | 1661194950 | 22350 | 22350 | 22350 | 22300 | 67 |
| 529 | 20230823 | 103900 | 1659698300 | 22300 | 22250 | 22300 | 22250 | 1075 |
| 530 | 20230823 | 103800 | 1635770450 | 22300 | 22300 | 22300 | 22300 | 807 |
| 531 | 20230823 | 103700 | 1617774350 | 22350 | 22350 | 22350 | 22300 | 476 |
| 532 | 20230823 | 103600 | 1607140750 | 22350 | 22300 | 22350 | 22300 | 127 |
| 533 | 20230823 | 103500 | 1604303650 | 22400 | 22350 | 22400 | 22350 | 392 |
| 534 | 20230823 | 103400 | 1595537450 | 22350 | 22400 | 22400 | 22350 | 15 |
| 535 | 20230823 | 103300 | 1595201950 | 22350 | 22350 | 22350 | 22350 | 328 |
| 536 | 20230823 | 103200 | 1587871150 | 22300 | 22300 | 22300 | 22300 | 31 |
| 537 | 20230823 | 103100 | 1587179850 | 22300 | 22350 | 22350 | 22300 | 121 |
| 538 | 20230823 | 103000 | 1584476200 | 22350 | 22400 | 22400 | 22350 | 461 |
| 539 | 20230823 | 102900 | 1574172400 | 22350 | 22350 | 22350 | 22350 | 24 |
| 540 | 20230823 | 102800 | 1573636000 | 22400 | 22350 | 22400 | 22350 | 126 |
| 541 | 20230823 | 102700 | 1570819250 | 22400 | 22400 | 22400 | 22400 | 8 |
| 542 | 20230823 | 102600 | 1570640050 | 22350 | 22350 | 22350 | 22350 | 100 |
| 543 | 20230823 | 102500 | 1568405050 | 22350 | 22400 | 22400 | 22350 | 172 |
| 544 | 20230823 | 102400 | 1564559400 | 22400 | 22400 | 22400 | 22400 | 8 |
| 545 | 20230823 | 102300 | 1564380200 | 22350 | 22350 | 22350 | 22350 | 103 |
| 546 | 20230823 | 102200 | 1562078150 | 22400 | 22400 | 22400 | 22400 | 10 |
| 547 | 20230823 | 102100 | 1561854150 | 22350 | 22400 | 22400 | 22350 | 34 |
| 548 | 20230823 | 102000 | 1561092700 | 22400 | 22450 | 22450 | 22400 | 19 |
| 549 | 20230823 | 101900 | 1560666700 | 22400 | 22450 | 22450 | 22400 | 530 |
| 550 | 20230823 | 101800 | 1548775300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 551 | 20230823 | 101700 | 1548775300 | 22400 | 22450 | 22450 | 22400 | 18 |
| 552 | 20230823 | 101600 | 1548371700 | 22400 | 22350 | 22400 | 22350 | 323 |
| 553 | 20230823 | 101500 | 1541142450 | 22350 | 22350 | 22350 | 22350 | 368 |
| 554 | 20230823 | 101400 | 1532917650 | 22400 | 22400 | 22400 | 22350 | 828 |
| 555 | 20230823 | 101300 | 1514381200 | 22450 | 22450 | 22450 | 22450 | 45 |
| 556 | 20230823 | 101200 | 1513370950 | 22500 | 22400 | 22500 | 22400 | 354 |
| 557 | 20230823 | 101100 | 1505429550 | 22450 | 22500 | 22500 | 22450 | 209 |
| 558 | 20230823 | 101000 | 1500735850 | 22500 | 22450 | 22500 | 22400 | 233 |
| 559 | 20230823 | 100900 | 1495502150 | 22450 | 22450 | 22450 | 22450 | 405 |
| 560 | 20230823 | 100800 | 1486409900 | 22400 | 22400 | 22400 | 22400 | 322 |
| 561 | 20230823 | 100700 | 1479197100 | 22400 | 22300 | 22400 | 22300 | 2182 |
| 562 | 20230823 | 100600 | 1430413950 | 22250 | 22300 | 22300 | 22250 | 2405 |
| 563 | 20230823 | 100500 | 1376830100 | 22350 | 22300 | 22350 | 22300 | 265 |
| 564 | 20230823 | 100400 | 1370920500 | 22300 | 22350 | 22350 | 22300 | 47 |
| 565 | 20230823 | 100300 | 1369871850 | 22350 | 22350 | 22350 | 22300 | 184 |
| 566 | 20230823 | 100200 | 1365760950 | 22350 | 22400 | 22400 | 22350 | 992 |
| 567 | 20230823 | 100100 | 1343588350 | 22400 | 22400 | 22400 | 22350 | 190 |
| 568 | 20230823 | 100000 | 1339337400 | 22400 | 22400 | 22400 | 22350 | 176 |
| 569 | 20230823 | 095900 | 1335400100 | 22350 | 22400 | 22400 | 22350 | 31 |
| 570 | 20230823 | 095800 | 1334706250 | 22400 | 22400 | 22400 | 22400 | 721 |
| 571 | 20230823 | 095700 | 1318555850 | 22400 | 22350 | 22400 | 22350 | 458 |
| 572 | 20230823 | 095600 | 1308306650 | 22350 | 22350 | 22350 | 22350 | 161 |
| 573 | 20230823 | 095500 | 1304708300 | 22350 | 22400 | 22400 | 22350 | 203 |
| 574 | 20230823 | 095400 | 1300169900 | 22450 | 22400 | 22450 | 22400 | 17 |
| 575 | 20230823 | 095300 | 1299788850 | 22400 | 22400 | 22400 | 22400 | 249 |
| 576 | 20230823 | 095200 | 1294211250 | 22500 | 22450 | 22500 | 22450 | 169 |
| 577 | 20230823 | 095100 | 1290416300 | 22450 | 22400 | 22450 | 22400 | 130 |
| 578 | 20230823 | 095000 | 1287503850 | 22450 | 22450 | 22450 | 22450 | 9 |
| 579 | 20230823 | 094900 | 1287301800 | 22400 | 22400 | 22400 | 22400 | 186 |
| 580 | 20230823 | 094800 | 1283135400 | 22400 | 22400 | 22450 | 22400 | 38 |
| 581 | 20230823 | 094700 | 1282283800 | 22400 | 22400 | 22450 | 22400 | 285 |
| 582 | 20230823 | 094600 | 1275899400 | 22400 | 22500 | 22500 | 22400 | 178 |
| 583 | 20230823 | 094500 | 1271901050 | 22500 | 22500 | 22500 | 22500 | 219 |
| 584 | 20230823 | 094400 | 1266973550 | 22500 | 22500 | 22500 | 22450 | 143 |
| 585 | 20230823 | 094300 | 1263762650 | 22450 | 22500 | 22500 | 22450 | 140 |
| 586 | 20230823 | 094200 | 1260613150 | 22500 | 22400 | 22500 | 22400 | 1449 |
| 587 | 20230823 | 094100 | 1228147450 | 22400 | 22500 | 22500 | 22400 | 822 |
| 588 | 20230823 | 094000 | 1209699900 | 22450 | 22500 | 22550 | 22450 | 101 |
| 589 | 20230823 | 093900 | 1207429350 | 22350 | 22450 | 22450 | 22350 | 2100 |
| 590 | 20230823 | 093800 | 1160397750 | 22450 | 22600 | 22600 | 22450 | 3687 |
| 591 | 20230823 | 093700 | 1077343200 | 22650 | 22700 | 22700 | 22600 | 466 |
| 592 | 20230823 | 093600 | 1066792900 | 22650 | 22650 | 22750 | 22650 | 313 |
| 593 | 20230823 | 093500 | 1059702150 | 22650 | 22700 | 22750 | 22650 | 215 |
| 594 | 20230823 | 093400 | 1054821500 | 22750 | 22700 | 22750 | 22700 | 245 |
| 595 | 20230823 | 093300 | 1049258100 | 22700 | 22650 | 22700 | 22650 | 263 |
| 596 | 20230823 | 093200 | 1043293950 | 22700 | 22650 | 22700 | 22650 | 20 |
| 597 | 20230823 | 093100 | 1042840500 | 22650 | 22650 | 22700 | 22650 | 127 |
| 598 | 20230823 | 093000 | 1039962800 | 22700 | 22750 | 22750 | 22650 | 206 |
| 599 | 20230823 | 092900 | 1035295850 | 22750 | 22750 | 22750 | 22600 | 745 |
| 600 | 20230823 | 092800 | 1018420950 | 22750 | 22700 | 22750 | 22650 | 1002 |
| 601 | 20230823 | 092700 | 995653900 | 22700 | 22750 | 22750 | 22700 | 199 |
| 602 | 20230823 | 092600 | 991127400 | 22750 | 22750 | 22750 | 22750 | 965 |
| 603 | 20230823 | 092500 | 969173650 | 22800 | 22800 | 22800 | 22750 | 38 |
| 604 | 20230823 | 092400 | 968309000 | 22800 | 22800 | 22900 | 22800 | 1116 |
| 605 | 20230823 | 092300 | 942835550 | 22800 | 22700 | 22850 | 22700 | 973 |
| 606 | 20230823 | 092200 | 920652550 | 22700 | 22600 | 22750 | 22550 | 2332 |
| 607 | 20230823 | 092100 | 867859000 | 22600 | 22500 | 22650 | 22500 | 925 |
| 608 | 20230823 | 092000 | 847001050 | 22500 | 22400 | 22500 | 22400 | 490 |
| 609 | 20230823 | 091900 | 836004050 | 22350 | 22350 | 22350 | 22350 | 251 |
| 610 | 20230823 | 091800 | 830394200 | 22350 | 22300 | 22350 | 22300 | 216 |
| 611 | 20230823 | 091700 | 825567350 | 22350 | 22400 | 22400 | 22350 | 1392 |
| 612 | 20230823 | 091600 | 794454650 | 22400 | 22400 | 22450 | 22400 | 3896 |
| 613 | 20230823 | 091500 | 707175750 | 22500 | 22450 | 22500 | 22450 | 127 |
| 614 | 20230823 | 091400 | 704324400 | 22450 | 22500 | 22500 | 22450 | 107 |
| 615 | 20230823 | 091300 | 701922000 | 22450 | 22400 | 22450 | 22400 | 850 |
| 616 | 20230823 | 091200 | 682871050 | 22400 | 22450 | 22450 | 22400 | 1953 |
| 617 | 20230823 | 091100 | 639071400 | 22450 | 22450 | 22500 | 22450 | 1202 |
| 618 | 20230823 | 091000 | 612069000 | 22450 | 22450 | 22500 | 22450 | 918 |
| 619 | 20230823 | 090900 | 591444600 | 22450 | 22650 | 22650 | 22450 | 1695 |
| 620 | 20230823 | 090800 | 553246200 | 22650 | 22650 | 22650 | 22600 | 335 |
| 621 | 20230823 | 090700 | 545670200 | 22600 | 22750 | 22750 | 22550 | 2005 |
| 622 | 20230823 | 090600 | 500092700 | 22800 | 23000 | 23000 | 22800 | 2423 |
| 623 | 20230823 | 090500 | 444681650 | 22900 | 22850 | 23050 | 22800 | 2503 |
| 624 | 20230823 | 090400 | 387346100 | 22850 | 23300 | 23300 | 22850 | 1533 |
| 625 | 20230823 | 090300 | 351924500 | 23250 | 23150 | 23400 | 23150 | 2553 |
| 626 | 20230823 | 090200 | 292410250 | 23150 | 22950 | 23150 | 22900 | 4617 |
| 627 | 20230823 | 090100 | 186212400 | 22950 | 22800 | 23000 | 22800 | 2495 |
| 628 | 20230823 | 090000 | 128973350 | 22850 | 23000 | 23000 | 22850 | 5555 |