34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 193500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 3 | 20230824 | 193400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20230824 | 193300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20230824 | 193200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20230824 | 193100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20230824 | 193000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20230824 | 192900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20230824 | 192800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20230824 | 192700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20230824 | 192600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20230824 | 192500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20230824 | 192400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20230824 | 192300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20230824 | 192200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20230824 | 192100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20230824 | 192000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20230824 | 191900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20230824 | 191800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20230824 | 191700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20230824 | 191600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20230824 | 191500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20230824 | 191400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20230824 | 191300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20230824 | 191200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20230824 | 191100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20230824 | 191000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20230824 | 190900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20230824 | 190800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20230824 | 190700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20230824 | 190600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20230824 | 190500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 33 | 20230824 | 190400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20230824 | 190300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20230824 | 190200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20230824 | 190100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20230824 | 190000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20230824 | 185900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20230824 | 185800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20230824 | 185700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20230824 | 185600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20230824 | 185500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20230824 | 185400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20230824 | 185300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20230824 | 185200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20230824 | 185100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20230824 | 185000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20230824 | 184900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20230824 | 184800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20230824 | 184700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20230824 | 184600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20230824 | 184500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20230824 | 184400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20230824 | 184300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20230824 | 184200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20230824 | 184100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20230824 | 184000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20230824 | 183900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20230824 | 183800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20230824 | 183700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20230824 | 183600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20230824 | 183500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 63 | 20230824 | 183400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20230824 | 183300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20230824 | 183200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20230824 | 183100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20230824 | 183000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20230824 | 182900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20230824 | 182800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20230824 | 182700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20230824 | 182600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20230824 | 182500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20230824 | 182400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20230824 | 182300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20230824 | 182200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20230824 | 182100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20230824 | 182000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20230824 | 181900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20230824 | 181800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20230824 | 181700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20230824 | 181600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20230824 | 181500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20230824 | 181400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20230824 | 181300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20230824 | 181200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20230824 | 181100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20230824 | 181000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20230824 | 180900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20230824 | 180800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20230824 | 180700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20230824 | 180600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20230824 | 180500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 93 | 20230824 | 180400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20230824 | 180300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20230824 | 180200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20230824 | 180100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20230824 | 180000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20230824 | 175900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20230824 | 175800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20230824 | 175700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20230824 | 175600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20230824 | 175500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20230824 | 175400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20230824 | 175300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20230824 | 175200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20230824 | 175100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20230824 | 175000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20230824 | 174900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20230824 | 174800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20230824 | 174700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20230824 | 174600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20230824 | 174500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20230824 | 174400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20230824 | 174300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20230824 | 174200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20230824 | 174100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20230824 | 174000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20230824 | 173900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20230824 | 173800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20230824 | 173700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20230824 | 173600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20230824 | 173500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 123 | 20230824 | 173400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20230824 | 173300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20230824 | 173200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20230824 | 173100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20230824 | 173000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20230824 | 172900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20230824 | 172800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20230824 | 172700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20230824 | 172600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20230824 | 172500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20230824 | 172400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20230824 | 172300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20230824 | 172200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20230824 | 172100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20230824 | 172000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20230824 | 171900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20230824 | 171800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20230824 | 171700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20230824 | 171600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20230824 | 171500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20230824 | 171400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20230824 | 171300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20230824 | 171200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20230824 | 171100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20230824 | 171000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20230824 | 170900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20230824 | 170800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20230824 | 170700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20230824 | 170600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20230824 | 170500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 153 | 20230824 | 170400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20230824 | 170300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20230824 | 170200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20230824 | 170100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20230824 | 170000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20230824 | 165900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20230824 | 165800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20230824 | 165700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20230824 | 165600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20230824 | 165500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20230824 | 165400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20230824 | 165300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20230824 | 165200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20230824 | 165100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20230824 | 165000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20230824 | 164900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20230824 | 164800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20230824 | 164700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20230824 | 164600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20230824 | 164500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20230824 | 164400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20230824 | 164300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20230824 | 164200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20230824 | 164100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20230824 | 164000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20230824 | 163900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20230824 | 163800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20230824 | 163700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20230824 | 163600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20230824 | 163500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 183 | 20230824 | 163400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20230824 | 163300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20230824 | 163200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20230824 | 163100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20230824 | 163000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20230824 | 162900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20230824 | 162800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20230824 | 162700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20230824 | 162600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20230824 | 162500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20230824 | 162400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20230824 | 162300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20230824 | 162200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20230824 | 162100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20230824 | 162000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20230824 | 161900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20230824 | 161800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20230824 | 161700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20230824 | 161600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20230824 | 161500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20230824 | 161400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20230824 | 161300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20230824 | 161200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20230824 | 161100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20230824 | 161000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20230824 | 160900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20230824 | 160800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20230824 | 160700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20230824 | 160600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20230824 | 160500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 213 | 20230824 | 160400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20230824 | 160300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20230824 | 160200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20230824 | 160100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20230824 | 160000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20230824 | 155900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20230824 | 155800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20230824 | 155700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20230824 | 155600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20230824 | 155500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20230824 | 155400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20230824 | 155300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20230824 | 155200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20230824 | 155100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20230824 | 155000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20230824 | 154900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20230824 | 154800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20230824 | 154700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20230824 | 154600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20230824 | 154500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20230824 | 154400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20230824 | 154300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20230824 | 154200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20230824 | 154100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20230824 | 154000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20230824 | 153900 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20230824 | 153800 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20230824 | 153700 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20230824 | 153600 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20230824 | 153500 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 243 | 20230824 | 153400 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20230824 | 153300 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20230824 | 153200 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20230824 | 153100 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20230824 | 153000 | 8487644550 | 30900 | 30900 | 30900 | 30900 | 3428 |
| 248 | 20230824 | 152900 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20230824 | 152800 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20230824 | 152700 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20230824 | 152600 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20230824 | 152500 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20230824 | 152400 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 254 | 20230824 | 152300 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 255 | 20230824 | 152200 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 256 | 20230824 | 152100 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 257 | 20230824 | 152000 | 8381719350 | 30850 | 30850 | 30850 | 30850 | 0 |
| 258 | 20230824 | 151900 | 8381719350 | 30850 | 30850 | 30900 | 30800 | 1247 |
| 259 | 20230824 | 151800 | 8343245400 | 30850 | 30800 | 30850 | 30800 | 585 |
| 260 | 20230824 | 151700 | 8325226850 | 30800 | 30800 | 30850 | 30800 | 162 |
| 261 | 20230824 | 151600 | 8320235050 | 30800 | 30850 | 30900 | 30800 | 1356 |
| 262 | 20230824 | 151500 | 8278437450 | 30850 | 30850 | 30900 | 30850 | 787 |
| 263 | 20230824 | 151400 | 8254141750 | 30900 | 30850 | 30900 | 30850 | 205 |
| 264 | 20230824 | 151300 | 8247813750 | 30850 | 30800 | 30850 | 30750 | 560 |
| 265 | 20230824 | 151200 | 8230555800 | 30800 | 30750 | 30800 | 30750 | 388 |
| 266 | 20230824 | 151100 | 8218607650 | 30800 | 30750 | 30800 | 30750 | 258 |
| 267 | 20230824 | 151000 | 8210665700 | 30800 | 30750 | 30800 | 30750 | 209 |
| 268 | 20230824 | 150900 | 8204230850 | 30750 | 30850 | 30900 | 30750 | 709 |
| 269 | 20230824 | 150800 | 8182370000 | 30900 | 30850 | 30900 | 30850 | 155 |
| 270 | 20230824 | 150700 | 8177583450 | 30900 | 30850 | 30900 | 30800 | 1008 |
| 271 | 20230824 | 150600 | 8146490350 | 30850 | 30750 | 30850 | 30750 | 1368 |
| 272 | 20230824 | 150500 | 8104366550 | 30750 | 30700 | 30750 | 30700 | 332 |
| 273 | 20230824 | 150400 | 8094161850 | 30750 | 30750 | 30750 | 30700 | 613 |
| 274 | 20230824 | 150300 | 8075322100 | 30750 | 30800 | 30800 | 30750 | 579 |
| 275 | 20230824 | 150200 | 8057517800 | 30800 | 30750 | 30800 | 30750 | 33 |
| 276 | 20230824 | 150100 | 8056502350 | 30750 | 30700 | 30750 | 30700 | 263 |
| 277 | 20230824 | 150000 | 8048415300 | 30700 | 30750 | 30750 | 30700 | 254 |
| 278 | 20230824 | 145900 | 8040616950 | 30700 | 30750 | 30750 | 30700 | 155 |
| 279 | 20230824 | 145800 | 8035851250 | 30700 | 30700 | 30750 | 30700 | 151 |
| 280 | 20230824 | 145700 | 8031212900 | 30700 | 30750 | 30750 | 30700 | 571 |
| 281 | 20230824 | 145600 | 8013680700 | 30750 | 30750 | 30800 | 30700 | 359 |
| 282 | 20230824 | 145500 | 8002636500 | 30750 | 30700 | 30750 | 30700 | 136 |
| 283 | 20230824 | 145400 | 7998458200 | 30700 | 30650 | 30700 | 30650 | 11 |
| 284 | 20230824 | 145300 | 7998121000 | 30650 | 30700 | 30700 | 30650 | 96 |
| 285 | 20230824 | 145200 | 7995175850 | 30650 | 30700 | 30700 | 30650 | 374 |
| 286 | 20230824 | 145100 | 7983709950 | 30700 | 30700 | 30750 | 30650 | 126 |
| 287 | 20230824 | 145000 | 7979842600 | 30650 | 30600 | 30650 | 30600 | 228 |
| 288 | 20230824 | 144900 | 7972855400 | 30650 | 30600 | 30650 | 30600 | 241 |
| 289 | 20230824 | 144800 | 7965476900 | 30600 | 30650 | 30700 | 30600 | 576 |
| 290 | 20230824 | 144700 | 7947823350 | 30650 | 30700 | 30700 | 30600 | 886 |
| 291 | 20230824 | 144600 | 7920648300 | 30700 | 30750 | 30750 | 30700 | 77 |
| 292 | 20230824 | 144500 | 7918282700 | 30750 | 30800 | 30800 | 30750 | 289 |
| 293 | 20230824 | 144400 | 7909390950 | 30800 | 30750 | 30800 | 30750 | 468 |
| 294 | 20230824 | 144300 | 7894999250 | 30750 | 30750 | 30750 | 30750 | 350 |
| 295 | 20230824 | 144200 | 7884236750 | 30800 | 30800 | 30800 | 30700 | 3063 |
| 296 | 20230824 | 144100 | 7790076750 | 30800 | 30800 | 30800 | 30750 | 332 |
| 297 | 20230824 | 144000 | 7779858750 | 30800 | 30800 | 30800 | 30750 | 175 |
| 298 | 20230824 | 143900 | 7774468800 | 30800 | 30800 | 30800 | 30800 | 292 |
| 299 | 20230824 | 143800 | 7765475200 | 30800 | 30800 | 30800 | 30800 | 383 |
| 300 | 20230824 | 143700 | 7753678800 | 30800 | 30800 | 30800 | 30750 | 216 |
| 301 | 20230824 | 143600 | 7747028700 | 30800 | 30750 | 30800 | 30750 | 74 |
| 302 | 20230824 | 143500 | 7744750000 | 30800 | 30800 | 30850 | 30750 | 140 |
| 303 | 20230824 | 143400 | 7740439650 | 30800 | 30800 | 30800 | 30750 | 309 |
| 304 | 20230824 | 143300 | 7730922500 | 30800 | 30800 | 30800 | 30800 | 591 |
| 305 | 20230824 | 143200 | 7712719700 | 30800 | 30800 | 30800 | 30800 | 689 |
| 306 | 20230824 | 143100 | 7691498500 | 30800 | 30850 | 30850 | 30800 | 81 |
| 307 | 20230824 | 143000 | 7689000700 | 30850 | 30850 | 30850 | 30850 | 300 |
| 308 | 20230824 | 142900 | 7679745700 | 30850 | 30850 | 30850 | 30850 | 106 |
| 309 | 20230824 | 142800 | 7676475600 | 30900 | 30900 | 30900 | 30850 | 891 |
| 310 | 20230824 | 142700 | 7648984850 | 30900 | 30900 | 31000 | 30900 | 489 |
| 311 | 20230824 | 142600 | 7633865450 | 30950 | 31000 | 31000 | 30900 | 817 |
| 312 | 20230824 | 142500 | 7608541800 | 31000 | 30900 | 31000 | 30900 | 97 |
| 313 | 20230824 | 142400 | 7605538600 | 30900 | 31000 | 31000 | 30900 | 1471 |
| 314 | 20230824 | 142300 | 7559995450 | 30950 | 31000 | 31000 | 30950 | 477 |
| 315 | 20230824 | 142200 | 7545213100 | 31000 | 30950 | 31000 | 30950 | 177 |
| 316 | 20230824 | 142100 | 7539726750 | 30900 | 30900 | 31000 | 30900 | 681 |
| 317 | 20230824 | 142000 | 7518652750 | 30950 | 30950 | 30950 | 30900 | 463 |
| 318 | 20230824 | 141900 | 7504330900 | 30950 | 30900 | 30950 | 30900 | 531 |
| 319 | 20230824 | 141800 | 7487896900 | 30950 | 30900 | 30950 | 30900 | 116 |
| 320 | 20230824 | 141700 | 7484311900 | 30950 | 30900 | 30950 | 30850 | 481 |
| 321 | 20230824 | 141600 | 7469446400 | 30900 | 30900 | 30900 | 30850 | 205 |
| 322 | 20230824 | 141500 | 7463113100 | 30900 | 30900 | 30900 | 30900 | 232 |
| 323 | 20230824 | 141400 | 7455944300 | 30900 | 30900 | 30900 | 30850 | 34 |
| 324 | 20230824 | 141300 | 7454894750 | 30800 | 30800 | 30900 | 30800 | 270 |
| 325 | 20230824 | 141200 | 7446574900 | 30750 | 30800 | 30800 | 30750 | 347 |
| 326 | 20230824 | 141100 | 7435891450 | 30800 | 30750 | 30800 | 30750 | 556 |
| 327 | 20230824 | 141000 | 7418778250 | 30800 | 30800 | 30800 | 30750 | 268 |
| 328 | 20230824 | 140900 | 7410527050 | 30800 | 30850 | 30900 | 30800 | 772 |
| 329 | 20230824 | 140800 | 7386731750 | 30900 | 30950 | 30950 | 30900 | 1246 |
| 330 | 20230824 | 140700 | 7348220700 | 31000 | 30950 | 31000 | 30950 | 871 |
| 331 | 20230824 | 140600 | 7321234850 | 30950 | 31000 | 31000 | 30900 | 592 |
| 332 | 20230824 | 140500 | 7302910800 | 31000 | 31000 | 31000 | 30950 | 809 |
| 333 | 20230824 | 140400 | 7277834450 | 31000 | 30950 | 31000 | 30900 | 589 |
| 334 | 20230824 | 140300 | 7259609600 | 31000 | 31050 | 31050 | 30900 | 2990 |
| 335 | 20230824 | 140200 | 7166993300 | 31050 | 31050 | 31050 | 31000 | 1184 |
| 336 | 20230824 | 140100 | 7130236300 | 31050 | 31050 | 31050 | 31000 | 995 |
| 337 | 20230824 | 140000 | 7099350700 | 31050 | 31000 | 31050 | 31000 | 2136 |
| 338 | 20230824 | 135900 | 7033131950 | 31050 | 30900 | 31050 | 30850 | 3815 |
| 339 | 20230824 | 135800 | 6915051250 | 30900 | 30750 | 30900 | 30750 | 2760 |
| 340 | 20230824 | 135700 | 6829989650 | 30800 | 30800 | 30800 | 30750 | 495 |
| 341 | 20230824 | 135600 | 6814747950 | 30800 | 30750 | 30800 | 30700 | 718 |
| 342 | 20230824 | 135500 | 6792671000 | 30700 | 30800 | 30800 | 30700 | 1097 |
| 343 | 20230824 | 135400 | 6758937500 | 30750 | 30550 | 30800 | 30550 | 5138 |
| 344 | 20230824 | 135300 | 6601394400 | 30500 | 30500 | 30550 | 30500 | 788 |
| 345 | 20230824 | 135200 | 6577346550 | 30500 | 30550 | 30550 | 30500 | 422 |
| 346 | 20230824 | 135100 | 6564455500 | 30550 | 30500 | 30550 | 30450 | 616 |
| 347 | 20230824 | 135000 | 6545676550 | 30500 | 30500 | 30550 | 30450 | 948 |
| 348 | 20230824 | 134900 | 6516762900 | 30500 | 30500 | 30500 | 30500 | 589 |
| 349 | 20230824 | 134800 | 6498798400 | 30500 | 30450 | 30500 | 30300 | 2423 |
| 350 | 20230824 | 134700 | 6425253900 | 30450 | 30400 | 30450 | 30350 | 1039 |
| 351 | 20230824 | 134600 | 6393664500 | 30450 | 30400 | 30450 | 30400 | 58 |
| 352 | 20230824 | 134500 | 6391899900 | 30400 | 30400 | 30450 | 30400 | 1227 |
| 353 | 20230824 | 134400 | 6354593600 | 30350 | 30350 | 30350 | 30350 | 117 |
| 354 | 20230824 | 134300 | 6351042650 | 30400 | 30300 | 30400 | 30300 | 901 |
| 355 | 20230824 | 134200 | 6323686150 | 30300 | 30300 | 30300 | 30300 | 513 |
| 356 | 20230824 | 134100 | 6308142250 | 30350 | 30300 | 30350 | 30300 | 25 |
| 357 | 20230824 | 134000 | 6307384700 | 30350 | 30350 | 30350 | 30300 | 261 |
| 358 | 20230824 | 133900 | 6299475150 | 30300 | 30300 | 30300 | 30300 | 81 |
| 359 | 20230824 | 133800 | 6297020850 | 30300 | 30250 | 30300 | 30250 | 338 |
| 360 | 20230824 | 133700 | 6286783050 | 30250 | 30250 | 30250 | 30250 | 414 |
| 361 | 20230824 | 133600 | 6274259550 | 30200 | 30150 | 30200 | 30150 | 271 |
| 362 | 20230824 | 133500 | 6266077550 | 30150 | 30200 | 30200 | 30100 | 77 |
| 363 | 20230824 | 133400 | 6263755250 | 30200 | 30150 | 30200 | 30100 | 164 |
| 364 | 20230824 | 133300 | 6258810650 | 30200 | 30200 | 30200 | 30200 | 46 |
| 365 | 20230824 | 133200 | 6257421450 | 30200 | 30150 | 30200 | 30100 | 1086 |
| 366 | 20230824 | 133100 | 6224725400 | 30150 | 30200 | 30200 | 30150 | 83 |
| 367 | 20230824 | 133000 | 6222222650 | 30150 | 30150 | 30150 | 30150 | 313 |
| 368 | 20230824 | 132900 | 6212785700 | 30150 | 30150 | 30200 | 30150 | 134 |
| 369 | 20230824 | 132800 | 6208740100 | 30200 | 30200 | 30200 | 30200 | 232 |
| 370 | 20230824 | 132700 | 6201733700 | 30200 | 30100 | 30200 | 30100 | 25 |
| 371 | 20230824 | 132600 | 6200980800 | 30100 | 30100 | 30100 | 30100 | 2 |
| 372 | 20230824 | 132500 | 6200920600 | 30150 | 30150 | 30150 | 30150 | 3 |
| 373 | 20230824 | 132400 | 6200830150 | 30150 | 30150 | 30150 | 30150 | 21 |
| 374 | 20230824 | 132300 | 6200197000 | 30150 | 30150 | 30150 | 30100 | 224 |
| 375 | 20230824 | 132200 | 6193452650 | 30150 | 30100 | 30150 | 30100 | 26 |
| 376 | 20230824 | 132100 | 6192669600 | 30150 | 30150 | 30150 | 30150 | 4 |
| 377 | 20230824 | 132000 | 6192549000 | 30150 | 30050 | 30200 | 30050 | 135 |
| 378 | 20230824 | 131900 | 6188481200 | 30050 | 30100 | 30100 | 30050 | 358 |
| 379 | 20230824 | 131800 | 6177712600 | 30050 | 30150 | 30150 | 30050 | 741 |
| 380 | 20230824 | 131700 | 6155432300 | 30200 | 30100 | 30200 | 30100 | 934 |
| 381 | 20230824 | 131600 | 6127317500 | 30100 | 30150 | 30150 | 30100 | 160 |
| 382 | 20230824 | 131500 | 6122501450 | 30100 | 30200 | 30200 | 30100 | 1162 |
| 383 | 20230824 | 131400 | 6087496650 | 30200 | 30200 | 30200 | 30200 | 100 |
| 384 | 20230824 | 131300 | 6084476650 | 30250 | 30200 | 30250 | 30200 | 91 |
| 385 | 20230824 | 131200 | 6081723950 | 30200 | 30250 | 30250 | 30200 | 262 |
| 386 | 20230824 | 131100 | 6073802850 | 30250 | 30150 | 30250 | 30150 | 2203 |
| 387 | 20230824 | 131000 | 6007272400 | 30150 | 30150 | 30150 | 30150 | 1 |
| 388 | 20230824 | 130900 | 6007242250 | 30150 | 30200 | 30200 | 30150 | 28 |
| 389 | 20230824 | 130800 | 6006396850 | 30150 | 30150 | 30150 | 30150 | 860 |
| 390 | 20230824 | 130700 | 5980467850 | 30150 | 30150 | 30150 | 30150 | 121 |
| 391 | 20230824 | 130600 | 5976819700 | 30100 | 30150 | 30150 | 30100 | 73 |
| 392 | 20230824 | 130500 | 5974618900 | 30150 | 30150 | 30150 | 30150 | 31 |
| 393 | 20230824 | 130400 | 5973684250 | 30100 | 30100 | 30100 | 30100 | 36 |
| 394 | 20230824 | 130300 | 5972600650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 395 | 20230824 | 130200 | 5972600650 | 30100 | 30150 | 30200 | 30100 | 70 |
| 396 | 20230824 | 130100 | 5970490250 | 30100 | 30100 | 30150 | 30100 | 202 |
| 397 | 20230824 | 130000 | 5964409000 | 30100 | 30200 | 30200 | 30100 | 153 |
| 398 | 20230824 | 125900 | 5959799050 | 30200 | 30150 | 30200 | 30150 | 6 |
| 399 | 20230824 | 125800 | 5959618100 | 30150 | 30250 | 30250 | 30150 | 86 |
| 400 | 20230824 | 125700 | 5957018600 | 30250 | 30250 | 30250 | 30150 | 33 |
| 401 | 20230824 | 125600 | 5956020450 | 30200 | 30200 | 30250 | 30200 | 98 |
| 402 | 20230824 | 125500 | 5953059100 | 30200 | 30200 | 30200 | 30100 | 661 |
| 403 | 20230824 | 125400 | 5933097000 | 30200 | 30150 | 30200 | 30100 | 74 |
| 404 | 20230824 | 125300 | 5930868200 | 30150 | 30100 | 30150 | 30100 | 36 |
| 405 | 20230824 | 125200 | 5929782900 | 30100 | 30100 | 30100 | 30050 | 169 |
| 406 | 20230824 | 125100 | 5924701500 | 30100 | 30050 | 30100 | 30050 | 149 |
| 407 | 20230824 | 125000 | 5920220550 | 30050 | 30100 | 30100 | 30050 | 2228 |
| 408 | 20230824 | 124900 | 5853230450 | 30100 | 30100 | 30100 | 30100 | 604 |
| 409 | 20230824 | 124800 | 5835050050 | 30100 | 30200 | 30200 | 30100 | 915 |
| 410 | 20230824 | 124700 | 5807497450 | 30200 | 30200 | 30200 | 30150 | 63 |
| 411 | 20230824 | 124600 | 5805595650 | 30200 | 30150 | 30200 | 30150 | 162 |
| 412 | 20230824 | 124500 | 5800708000 | 30100 | 30150 | 30150 | 30100 | 103 |
| 413 | 20230824 | 124400 | 5797604650 | 30150 | 30150 | 30200 | 30150 | 618 |
| 414 | 20230824 | 124300 | 5778968850 | 30150 | 30200 | 30200 | 30150 | 22 |
| 415 | 20230824 | 124200 | 5778305450 | 30200 | 30150 | 30200 | 30150 | 30 |
| 416 | 20230824 | 124100 | 5777400800 | 30150 | 30150 | 30150 | 30150 | 111 |
| 417 | 20230824 | 124000 | 5774054150 | 30150 | 30150 | 30150 | 30150 | 525 |
| 418 | 20230824 | 123900 | 5758225400 | 30100 | 30150 | 30150 | 30100 | 296 |
| 419 | 20230824 | 123800 | 5749302500 | 30150 | 30150 | 30150 | 30150 | 867 |
| 420 | 20230824 | 123700 | 5723162450 | 30150 | 30150 | 30200 | 30150 | 617 |
| 421 | 20230824 | 123600 | 5704555550 | 30150 | 30200 | 30200 | 30150 | 27 |
| 422 | 20230824 | 123500 | 5703740200 | 30200 | 30250 | 30250 | 30200 | 325 |
| 423 | 20230824 | 123400 | 5693925100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 424 | 20230824 | 123300 | 5693925100 | 30200 | 30200 | 30200 | 30200 | 35 |
| 425 | 20230824 | 123200 | 5692868100 | 30200 | 30250 | 30250 | 30200 | 10 |
| 426 | 20230824 | 123100 | 5692565950 | 30250 | 30300 | 30300 | 30250 | 174 |
| 427 | 20230824 | 123000 | 5687294450 | 30300 | 30300 | 30300 | 30300 | 139 |
| 428 | 20230824 | 122900 | 5683082750 | 30300 | 30300 | 30300 | 30100 | 1127 |
| 429 | 20230824 | 122800 | 5649077000 | 30300 | 30250 | 30300 | 30250 | 11 |
| 430 | 20230824 | 122700 | 5648744200 | 30250 | 30250 | 30250 | 30250 | 688 |
| 431 | 20230824 | 122600 | 5627932200 | 30250 | 30250 | 30250 | 30200 | 28 |
| 432 | 20230824 | 122500 | 5627085400 | 30200 | 30300 | 30300 | 30200 | 289 |
| 433 | 20230824 | 122400 | 5618343600 | 30300 | 30250 | 30300 | 30250 | 37 |
| 434 | 20230824 | 122300 | 5617223750 | 30200 | 30200 | 30200 | 30150 | 399 |
| 435 | 20230824 | 122200 | 5605184950 | 30200 | 30250 | 30250 | 30200 | 60 |
| 436 | 20230824 | 122100 | 5603372850 | 30250 | 30300 | 30300 | 30250 | 90 |
| 437 | 20230824 | 122000 | 5600650250 | 30300 | 30300 | 30300 | 30150 | 134 |
| 438 | 20230824 | 121900 | 5596590950 | 30150 | 30300 | 30300 | 30150 | 117 |
| 439 | 20230824 | 121800 | 5593055650 | 30350 | 30350 | 30350 | 30350 | 18 |
| 440 | 20230824 | 121700 | 5592509350 | 30350 | 30300 | 30350 | 30150 | 545 |
| 441 | 20230824 | 121600 | 5576047850 | 30300 | 30200 | 30300 | 30200 | 152 |
| 442 | 20230824 | 121500 | 5571445650 | 30200 | 30200 | 30200 | 30200 | 108 |
| 443 | 20230824 | 121400 | 5568184050 | 30200 | 30150 | 30200 | 30150 | 111 |
| 444 | 20230824 | 121300 | 5564836850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 445 | 20230824 | 121200 | 5564836850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 446 | 20230824 | 121100 | 5564836850 | 30150 | 30250 | 30300 | 30150 | 648 |
| 447 | 20230824 | 121000 | 5545227050 | 30250 | 30250 | 30250 | 30250 | 19 |
| 448 | 20230824 | 120900 | 5544652300 | 30150 | 30200 | 30200 | 30150 | 338 |
| 449 | 20230824 | 120800 | 5534460750 | 30200 | 30200 | 30200 | 30200 | 364 |
| 450 | 20230824 | 120700 | 5523467950 | 30200 | 30300 | 30300 | 30200 | 327 |
| 451 | 20230824 | 120600 | 5513585300 | 30300 | 30150 | 30300 | 30150 | 61 |
| 452 | 20230824 | 120500 | 5511740250 | 30150 | 30150 | 30150 | 30100 | 348 |
| 453 | 20230824 | 120400 | 5501251350 | 30150 | 30150 | 30150 | 30100 | 141 |
| 454 | 20230824 | 120300 | 5497003500 | 30150 | 30150 | 30150 | 30100 | 146 |
| 455 | 20230824 | 120200 | 5492601650 | 30100 | 30150 | 30150 | 30100 | 259 |
| 456 | 20230824 | 120100 | 5484793000 | 30100 | 30200 | 30200 | 30100 | 109 |
| 457 | 20230824 | 120000 | 5481506600 | 30200 | 30150 | 30200 | 30100 | 423 |
| 458 | 20230824 | 115900 | 5468770250 | 30200 | 30200 | 30200 | 30150 | 1292 |
| 459 | 20230824 | 115800 | 5429815650 | 30200 | 30200 | 30200 | 30200 | 850 |
| 460 | 20230824 | 115700 | 5404145650 | 30250 | 30250 | 30300 | 30250 | 404 |
| 461 | 20230824 | 115600 | 5391924150 | 30250 | 30300 | 30300 | 30250 | 93 |
| 462 | 20230824 | 115500 | 5389106550 | 30300 | 30250 | 30300 | 30250 | 19 |
| 463 | 20230824 | 115400 | 5388531750 | 30300 | 30300 | 30300 | 30250 | 218 |
| 464 | 20230824 | 115300 | 5381936250 | 30300 | 30300 | 30300 | 30300 | 45 |
| 465 | 20230824 | 115200 | 5380572750 | 30300 | 30300 | 30300 | 30250 | 795 |
| 466 | 20230824 | 115100 | 5356522250 | 30300 | 30300 | 30350 | 30300 | 706 |
| 467 | 20230824 | 115000 | 5335130400 | 30350 | 30350 | 30350 | 30300 | 266 |
| 468 | 20230824 | 114900 | 5327057400 | 30350 | 30300 | 30350 | 30300 | 131 |
| 469 | 20230824 | 114800 | 5323088050 | 30300 | 30300 | 30350 | 30300 | 299 |
| 470 | 20230824 | 114700 | 5314028300 | 30300 | 30350 | 30350 | 30300 | 118 |
| 471 | 20230824 | 114600 | 5310451250 | 30350 | 30350 | 30350 | 30350 | 57 |
| 472 | 20230824 | 114500 | 5308721300 | 30350 | 30350 | 30350 | 30350 | 4 |
| 473 | 20230824 | 114400 | 5308599900 | 30350 | 30350 | 30350 | 30300 | 144 |
| 474 | 20230824 | 114300 | 5304230000 | 30350 | 30350 | 30350 | 30300 | 118 |
| 475 | 20230824 | 114200 | 5300649250 | 30350 | 30300 | 30350 | 30300 | 17 |
| 476 | 20230824 | 114100 | 5300134100 | 30300 | 30350 | 30350 | 30300 | 21 |
| 477 | 20230824 | 114000 | 5299497700 | 30300 | 30300 | 30300 | 30300 | 142 |
| 478 | 20230824 | 113900 | 5295195100 | 30300 | 30300 | 30350 | 30300 | 39 |
| 479 | 20230824 | 113800 | 5294012900 | 30300 | 30300 | 30300 | 30300 | 5 |
| 480 | 20230824 | 113700 | 5293861400 | 30300 | 30300 | 30350 | 30300 | 217 |
| 481 | 20230824 | 113600 | 5287285750 | 30350 | 30350 | 30350 | 30350 | 292 |
| 482 | 20230824 | 113500 | 5278423550 | 30300 | 30350 | 30350 | 30300 | 37 |
| 483 | 20230824 | 113400 | 5277300650 | 30350 | 30350 | 30350 | 30300 | 58 |
| 484 | 20230824 | 113300 | 5275540500 | 30350 | 30350 | 30350 | 30300 | 344 |
| 485 | 20230824 | 113200 | 5265111300 | 30350 | 30350 | 30350 | 30350 | 19 |
| 486 | 20230824 | 113100 | 5264534650 | 30350 | 30400 | 30400 | 30350 | 110 |
| 487 | 20230824 | 113000 | 5261195650 | 30400 | 30400 | 30400 | 30400 | 52 |
| 488 | 20230824 | 112900 | 5259614850 | 30400 | 30300 | 30400 | 30300 | 155 |
| 489 | 20230824 | 112800 | 5254910850 | 30250 | 30350 | 30350 | 30250 | 352 |
| 490 | 20230824 | 112700 | 5244245150 | 30400 | 30450 | 30450 | 30400 | 166 |
| 491 | 20230824 | 112600 | 5239193000 | 30450 | 30450 | 30450 | 30300 | 75 |
| 492 | 20230824 | 112500 | 5236909400 | 30450 | 30450 | 30450 | 30300 | 189 |
| 493 | 20230824 | 112400 | 5231173550 | 30450 | 30450 | 30450 | 30350 | 1411 |
| 494 | 20230824 | 112300 | 5188323300 | 30450 | 30400 | 30450 | 30350 | 112 |
| 495 | 20230824 | 112200 | 5184922850 | 30400 | 30400 | 30400 | 30350 | 150 |
| 496 | 20230824 | 112100 | 5180365350 | 30450 | 30450 | 30450 | 30450 | 119 |
| 497 | 20230824 | 112000 | 5176741800 | 30400 | 30400 | 30400 | 30350 | 245 |
| 498 | 20230824 | 111900 | 5169295800 | 30400 | 30400 | 30400 | 30400 | 30 |
| 499 | 20230824 | 111800 | 5168383800 | 30350 | 30450 | 30450 | 30350 | 459 |
| 500 | 20230824 | 111700 | 5154440550 | 30400 | 30450 | 30450 | 30400 | 165 |
| 501 | 20230824 | 111600 | 5149418300 | 30450 | 30450 | 30450 | 30450 | 150 |
| 502 | 20230824 | 111500 | 5144850800 | 30400 | 30400 | 30450 | 30400 | 80 |
| 503 | 20230824 | 111400 | 5142417100 | 30400 | 30500 | 30500 | 30400 | 130 |
| 504 | 20230824 | 111300 | 5138460500 | 30500 | 30450 | 30500 | 30450 | 61 |
| 505 | 20230824 | 111200 | 5136601800 | 30450 | 30450 | 30500 | 30450 | 1031 |
| 506 | 20230824 | 111100 | 5105206850 | 30500 | 30400 | 30500 | 30400 | 213 |
| 507 | 20230824 | 111000 | 5098711650 | 30450 | 30500 | 30500 | 30400 | 116 |
| 508 | 20230824 | 110900 | 5095179000 | 30500 | 30400 | 30500 | 30400 | 105 |
| 509 | 20230824 | 110800 | 5091985400 | 30400 | 30450 | 30500 | 30400 | 179 |
| 510 | 20230824 | 110700 | 5086540200 | 30400 | 30450 | 30500 | 30350 | 741 |
| 511 | 20230824 | 110600 | 5064032600 | 30450 | 30450 | 30450 | 30400 | 337 |
| 512 | 20230824 | 110500 | 5053773500 | 30400 | 30400 | 30400 | 30400 | 7 |
| 513 | 20230824 | 110400 | 5053560700 | 30400 | 30400 | 30400 | 30350 | 251 |
| 514 | 20230824 | 110300 | 5045931000 | 30400 | 30400 | 30400 | 30350 | 226 |
| 515 | 20230824 | 110200 | 5039061900 | 30400 | 30350 | 30400 | 30350 | 1836 |
| 516 | 20230824 | 110100 | 4983338300 | 30300 | 30300 | 30300 | 30250 | 160 |
| 517 | 20230824 | 110000 | 4978495350 | 30250 | 30300 | 30300 | 30250 | 499 |
| 518 | 20230824 | 105900 | 4963379500 | 30300 | 30300 | 30350 | 30300 | 282 |
| 519 | 20230824 | 105800 | 4954834750 | 30300 | 30300 | 30350 | 30300 | 272 |
| 520 | 20230824 | 105700 | 4946591400 | 30300 | 30300 | 30300 | 30300 | 97 |
| 521 | 20230824 | 105600 | 4943652300 | 30300 | 30400 | 30400 | 30300 | 481 |
| 522 | 20230824 | 105500 | 4929049100 | 30400 | 30400 | 30400 | 30350 | 182 |
| 523 | 20230824 | 105400 | 4923517850 | 30400 | 30400 | 30400 | 30350 | 256 |
| 524 | 20230824 | 105300 | 4915736000 | 30450 | 30400 | 30450 | 30400 | 287 |
| 525 | 20230824 | 105200 | 4907008600 | 30400 | 30400 | 30450 | 30400 | 408 |
| 526 | 20230824 | 105100 | 4894594700 | 30400 | 30450 | 30450 | 30400 | 449 |
| 527 | 20230824 | 105000 | 4880942250 | 30450 | 30450 | 30450 | 30400 | 191 |
| 528 | 20230824 | 104900 | 4875131400 | 30400 | 30450 | 30450 | 30400 | 426 |
| 529 | 20230824 | 104800 | 4862160000 | 30450 | 30450 | 30450 | 30450 | 497 |
| 530 | 20230824 | 104700 | 4847026350 | 30450 | 30500 | 30500 | 30450 | 1543 |
| 531 | 20230824 | 104600 | 4800030350 | 30500 | 30500 | 30500 | 30500 | 756 |
| 532 | 20230824 | 104500 | 4776972350 | 30500 | 30550 | 30550 | 30500 | 1744 |
| 533 | 20230824 | 104400 | 4723778700 | 30550 | 30500 | 30550 | 30500 | 200 |
| 534 | 20230824 | 104300 | 4717673200 | 30500 | 30550 | 30550 | 30500 | 202 |
| 535 | 20230824 | 104200 | 4711512000 | 30550 | 30500 | 30550 | 30500 | 905 |
| 536 | 20230824 | 104100 | 4683903100 | 30550 | 30600 | 30600 | 30550 | 154 |
| 537 | 20230824 | 104000 | 4679196800 | 30600 | 30600 | 30600 | 30600 | 369 |
| 538 | 20230824 | 103900 | 4667905400 | 30600 | 30550 | 30600 | 30500 | 1584 |
| 539 | 20230824 | 103800 | 4619457250 | 30550 | 30550 | 30600 | 30500 | 429 |
| 540 | 20230824 | 103700 | 4606351150 | 30550 | 30550 | 30550 | 30500 | 1049 |
| 541 | 20230824 | 103600 | 4574320150 | 30500 | 30550 | 30550 | 30500 | 569 |
| 542 | 20230824 | 103500 | 4556956800 | 30550 | 30550 | 30550 | 30500 | 401 |
| 543 | 20230824 | 103400 | 4544714350 | 30500 | 30450 | 30550 | 30450 | 116 |
| 544 | 20230824 | 103300 | 4541175950 | 30450 | 30450 | 30500 | 30450 | 73 |
| 545 | 20230824 | 103200 | 4538951500 | 30450 | 30500 | 30500 | 30450 | 81 |
| 546 | 20230824 | 103100 | 4536483550 | 30500 | 30500 | 30500 | 30450 | 714 |
| 547 | 20230824 | 103000 | 4514706600 | 30500 | 30500 | 30500 | 30450 | 318 |
| 548 | 20230824 | 102900 | 4505008250 | 30500 | 30450 | 30500 | 30450 | 126 |
| 549 | 20230824 | 102800 | 4501170450 | 30500 | 30450 | 30500 | 30450 | 289 |
| 550 | 20230824 | 102700 | 4492366350 | 30450 | 30500 | 30500 | 30450 | 395 |
| 551 | 20230824 | 102600 | 4480322250 | 30500 | 30500 | 30500 | 30450 | 154 |
| 552 | 20230824 | 102500 | 4475626300 | 30500 | 30500 | 30550 | 30500 | 631 |
| 553 | 20230824 | 102400 | 4456372900 | 30500 | 30450 | 30500 | 30450 | 528 |
| 554 | 20230824 | 102300 | 4440273950 | 30450 | 30450 | 30450 | 30400 | 1226 |
| 555 | 20230824 | 102200 | 4402942500 | 30450 | 30500 | 30500 | 30450 | 532 |
| 556 | 20230824 | 102100 | 4386728850 | 30500 | 30500 | 30500 | 30450 | 360 |
| 557 | 20230824 | 102000 | 4375754500 | 30450 | 30350 | 30450 | 30350 | 350 |
| 558 | 20230824 | 101900 | 4365109450 | 30350 | 30350 | 30400 | 30350 | 815 |
| 559 | 20230824 | 101800 | 4340358350 | 30350 | 30350 | 30350 | 30300 | 242 |
| 560 | 20230824 | 101700 | 4333013900 | 30300 | 30250 | 30300 | 30250 | 985 |
| 561 | 20230824 | 101600 | 4303169150 | 30200 | 30200 | 30250 | 30200 | 2079 |
| 562 | 20230824 | 101500 | 4240362200 | 30200 | 30250 | 30250 | 30150 | 456 |
| 563 | 20230824 | 101400 | 4226593650 | 30250 | 30150 | 30250 | 30150 | 469 |
| 564 | 20230824 | 101300 | 4212433750 | 30150 | 30150 | 30250 | 30100 | 2089 |
| 565 | 20230824 | 101200 | 4149360050 | 30100 | 30000 | 30150 | 30000 | 1906 |
| 566 | 20230824 | 101100 | 4091997600 | 30050 | 30050 | 30050 | 30000 | 1557 |
| 567 | 20230824 | 101000 | 4045255900 | 30050 | 30050 | 30050 | 30000 | 632 |
| 568 | 20230824 | 100900 | 4026293750 | 30050 | 30050 | 30050 | 30000 | 193 |
| 569 | 20230824 | 100800 | 4020498650 | 30050 | 30050 | 30050 | 30000 | 426 |
| 570 | 20230824 | 100700 | 4007708300 | 30000 | 30000 | 30000 | 30000 | 300 |
| 571 | 20230824 | 100600 | 3998708300 | 30050 | 30050 | 30050 | 30000 | 1716 |
| 572 | 20230824 | 100500 | 3947225600 | 30050 | 30150 | 30150 | 30050 | 1470 |
| 573 | 20230824 | 100400 | 3903049500 | 30100 | 30200 | 30200 | 30100 | 281 |
| 574 | 20230824 | 100300 | 3894581900 | 30100 | 30100 | 30200 | 30050 | 1078 |
| 575 | 20230824 | 100200 | 3862142500 | 30200 | 30100 | 30200 | 30050 | 507 |
| 576 | 20230824 | 100100 | 3846885450 | 30100 | 30150 | 30150 | 30100 | 2023 |
| 577 | 20230824 | 100000 | 3785984850 | 30150 | 30050 | 30150 | 30050 | 296 |
| 578 | 20230824 | 095900 | 3777074000 | 30100 | 30150 | 30150 | 30050 | 741 |
| 579 | 20230824 | 095800 | 3754794650 | 30150 | 30100 | 30150 | 30050 | 476 |
| 580 | 20230824 | 095700 | 3740467450 | 30150 | 30200 | 30200 | 30100 | 457 |
| 581 | 20230824 | 095600 | 3726671800 | 30050 | 30050 | 30200 | 30000 | 1741 |
| 582 | 20230824 | 095500 | 3674223450 | 30000 | 30050 | 30050 | 30000 | 79 |
| 583 | 20230824 | 095400 | 3671852200 | 30100 | 30000 | 30100 | 29900 | 2125 |
| 584 | 20230824 | 095300 | 3608091550 | 30050 | 30000 | 30100 | 29950 | 495 |
| 585 | 20230824 | 095200 | 3593246400 | 29950 | 29950 | 29950 | 29950 | 308 |
| 586 | 20230824 | 095100 | 3584021800 | 29950 | 29950 | 29950 | 29900 | 116 |
| 587 | 20230824 | 095000 | 3580549350 | 29950 | 30050 | 30050 | 29900 | 313 |
| 588 | 20230824 | 094900 | 3571173450 | 30050 | 30100 | 30100 | 30050 | 126 |
| 589 | 20230824 | 094800 | 3567385350 | 29900 | 29950 | 30100 | 29900 | 1300 |
| 590 | 20230824 | 094700 | 3528405650 | 29950 | 29900 | 30000 | 29900 | 762 |
| 591 | 20230824 | 094600 | 3505577750 | 29900 | 29750 | 29900 | 29750 | 1354 |
| 592 | 20230824 | 094500 | 3465233200 | 29750 | 29750 | 29800 | 29700 | 589 |
| 593 | 20230824 | 094400 | 3447724550 | 29750 | 29650 | 29800 | 29600 | 2583 |
| 594 | 20230824 | 094300 | 3371041950 | 29650 | 29700 | 29700 | 29600 | 822 |
| 595 | 20230824 | 094200 | 3346674150 | 29650 | 29700 | 29750 | 29650 | 2546 |
| 596 | 20230824 | 094100 | 3271061900 | 29700 | 29900 | 29900 | 29700 | 7120 |
| 597 | 20230824 | 094000 | 3058865350 | 29900 | 29950 | 30000 | 29900 | 4698 |
| 598 | 20230824 | 093900 | 2918364450 | 29950 | 30000 | 30000 | 29900 | 514 |
| 599 | 20230824 | 093800 | 2902974450 | 29950 | 29950 | 30000 | 29900 | 758 |
| 600 | 20230824 | 093700 | 2880272550 | 29950 | 29950 | 30000 | 29900 | 1930 |
| 601 | 20230824 | 093600 | 2822477000 | 30000 | 30000 | 30000 | 29950 | 452 |
| 602 | 20230824 | 093500 | 2808937450 | 30000 | 29950 | 30050 | 29950 | 1404 |
| 603 | 20230824 | 093400 | 2766834450 | 29950 | 30000 | 30000 | 29950 | 3082 |
| 604 | 20230824 | 093300 | 2674475250 | 30000 | 30050 | 30050 | 29950 | 1404 |
| 605 | 20230824 | 093200 | 2632381400 | 30000 | 30100 | 30100 | 29950 | 1076 |
| 606 | 20230824 | 093100 | 2600080600 | 30100 | 30000 | 30100 | 30000 | 616 |
| 607 | 20230824 | 093000 | 2581569500 | 30000 | 29950 | 30000 | 29900 | 947 |
| 608 | 20230824 | 092900 | 2553215200 | 30000 | 30100 | 30100 | 29950 | 2675 |
| 609 | 20230824 | 092800 | 2473052250 | 30000 | 30000 | 30050 | 30000 | 589 |
| 610 | 20230824 | 092700 | 2455381200 | 30000 | 30150 | 30150 | 30000 | 1295 |
| 611 | 20230824 | 092600 | 2416521200 | 30150 | 30150 | 30150 | 30050 | 1099 |
| 612 | 20230824 | 092500 | 2383433000 | 30150 | 30150 | 30150 | 30100 | 564 |
| 613 | 20230824 | 092400 | 2366431700 | 30150 | 30100 | 30150 | 30050 | 1286 |
| 614 | 20230824 | 092300 | 2327673350 | 30100 | 30100 | 30100 | 29950 | 2382 |
| 615 | 20230824 | 092200 | 2256210050 | 30100 | 30050 | 30100 | 30050 | 255 |
| 616 | 20230824 | 092100 | 2248542800 | 30000 | 30000 | 30000 | 29950 | 2648 |
| 617 | 20230824 | 092000 | 2169135100 | 29950 | 29950 | 30000 | 29900 | 2946 |
| 618 | 20230824 | 091900 | 2080975350 | 29950 | 29900 | 30000 | 29900 | 4541 |
| 619 | 20230824 | 091800 | 1944932800 | 29950 | 30000 | 30100 | 29950 | 6476 |
| 620 | 20230824 | 091700 | 1750767700 | 30000 | 30050 | 30050 | 30000 | 2503 |
| 621 | 20230824 | 091600 | 1675643850 | 30050 | 30050 | 30100 | 30000 | 879 |
| 622 | 20230824 | 091500 | 1649237700 | 30050 | 30100 | 30100 | 30000 | 2903 |
| 623 | 20230824 | 091400 | 1562011800 | 30150 | 30150 | 30150 | 30000 | 925 |
| 624 | 20230824 | 091300 | 1534162100 | 30150 | 30050 | 30150 | 30000 | 2510 |
| 625 | 20230824 | 091200 | 1458773550 | 30000 | 30150 | 30200 | 30000 | 3838 |
| 626 | 20230824 | 091100 | 1343288600 | 30200 | 30400 | 30400 | 30150 | 2301 |
| 627 | 20230824 | 091000 | 1273704750 | 30400 | 30350 | 30400 | 30250 | 830 |
| 628 | 20230824 | 090900 | 1248527200 | 30350 | 30350 | 30400 | 30250 | 1663 |
| 629 | 20230824 | 090800 | 1198059600 | 30350 | 30150 | 30350 | 29900 | 4060 |
| 630 | 20230824 | 090700 | 1075760150 | 29950 | 30250 | 30250 | 29950 | 7682 |
| 631 | 20230824 | 090600 | 845137800 | 30200 | 30350 | 30400 | 30200 | 2347 |
| 632 | 20230824 | 090500 | 774148350 | 30350 | 30200 | 30600 | 30200 | 1906 |
| 633 | 20230824 | 090400 | 716315050 | 30250 | 30150 | 30400 | 30150 | 2317 |
| 634 | 20230824 | 090300 | 646190250 | 30050 | 30750 | 30750 | 30050 | 3743 |
| 635 | 20230824 | 090200 | 532113450 | 30750 | 30850 | 30950 | 30650 | 2444 |
| 636 | 20230824 | 090100 | 457047600 | 30700 | 31000 | 31150 | 30700 | 5063 |
| 637 | 20230824 | 090000 | 300733400 | 31150 | 31000 | 31150 | 30850 | 9498 |