33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 3 | 20230824 | 192100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230824 | 192000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230824 | 191900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230824 | 191800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230824 | 191700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230824 | 191600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230824 | 191500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230824 | 191400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230824 | 191300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230824 | 191200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230824 | 191100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230824 | 191000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230824 | 190900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230824 | 190800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230824 | 190700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230824 | 190600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230824 | 190500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230824 | 190400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230824 | 190300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230824 | 190200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230824 | 190100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230824 | 190000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230824 | 185900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230824 | 185800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230824 | 185700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230824 | 185600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230824 | 185500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230824 | 185400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230824 | 185300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230824 | 185200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 33 | 20230824 | 185100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230824 | 185000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230824 | 184900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230824 | 184800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230824 | 184700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230824 | 184600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230824 | 184500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230824 | 184400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230824 | 184300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230824 | 184200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230824 | 184100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230824 | 184000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230824 | 183900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230824 | 183800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230824 | 183700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230824 | 183600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230824 | 183500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230824 | 183400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230824 | 183300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230824 | 183200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230824 | 183100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230824 | 183000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230824 | 182900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230824 | 182800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230824 | 182700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230824 | 182600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230824 | 182500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230824 | 182400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230824 | 182300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230824 | 182200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 63 | 20230824 | 182100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230824 | 182000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230824 | 181900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230824 | 181800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230824 | 181700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230824 | 181600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230824 | 181500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230824 | 181400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230824 | 181300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230824 | 181200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230824 | 181100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230824 | 181000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230824 | 180900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230824 | 180800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230824 | 180700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230824 | 180600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230824 | 180500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230824 | 180400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230824 | 180300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230824 | 180200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230824 | 180100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230824 | 180000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230824 | 175900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230824 | 175800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230824 | 175700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230824 | 175600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230824 | 175500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230824 | 175400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230824 | 175300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230824 | 175200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 93 | 20230824 | 175100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230824 | 175000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230824 | 174900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230824 | 174800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230824 | 174700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230824 | 174600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230824 | 174500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230824 | 174400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230824 | 174300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230824 | 174200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230824 | 174100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230824 | 174000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230824 | 173900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230824 | 173800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230824 | 173700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230824 | 173600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230824 | 173500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230824 | 173400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230824 | 173300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230824 | 173200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230824 | 173100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230824 | 173000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230824 | 172900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230824 | 172800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230824 | 172700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230824 | 172600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230824 | 172500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230824 | 172400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230824 | 172300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230824 | 172200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 123 | 20230824 | 172100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230824 | 172000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230824 | 171900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230824 | 171800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230824 | 171700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230824 | 171600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230824 | 171500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230824 | 171400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230824 | 171300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230824 | 171200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230824 | 171100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230824 | 171000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230824 | 170900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230824 | 170800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230824 | 170700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230824 | 170600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230824 | 170500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230824 | 170400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230824 | 170300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230824 | 170200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230824 | 170100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230824 | 170000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230824 | 165900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230824 | 165800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230824 | 165700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230824 | 165600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230824 | 165500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230824 | 165400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230824 | 165300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230824 | 165200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 153 | 20230824 | 165100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230824 | 165000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230824 | 164900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230824 | 164800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230824 | 164700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230824 | 164600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230824 | 164500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230824 | 164400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230824 | 164300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230824 | 164200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230824 | 164100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230824 | 164000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230824 | 163900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230824 | 163800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230824 | 163700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230824 | 163600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230824 | 163500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230824 | 163400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230824 | 163300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230824 | 163200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230824 | 163100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230824 | 163000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230824 | 162900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230824 | 162800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230824 | 162700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230824 | 162600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230824 | 162500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230824 | 162400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230824 | 162300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230824 | 162200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 183 | 20230824 | 162100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230824 | 162000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230824 | 161900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230824 | 161800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230824 | 161700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230824 | 161600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230824 | 161500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230824 | 161400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230824 | 161300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230824 | 161200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230824 | 161100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230824 | 161000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230824 | 160900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230824 | 160800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230824 | 160700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230824 | 160600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230824 | 160500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230824 | 160400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230824 | 160300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230824 | 160200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20230824 | 160100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20230824 | 160000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20230824 | 155900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20230824 | 155800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20230824 | 155700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20230824 | 155600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20230824 | 155500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20230824 | 155400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20230824 | 155300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20230824 | 155200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 213 | 20230824 | 155100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20230824 | 155000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20230824 | 154900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20230824 | 154800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20230824 | 154700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20230824 | 154600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20230824 | 154500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20230824 | 154400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20230824 | 154300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20230824 | 154200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20230824 | 154100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20230824 | 154000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20230824 | 153900 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20230824 | 153800 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20230824 | 153700 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20230824 | 153600 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20230824 | 153500 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20230824 | 153400 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20230824 | 153300 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20230824 | 153200 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20230824 | 153100 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20230824 | 153000 | 2223362750 | 33650 | 33650 | 33650 | 33650 | 811 |
| 235 | 20230824 | 152900 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230824 | 152800 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230824 | 152700 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20230824 | 152600 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20230824 | 152500 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20230824 | 152400 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20230824 | 152300 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20230824 | 152200 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20230824 | 152100 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20230824 | 152000 | 2196072600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20230824 | 151900 | 2196072600 | 33700 | 33650 | 33700 | 33600 | 539 |
| 246 | 20230824 | 151800 | 2177919800 | 33650 | 33600 | 33650 | 33600 | 502 |
| 247 | 20230824 | 151700 | 2161027600 | 33650 | 33600 | 33650 | 33600 | 18 |
| 248 | 20230824 | 151600 | 2160421950 | 33600 | 33600 | 33600 | 33600 | 1 |
| 249 | 20230824 | 151500 | 2160388350 | 33650 | 33600 | 33650 | 33600 | 7 |
| 250 | 20230824 | 151400 | 2160152850 | 33650 | 33650 | 33650 | 33650 | 306 |
| 251 | 20230824 | 151300 | 2149855950 | 33600 | 33650 | 33650 | 33600 | 4 |
| 252 | 20230824 | 151200 | 2149721400 | 33600 | 33600 | 33600 | 33600 | 151 |
| 253 | 20230824 | 151100 | 2144647800 | 33650 | 33650 | 33650 | 33650 | 44 |
| 254 | 20230824 | 151000 | 2143167200 | 33650 | 33600 | 33650 | 33600 | 126 |
| 255 | 20230824 | 150900 | 2138933450 | 33650 | 33600 | 33650 | 33600 | 206 |
| 256 | 20230824 | 150800 | 2132001600 | 33650 | 33700 | 33700 | 33650 | 333 |
| 257 | 20230824 | 150700 | 2120794250 | 33650 | 33650 | 33650 | 33650 | 312 |
| 258 | 20230824 | 150600 | 2110295450 | 33650 | 33650 | 33650 | 33650 | 8 |
| 259 | 20230824 | 150500 | 2110026250 | 33650 | 33650 | 33650 | 33600 | 292 |
| 260 | 20230824 | 150400 | 2100200550 | 33650 | 33650 | 33650 | 33600 | 42 |
| 261 | 20230824 | 150300 | 2098787300 | 33700 | 33650 | 33700 | 33600 | 312 |
| 262 | 20230824 | 150200 | 2088288950 | 33600 | 33650 | 33650 | 33600 | 2 |
| 263 | 20230824 | 150100 | 2088221700 | 33600 | 33650 | 33650 | 33600 | 458 |
| 264 | 20230824 | 150000 | 2072814800 | 33600 | 33600 | 33650 | 33550 | 541 |
| 265 | 20230824 | 145900 | 2054622250 | 33600 | 33550 | 33600 | 33550 | 14 |
| 266 | 20230824 | 145800 | 2054152500 | 33550 | 33550 | 33600 | 33550 | 60 |
| 267 | 20230824 | 145700 | 2052139250 | 33550 | 33550 | 33550 | 33550 | 53 |
| 268 | 20230824 | 145600 | 2050361100 | 33600 | 33600 | 33600 | 33600 | 1 |
| 269 | 20230824 | 145500 | 2050327500 | 33600 | 33600 | 33600 | 33550 | 284 |
| 270 | 20230824 | 145400 | 2040786000 | 33550 | 33550 | 33550 | 33550 | 280 |
| 271 | 20230824 | 145300 | 2031392000 | 33600 | 33600 | 33600 | 33600 | 1 |
| 272 | 20230824 | 145200 | 2031358400 | 33600 | 33600 | 33600 | 33600 | 408 |
| 273 | 20230824 | 145100 | 2017649600 | 33600 | 33600 | 33600 | 33600 | 69 |
| 274 | 20230824 | 145000 | 2015331200 | 33600 | 33600 | 33600 | 33600 | 76 |
| 275 | 20230824 | 144900 | 2012777600 | 33650 | 33600 | 33650 | 33600 | 402 |
| 276 | 20230824 | 144800 | 1999266550 | 33600 | 33600 | 33600 | 33600 | 1 |
| 277 | 20230824 | 144700 | 1999232950 | 33650 | 33650 | 33650 | 33650 | 84 |
| 278 | 20230824 | 144600 | 1996406350 | 33650 | 33650 | 33650 | 33650 | 125 |
| 279 | 20230824 | 144500 | 1992200100 | 33600 | 33650 | 33650 | 33600 | 32 |
| 280 | 20230824 | 144400 | 1991123350 | 33700 | 33650 | 33700 | 33650 | 141 |
| 281 | 20230824 | 144300 | 1986374850 | 33700 | 33650 | 33700 | 33650 | 5 |
| 282 | 20230824 | 144200 | 1986206400 | 33650 | 33600 | 33650 | 33600 | 132 |
| 283 | 20230824 | 144100 | 1981764650 | 33600 | 33650 | 33650 | 33600 | 88 |
| 284 | 20230824 | 144000 | 1978803750 | 33650 | 33650 | 33650 | 33650 | 103 |
| 285 | 20230824 | 143900 | 1975337800 | 33650 | 33650 | 33700 | 33650 | 1342 |
| 286 | 20230824 | 143800 | 1930115350 | 33700 | 33700 | 33700 | 33700 | 5 |
| 287 | 20230824 | 143700 | 1929946850 | 33650 | 33600 | 33650 | 33600 | 3 |
| 288 | 20230824 | 143600 | 1929845950 | 33700 | 33650 | 33700 | 33650 | 224 |
| 289 | 20230824 | 143500 | 1922303750 | 33600 | 33600 | 33600 | 33600 | 54 |
| 290 | 20230824 | 143400 | 1920489350 | 33650 | 33650 | 33650 | 33600 | 65 |
| 291 | 20230824 | 143300 | 1918302150 | 33600 | 33650 | 33700 | 33600 | 43 |
| 292 | 20230824 | 143200 | 1916855300 | 33650 | 33650 | 33650 | 33600 | 77 |
| 293 | 20230824 | 143100 | 1914264300 | 33650 | 33600 | 33650 | 33600 | 28 |
| 294 | 20230824 | 143000 | 1913322450 | 33600 | 33650 | 33650 | 33600 | 47 |
| 295 | 20230824 | 142900 | 1911741050 | 33600 | 33650 | 33650 | 33600 | 73 |
| 296 | 20230824 | 142800 | 1909284650 | 33650 | 33600 | 33650 | 33600 | 32 |
| 297 | 20230824 | 142700 | 1908207900 | 33650 | 33650 | 33650 | 33650 | 472 |
| 298 | 20230824 | 142600 | 1892325100 | 33650 | 33650 | 33700 | 33650 | 205 |
| 299 | 20230824 | 142500 | 1885426600 | 33650 | 33600 | 33650 | 33600 | 23 |
| 300 | 20230824 | 142400 | 1884652700 | 33650 | 33650 | 33700 | 33650 | 510 |
| 301 | 20230824 | 142300 | 1867491150 | 33650 | 33600 | 33650 | 33600 | 81 |
| 302 | 20230824 | 142200 | 1864765550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 303 | 20230824 | 142100 | 1864765550 | 33600 | 33600 | 33600 | 33600 | 1 |
| 304 | 20230824 | 142000 | 1864731950 | 33600 | 33650 | 33650 | 33600 | 280 |
| 305 | 20230824 | 141900 | 1855310100 | 33600 | 33600 | 33600 | 33600 | 5 |
| 306 | 20230824 | 141800 | 1855142100 | 33600 | 33650 | 33650 | 33600 | 3 |
| 307 | 20230824 | 141700 | 1855041200 | 33600 | 33600 | 33600 | 33600 | 1 |
| 308 | 20230824 | 141600 | 1855007600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 309 | 20230824 | 141500 | 1855007600 | 33600 | 33600 | 33600 | 33600 | 2 |
| 310 | 20230824 | 141400 | 1854940400 | 33600 | 33600 | 33600 | 33600 | 3 |
| 311 | 20230824 | 141300 | 1854839600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 312 | 20230824 | 141200 | 1854839600 | 33600 | 33600 | 33600 | 33600 | 1 |
| 313 | 20230824 | 141100 | 1854806000 | 33600 | 33600 | 33600 | 33600 | 146 |
| 314 | 20230824 | 141000 | 1849900400 | 33600 | 33600 | 33600 | 33600 | 1535 |
| 315 | 20230824 | 140900 | 1798324400 | 33550 | 33550 | 33550 | 33550 | 4 |
| 316 | 20230824 | 140800 | 1798190200 | 33550 | 33600 | 33600 | 33550 | 10 |
| 317 | 20230824 | 140700 | 1797854600 | 33600 | 33600 | 33650 | 33600 | 705 |
| 318 | 20230824 | 140600 | 1774165050 | 33600 | 33600 | 33650 | 33600 | 196 |
| 319 | 20230824 | 140500 | 1767576300 | 33650 | 33600 | 33650 | 33600 | 73 |
| 320 | 20230824 | 140400 | 1765120400 | 33600 | 33600 | 33600 | 33600 | 1 |
| 321 | 20230824 | 140300 | 1765086800 | 33600 | 33600 | 33600 | 33600 | 2 |
| 322 | 20230824 | 140200 | 1765019600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 323 | 20230824 | 140100 | 1765019600 | 33600 | 33600 | 33600 | 33600 | 2 |
| 324 | 20230824 | 140000 | 1764952400 | 33600 | 33600 | 33600 | 33600 | 1 |
| 325 | 20230824 | 135900 | 1764918800 | 33600 | 33600 | 33600 | 33600 | 540 |
| 326 | 20230824 | 135800 | 1746774800 | 33600 | 33600 | 33600 | 33600 | 2 |
| 327 | 20230824 | 135700 | 1746707600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 328 | 20230824 | 135600 | 1746707600 | 33600 | 33600 | 33600 | 33600 | 2 |
| 329 | 20230824 | 135500 | 1746640400 | 33600 | 33600 | 33600 | 33600 | 10 |
| 330 | 20230824 | 135400 | 1746304400 | 33650 | 33650 | 33650 | 33650 | 889 |
| 331 | 20230824 | 135300 | 1716389550 | 33600 | 33650 | 33650 | 33600 | 70 |
| 332 | 20230824 | 135200 | 1714034100 | 33600 | 33600 | 33600 | 33600 | 1171 |
| 333 | 20230824 | 135100 | 1674688500 | 33600 | 33600 | 33600 | 33600 | 2 |
| 334 | 20230824 | 135000 | 1674621300 | 33600 | 33650 | 33650 | 33600 | 5 |
| 335 | 20230824 | 134900 | 1674453100 | 33650 | 33600 | 33650 | 33600 | 113 |
| 336 | 20230824 | 134800 | 1670656150 | 33600 | 33600 | 33600 | 33600 | 50 |
| 337 | 20230824 | 134700 | 1668976150 | 33600 | 33600 | 33600 | 33600 | 1 |
| 338 | 20230824 | 134600 | 1668942550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 339 | 20230824 | 134500 | 1668942550 | 33600 | 33600 | 33600 | 33600 | 2 |
| 340 | 20230824 | 134400 | 1668875350 | 33600 | 33600 | 33600 | 33600 | 1 |
| 341 | 20230824 | 134300 | 1668841750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 342 | 20230824 | 134200 | 1668841750 | 33600 | 33650 | 33650 | 33600 | 7 |
| 343 | 20230824 | 134100 | 1668606300 | 33650 | 33650 | 33650 | 33650 | 20 |
| 344 | 20230824 | 134000 | 1667933300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 345 | 20230824 | 133900 | 1667933300 | 33650 | 33650 | 33650 | 33650 | 221 |
| 346 | 20230824 | 133800 | 1660496650 | 33650 | 33650 | 33650 | 33650 | 8 |
| 347 | 20230824 | 133700 | 1660227450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 348 | 20230824 | 133600 | 1660227450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 349 | 20230824 | 133500 | 1660227450 | 33650 | 33650 | 33650 | 33650 | 9 |
| 350 | 20230824 | 133400 | 1659924600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 351 | 20230824 | 133300 | 1659924600 | 33650 | 33650 | 33650 | 33650 | 33 |
| 352 | 20230824 | 133200 | 1658814150 | 33600 | 33650 | 33650 | 33600 | 32 |
| 353 | 20230824 | 133100 | 1657737400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 354 | 20230824 | 133000 | 1657737400 | 33650 | 33600 | 33650 | 33600 | 6 |
| 355 | 20230824 | 132900 | 1657535550 | 33600 | 33600 | 33600 | 33600 | 90 |
| 356 | 20230824 | 132800 | 1654511550 | 33650 | 33600 | 33650 | 33600 | 628 |
| 357 | 20230824 | 132700 | 1633386000 | 33650 | 33650 | 33700 | 33650 | 504 |
| 358 | 20230824 | 132600 | 1616426300 | 33700 | 33700 | 33700 | 33700 | 2703 |
| 359 | 20230824 | 132500 | 1525335200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 360 | 20230824 | 132400 | 1525335200 | 33600 | 33600 | 33600 | 33600 | 14 |
| 361 | 20230824 | 132300 | 1524864800 | 33600 | 33600 | 33600 | 33600 | 30 |
| 362 | 20230824 | 132200 | 1523856800 | 33650 | 33650 | 33650 | 33650 | 104 |
| 363 | 20230824 | 132100 | 1520357200 | 33650 | 33700 | 33700 | 33650 | 21 |
| 364 | 20230824 | 132000 | 1519650500 | 33650 | 33650 | 33650 | 33650 | 139 |
| 365 | 20230824 | 131900 | 1514973150 | 33700 | 33650 | 33700 | 33650 | 42 |
| 366 | 20230824 | 131800 | 1513559800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 367 | 20230824 | 131700 | 1513559800 | 33650 | 33700 | 33700 | 33650 | 205 |
| 368 | 20230824 | 131600 | 1506654050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 369 | 20230824 | 131500 | 1506654050 | 33700 | 33700 | 33700 | 33700 | 1 |
| 370 | 20230824 | 131400 | 1506620350 | 33650 | 33650 | 33650 | 33650 | 16 |
| 371 | 20230824 | 131300 | 1506081950 | 33650 | 33650 | 33650 | 33650 | 22 |
| 372 | 20230824 | 131200 | 1505341650 | 33700 | 33650 | 33700 | 33600 | 109 |
| 373 | 20230824 | 131100 | 1501677500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 374 | 20230824 | 131000 | 1501677500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 375 | 20230824 | 130900 | 1501677500 | 33700 | 33600 | 33700 | 33600 | 244 |
| 376 | 20230824 | 130800 | 1493473550 | 33600 | 33600 | 33600 | 33600 | 384 |
| 377 | 20230824 | 130700 | 1480571150 | 33650 | 33650 | 33650 | 33650 | 227 |
| 378 | 20230824 | 130600 | 1472932600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 379 | 20230824 | 130500 | 1472932600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 380 | 20230824 | 130400 | 1472932600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 381 | 20230824 | 130300 | 1472932600 | 33600 | 33600 | 33600 | 33600 | 20 |
| 382 | 20230824 | 130200 | 1472260600 | 33600 | 33650 | 33650 | 33600 | 37 |
| 383 | 20230824 | 130100 | 1471017100 | 33600 | 33650 | 33650 | 33600 | 296 |
| 384 | 20230824 | 130000 | 1461071450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 385 | 20230824 | 125900 | 1461071450 | 33650 | 33650 | 33650 | 33650 | 30 |
| 386 | 20230824 | 125800 | 1460061950 | 33650 | 33600 | 33650 | 33600 | 29 |
| 387 | 20230824 | 125700 | 1459087100 | 33650 | 33650 | 33650 | 33650 | 29 |
| 388 | 20230824 | 125600 | 1458111250 | 33650 | 33650 | 33650 | 33650 | 2 |
| 389 | 20230824 | 125500 | 1458043950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 390 | 20230824 | 125400 | 1458043950 | 33600 | 33600 | 33650 | 33600 | 349 |
| 391 | 20230824 | 125300 | 1446300550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 392 | 20230824 | 125200 | 1446300550 | 33600 | 33600 | 33600 | 33600 | 37 |
| 393 | 20230824 | 125100 | 1445057350 | 33600 | 33600 | 33600 | 33600 | 31 |
| 394 | 20230824 | 125000 | 1444015750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 395 | 20230824 | 124900 | 1444015750 | 33600 | 33600 | 33600 | 33600 | 64 |
| 396 | 20230824 | 124800 | 1441865350 | 33550 | 33550 | 33550 | 33550 | 3 |
| 397 | 20230824 | 124700 | 1441764700 | 33600 | 33600 | 33600 | 33600 | 12 |
| 398 | 20230824 | 124600 | 1441361500 | 33600 | 33600 | 33600 | 33600 | 24 |
| 399 | 20230824 | 124500 | 1440555100 | 33600 | 33600 | 33600 | 33600 | 251 |
| 400 | 20230824 | 124400 | 1432121500 | 33650 | 33650 | 33700 | 33650 | 256 |
| 401 | 20230824 | 124300 | 1423507050 | 33650 | 33650 | 33650 | 33650 | 92 |
| 402 | 20230824 | 124200 | 1420411250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 403 | 20230824 | 124100 | 1420411250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 404 | 20230824 | 124000 | 1420411250 | 33600 | 33600 | 33600 | 33600 | 5 |
| 405 | 20230824 | 123900 | 1420243250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 406 | 20230824 | 123800 | 1420243250 | 33650 | 33650 | 33650 | 33650 | 8 |
| 407 | 20230824 | 123700 | 1419974050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 408 | 20230824 | 123600 | 1419974050 | 33650 | 33650 | 33650 | 33650 | 2 |
| 409 | 20230824 | 123500 | 1419906750 | 33650 | 33650 | 33650 | 33650 | 100 |
| 410 | 20230824 | 123400 | 1416541750 | 33650 | 33650 | 33650 | 33650 | 341 |
| 411 | 20230824 | 123300 | 1405067100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 412 | 20230824 | 123200 | 1405067100 | 33600 | 33600 | 33600 | 33600 | 35 |
| 413 | 20230824 | 123100 | 1403891100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 414 | 20230824 | 123000 | 1403891100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 415 | 20230824 | 122900 | 1403891100 | 33650 | 33650 | 33650 | 33650 | 3 |
| 416 | 20230824 | 122800 | 1403790150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 417 | 20230824 | 122700 | 1403790150 | 33650 | 33600 | 33650 | 33600 | 79 |
| 418 | 20230824 | 122600 | 1401135650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 419 | 20230824 | 122500 | 1401135650 | 33600 | 33650 | 33650 | 33600 | 68 |
| 420 | 20230824 | 122400 | 1398847500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 421 | 20230824 | 122300 | 1398847500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 422 | 20230824 | 122200 | 1398847500 | 33600 | 33600 | 33600 | 33600 | 51 |
| 423 | 20230824 | 122100 | 1397133900 | 33650 | 33650 | 33650 | 33650 | 713 |
| 424 | 20230824 | 122000 | 1373141450 | 33600 | 33600 | 33600 | 33550 | 76 |
| 425 | 20230824 | 121900 | 1370587900 | 33550 | 33550 | 33600 | 33550 | 157 |
| 426 | 20230824 | 121800 | 1365318250 | 33650 | 33650 | 33650 | 33650 | 30 |
| 427 | 20230824 | 121700 | 1364308750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 428 | 20230824 | 121600 | 1364308750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 429 | 20230824 | 121500 | 1364308750 | 33650 | 33600 | 33650 | 33600 | 61 |
| 430 | 20230824 | 121400 | 1362259100 | 33650 | 33650 | 33650 | 33650 | 1 |
| 431 | 20230824 | 121300 | 1362225450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 432 | 20230824 | 121200 | 1362225450 | 33550 | 33600 | 33600 | 33550 | 238 |
| 433 | 20230824 | 121100 | 1354230650 | 33550 | 33550 | 33550 | 33550 | 150 |
| 434 | 20230824 | 121000 | 1349198150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 435 | 20230824 | 120900 | 1349198150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 436 | 20230824 | 120800 | 1349198150 | 33550 | 33550 | 33550 | 33550 | 50 |
| 437 | 20230824 | 120700 | 1347520650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 438 | 20230824 | 120600 | 1347520650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 439 | 20230824 | 120500 | 1347520650 | 33550 | 33550 | 33550 | 33550 | 3 |
| 440 | 20230824 | 120400 | 1347420000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 441 | 20230824 | 120300 | 1347420000 | 33500 | 33550 | 33550 | 33500 | 21 |
| 442 | 20230824 | 120200 | 1346715550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 443 | 20230824 | 120100 | 1346715550 | 33500 | 33500 | 33500 | 33500 | 17 |
| 444 | 20230824 | 120000 | 1346146050 | 33550 | 33550 | 33550 | 33550 | 1 |
| 445 | 20230824 | 115900 | 1346112500 | 33550 | 33500 | 33550 | 33500 | 67 |
| 446 | 20230824 | 115800 | 1343865300 | 33500 | 33500 | 33500 | 33500 | 12 |
| 447 | 20230824 | 115700 | 1343463300 | 33550 | 33550 | 33550 | 33550 | 76 |
| 448 | 20230824 | 115600 | 1340913500 | 33600 | 33600 | 33600 | 33600 | 32 |
| 449 | 20230824 | 115500 | 1339838300 | 33550 | 33550 | 33550 | 33550 | 69 |
| 450 | 20230824 | 115400 | 1337523350 | 33550 | 33550 | 33550 | 33550 | 13 |
| 451 | 20230824 | 115300 | 1337087200 | 33550 | 33550 | 33550 | 33550 | 13 |
| 452 | 20230824 | 115200 | 1336651050 | 33550 | 33550 | 33550 | 33550 | 19 |
| 453 | 20230824 | 115100 | 1336013600 | 33550 | 33650 | 33650 | 33550 | 104 |
| 454 | 20230824 | 115000 | 1332519850 | 33650 | 33650 | 33650 | 33650 | 23 |
| 455 | 20230824 | 114900 | 1331745900 | 33650 | 33650 | 33650 | 33650 | 35 |
| 456 | 20230824 | 114800 | 1330568150 | 33650 | 33650 | 33650 | 33650 | 13 |
| 457 | 20230824 | 114700 | 1330130700 | 33650 | 33650 | 33650 | 33650 | 13 |
| 458 | 20230824 | 114600 | 1329693250 | 33650 | 33650 | 33650 | 33650 | 31 |
| 459 | 20230824 | 114500 | 1328650100 | 33650 | 33650 | 33650 | 33650 | 12 |
| 460 | 20230824 | 114400 | 1328246300 | 33650 | 33650 | 33700 | 33650 | 19 |
| 461 | 20230824 | 114300 | 1327606900 | 33650 | 33600 | 33650 | 33600 | 60 |
| 462 | 20230824 | 114200 | 1325588200 | 33650 | 33650 | 33650 | 33650 | 67 |
| 463 | 20230824 | 114100 | 1323333650 | 33700 | 33650 | 33700 | 33650 | 41 |
| 464 | 20230824 | 114000 | 1321953950 | 33650 | 33650 | 33650 | 33650 | 69 |
| 465 | 20230824 | 113900 | 1319632100 | 33650 | 33650 | 33650 | 33650 | 13 |
| 466 | 20230824 | 113800 | 1319194650 | 33650 | 33650 | 33650 | 33650 | 123 |
| 467 | 20230824 | 113700 | 1315055700 | 33650 | 33600 | 33650 | 33600 | 1968 |
| 468 | 20230824 | 113600 | 1248832550 | 33600 | 33550 | 33600 | 33550 | 79 |
| 469 | 20230824 | 113500 | 1246178450 | 33550 | 33550 | 33550 | 33550 | 13 |
| 470 | 20230824 | 113400 | 1245742300 | 33550 | 33600 | 33600 | 33550 | 15 |
| 471 | 20230824 | 113300 | 1245238750 | 33600 | 33600 | 33600 | 33600 | 20 |
| 472 | 20230824 | 113200 | 1244566750 | 33600 | 33600 | 33650 | 33600 | 19 |
| 473 | 20230824 | 113100 | 1243928300 | 33600 | 33500 | 33600 | 33500 | 781 |
| 474 | 20230824 | 113000 | 1217687300 | 33600 | 33600 | 33600 | 33600 | 93 |
| 475 | 20230824 | 112900 | 1214562500 | 33550 | 33500 | 33550 | 33500 | 339 |
| 476 | 20230824 | 112800 | 1203189700 | 33500 | 33500 | 33500 | 33500 | 20 |
| 477 | 20230824 | 112700 | 1202519700 | 33500 | 33500 | 33500 | 33500 | 86 |
| 478 | 20230824 | 112600 | 1199638700 | 33500 | 33450 | 33500 | 33450 | 15 |
| 479 | 20230824 | 112500 | 1199136550 | 33450 | 33550 | 33550 | 33450 | 2152 |
| 480 | 20230824 | 112400 | 1127091300 | 33550 | 33550 | 33550 | 33550 | 13 |
| 481 | 20230824 | 112300 | 1126655150 | 33550 | 33500 | 33550 | 33500 | 142 |
| 482 | 20230824 | 112200 | 1121892500 | 33500 | 33500 | 33500 | 33500 | 13 |
| 483 | 20230824 | 112100 | 1121457000 | 33500 | 33500 | 33500 | 33500 | 13 |
| 484 | 20230824 | 112000 | 1121021500 | 33500 | 33500 | 33500 | 33500 | 19 |
| 485 | 20230824 | 111900 | 1120385000 | 33500 | 33500 | 33500 | 33500 | 194 |
| 486 | 20230824 | 111800 | 1113886000 | 33500 | 33500 | 33500 | 33500 | 181 |
| 487 | 20230824 | 111700 | 1107822500 | 33500 | 33500 | 33550 | 33500 | 10 |
| 488 | 20230824 | 111600 | 1107487400 | 33500 | 33550 | 33550 | 33450 | 116 |
| 489 | 20230824 | 111500 | 1103605400 | 33500 | 33500 | 33500 | 33500 | 46 |
| 490 | 20230824 | 111400 | 1102064400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 491 | 20230824 | 111300 | 1102064400 | 33500 | 33600 | 33600 | 33500 | 12 |
| 492 | 20230824 | 111200 | 1101661400 | 33450 | 33600 | 33600 | 33450 | 4042 |
| 493 | 20230824 | 111100 | 966213700 | 33650 | 33650 | 33650 | 33650 | 35 |
| 494 | 20230824 | 111000 | 965035950 | 33650 | 33650 | 33650 | 33650 | 1 |
| 495 | 20230824 | 110900 | 965002300 | 33650 | 33650 | 33650 | 33650 | 167 |
| 496 | 20230824 | 110800 | 959382750 | 33600 | 33600 | 33600 | 33600 | 11 |
| 497 | 20230824 | 110700 | 959013150 | 33650 | 33650 | 33650 | 33650 | 62 |
| 498 | 20230824 | 110600 | 956926850 | 33650 | 33650 | 33650 | 33650 | 144 |
| 499 | 20230824 | 110500 | 952081250 | 33650 | 33650 | 33650 | 33650 | 7 |
| 500 | 20230824 | 110400 | 951845700 | 33650 | 33650 | 33650 | 33650 | 7 |
| 501 | 20230824 | 110300 | 951610150 | 33650 | 33650 | 33650 | 33650 | 163 |
| 502 | 20230824 | 110200 | 946125200 | 33650 | 33650 | 33650 | 33650 | 97 |
| 503 | 20230824 | 110100 | 942861150 | 33650 | 33650 | 33650 | 33650 | 127 |
| 504 | 20230824 | 110000 | 938587600 | 33650 | 33650 | 33650 | 33650 | 399 |
| 505 | 20230824 | 105900 | 925161250 | 33600 | 33600 | 33600 | 33600 | 166 |
| 506 | 20230824 | 105800 | 919583650 | 33600 | 33600 | 33600 | 33600 | 101 |
| 507 | 20230824 | 105700 | 916190050 | 33650 | 33650 | 33650 | 33650 | 5 |
| 508 | 20230824 | 105600 | 916021800 | 33650 | 33650 | 33650 | 33650 | 87 |
| 509 | 20230824 | 105500 | 913094250 | 33600 | 33650 | 33650 | 33600 | 45 |
| 510 | 20230824 | 105400 | 911581500 | 33650 | 33650 | 33650 | 33650 | 147 |
| 511 | 20230824 | 105300 | 906634950 | 33650 | 33650 | 33650 | 33650 | 1 |
| 512 | 20230824 | 105200 | 906601300 | 33600 | 33650 | 33650 | 33600 | 11 |
| 513 | 20230824 | 105100 | 906231200 | 33650 | 33650 | 33650 | 33650 | 20 |
| 514 | 20230824 | 105000 | 905558200 | 33650 | 33650 | 33650 | 33600 | 1057 |
| 515 | 20230824 | 104900 | 870042100 | 33650 | 33650 | 33650 | 33650 | 116 |
| 516 | 20230824 | 104800 | 866138700 | 33650 | 33650 | 33650 | 33600 | 150 |
| 517 | 20230824 | 104700 | 861091250 | 33600 | 33600 | 33600 | 33600 | 1 |
| 518 | 20230824 | 104600 | 861057650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 519 | 20230824 | 104500 | 861057650 | 33600 | 33600 | 33600 | 33600 | 203 |
| 520 | 20230824 | 104400 | 854236850 | 33600 | 33600 | 33600 | 33600 | 506 |
| 521 | 20230824 | 104300 | 837235250 | 33550 | 33600 | 33600 | 33550 | 2 |
| 522 | 20230824 | 104200 | 837168100 | 33600 | 33600 | 33600 | 33600 | 29 |
| 523 | 20230824 | 104100 | 836193700 | 33600 | 33600 | 33600 | 33600 | 5 |
| 524 | 20230824 | 104000 | 836025700 | 33600 | 33550 | 33600 | 33550 | 153 |
| 525 | 20230824 | 103900 | 830890050 | 33550 | 33550 | 33550 | 33550 | 6 |
| 526 | 20230824 | 103800 | 830688750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 527 | 20230824 | 103700 | 830688750 | 33550 | 33550 | 33550 | 33550 | 98 |
| 528 | 20230824 | 103600 | 827400850 | 33550 | 33600 | 33600 | 33550 | 21 |
| 529 | 20230824 | 103500 | 826696250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 530 | 20230824 | 103400 | 826696250 | 33600 | 33600 | 33600 | 33600 | 2 |
| 531 | 20230824 | 103300 | 826629050 | 33550 | 33550 | 33550 | 33550 | 155 |
| 532 | 20230824 | 103200 | 821428800 | 33550 | 33550 | 33550 | 33550 | 184 |
| 533 | 20230824 | 103100 | 815255600 | 33550 | 33550 | 33550 | 33550 | 8 |
| 534 | 20230824 | 103000 | 814987200 | 33500 | 33500 | 33500 | 33500 | 8 |
| 535 | 20230824 | 102900 | 814719200 | 33500 | 33500 | 33500 | 33500 | 11 |
| 536 | 20230824 | 102800 | 814350700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 537 | 20230824 | 102700 | 814350700 | 33550 | 33500 | 33550 | 33500 | 103 |
| 538 | 20230824 | 102600 | 810899750 | 33500 | 33550 | 33550 | 33500 | 65 |
| 539 | 20230824 | 102500 | 808719150 | 33550 | 33550 | 33550 | 33550 | 1 |
| 540 | 20230824 | 102400 | 808685600 | 33550 | 33550 | 33550 | 33550 | 1 |
| 541 | 20230824 | 102300 | 808652050 | 33550 | 33550 | 33550 | 33550 | 91 |
| 542 | 20230824 | 102200 | 805599000 | 33550 | 33550 | 33550 | 33550 | 3 |
| 543 | 20230824 | 102100 | 805498350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 544 | 20230824 | 102000 | 805498350 | 33550 | 33500 | 33550 | 33500 | 5 |
| 545 | 20230824 | 101900 | 805330750 | 33500 | 33550 | 33550 | 33500 | 30 |
| 546 | 20230824 | 101800 | 804325250 | 33500 | 33500 | 33500 | 33500 | 311 |
| 547 | 20230824 | 101700 | 793906750 | 33550 | 33500 | 33550 | 33500 | 166 |
| 548 | 20230824 | 101600 | 788342450 | 33550 | 33550 | 33550 | 33550 | 3 |
| 549 | 20230824 | 101500 | 788241800 | 33500 | 33500 | 33500 | 33500 | 300 |
| 550 | 20230824 | 101400 | 778191800 | 33550 | 33550 | 33550 | 33500 | 298 |
| 551 | 20230824 | 101300 | 768193950 | 33500 | 33500 | 33500 | 33500 | 89 |
| 552 | 20230824 | 101200 | 765212450 | 33550 | 33550 | 33550 | 33500 | 70 |
| 553 | 20230824 | 101100 | 762867350 | 33500 | 33550 | 33550 | 33500 | 399 |
| 554 | 20230824 | 101000 | 749481100 | 33550 | 33500 | 33550 | 33500 | 92 |
| 555 | 20230824 | 100900 | 746397200 | 33600 | 33550 | 33600 | 33550 | 62 |
| 556 | 20230824 | 100800 | 744317050 | 33550 | 33550 | 33550 | 33550 | 121 |
| 557 | 20230824 | 100700 | 740257500 | 33600 | 33600 | 33600 | 33550 | 8 |
| 558 | 20230824 | 100600 | 739988800 | 33600 | 33550 | 33600 | 33550 | 184 |
| 559 | 20230824 | 100500 | 733812900 | 33500 | 33550 | 33550 | 33500 | 30 |
| 560 | 20230824 | 100400 | 732807650 | 33550 | 33550 | 33550 | 33500 | 33 |
| 561 | 20230824 | 100300 | 731700550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 562 | 20230824 | 100200 | 731700550 | 33550 | 33550 | 33550 | 33550 | 5 |
| 563 | 20230824 | 100100 | 731532800 | 33550 | 33550 | 33550 | 33500 | 142 |
| 564 | 20230824 | 100000 | 726771700 | 33550 | 33550 | 33550 | 33550 | 1 |
| 565 | 20230824 | 095900 | 726738150 | 33550 | 33600 | 33600 | 33550 | 419 |
| 566 | 20230824 | 095800 | 712674200 | 33600 | 33600 | 33600 | 33600 | 20 |
| 567 | 20230824 | 095700 | 712002200 | 33650 | 33600 | 33650 | 33550 | 215 |
| 568 | 20230824 | 095600 | 704768600 | 33600 | 33600 | 33600 | 33600 | 274 |
| 569 | 20230824 | 095500 | 695562200 | 33600 | 33550 | 33600 | 33550 | 24 |
| 570 | 20230824 | 095400 | 694756050 | 33550 | 33550 | 33550 | 33550 | 32 |
| 571 | 20230824 | 095300 | 693682450 | 33550 | 33550 | 33550 | 33550 | 39 |
| 572 | 20230824 | 095200 | 692374000 | 33550 | 33550 | 33550 | 33550 | 183 |
| 573 | 20230824 | 095100 | 686234350 | 33550 | 33550 | 33550 | 33550 | 6 |
| 574 | 20230824 | 095000 | 686033050 | 33600 | 33600 | 33600 | 33600 | 31 |
| 575 | 20230824 | 094900 | 684991450 | 33600 | 33600 | 33600 | 33550 | 80 |
| 576 | 20230824 | 094800 | 682303950 | 33600 | 33650 | 33650 | 33600 | 190 |
| 577 | 20230824 | 094700 | 675917200 | 33650 | 33650 | 33650 | 33600 | 171 |
| 578 | 20230824 | 094600 | 670168050 | 33650 | 33650 | 33650 | 33650 | 6 |
| 579 | 20230824 | 094500 | 669966150 | 33600 | 33600 | 33600 | 33600 | 67 |
| 580 | 20230824 | 094400 | 667714950 | 33600 | 33600 | 33600 | 33600 | 1 |
| 581 | 20230824 | 094300 | 667681350 | 33600 | 33650 | 33650 | 33550 | 189 |
| 582 | 20230824 | 094200 | 661324750 | 33650 | 33600 | 33650 | 33600 | 9 |
| 583 | 20230824 | 094100 | 661022150 | 33600 | 33650 | 33650 | 33600 | 33 |
| 584 | 20230824 | 094000 | 659912050 | 33650 | 33600 | 33700 | 33600 | 304 |
| 585 | 20230824 | 093900 | 649690700 | 33600 | 33600 | 33600 | 33600 | 30 |
| 586 | 20230824 | 093800 | 648682700 | 33600 | 33600 | 33600 | 33600 | 2 |
| 587 | 20230824 | 093700 | 648615500 | 33550 | 33600 | 33600 | 33500 | 405 |
| 588 | 20230824 | 093600 | 635037450 | 33600 | 33550 | 33600 | 33550 | 16 |
| 589 | 20230824 | 093500 | 634500100 | 33600 | 33650 | 33700 | 33600 | 272 |
| 590 | 20230824 | 093400 | 625347350 | 33650 | 33600 | 33700 | 33600 | 89 |
| 591 | 20230824 | 093300 | 622353200 | 33700 | 33550 | 33700 | 33500 | 933 |
| 592 | 20230824 | 093200 | 591026800 | 33500 | 33550 | 33600 | 33450 | 438 |
| 593 | 20230824 | 093100 | 576359700 | 33550 | 33550 | 33550 | 33550 | 205 |
| 594 | 20230824 | 093000 | 569481950 | 33550 | 33550 | 33650 | 33550 | 415 |
| 595 | 20230824 | 092900 | 555536900 | 33600 | 33600 | 33600 | 33550 | 244 |
| 596 | 20230824 | 092800 | 547339000 | 33600 | 33700 | 33700 | 33600 | 634 |
| 597 | 20230824 | 092700 | 526009600 | 33650 | 33700 | 33700 | 33650 | 36 |
| 598 | 20230824 | 092600 | 524796750 | 33700 | 33650 | 33700 | 33650 | 6 |
| 599 | 20230824 | 092500 | 524594800 | 33700 | 33700 | 33700 | 33700 | 115 |
| 600 | 20230824 | 092400 | 520719300 | 33750 | 33700 | 33750 | 33700 | 292 |
| 601 | 20230824 | 092300 | 510873850 | 33700 | 33700 | 33700 | 33650 | 283 |
| 602 | 20230824 | 092200 | 501338750 | 33700 | 33700 | 33750 | 33700 | 617 |
| 603 | 20230824 | 092100 | 480540850 | 33700 | 33750 | 33800 | 33700 | 359 |
| 604 | 20230824 | 092000 | 468432050 | 33750 | 33700 | 33750 | 33700 | 148 |
| 605 | 20230824 | 091900 | 463439350 | 33700 | 33750 | 33750 | 33700 | 1547 |
| 606 | 20230824 | 091800 | 411229950 | 33750 | 33800 | 33800 | 33750 | 594 |
| 607 | 20230824 | 091700 | 391166250 | 33800 | 33750 | 33800 | 33750 | 170 |
| 608 | 20230824 | 091600 | 385425300 | 33800 | 33800 | 33800 | 33800 | 61 |
| 609 | 20230824 | 091500 | 383363500 | 33800 | 33850 | 33850 | 33800 | 1009 |
| 610 | 20230824 | 091400 | 349251300 | 33850 | 33900 | 33900 | 33800 | 1068 |
| 611 | 20230824 | 091300 | 313117100 | 33900 | 33850 | 33900 | 33850 | 263 |
| 612 | 20230824 | 091200 | 304209550 | 33850 | 33900 | 33900 | 33850 | 336 |
| 613 | 20230824 | 091100 | 292824400 | 33900 | 33850 | 33900 | 33850 | 892 |
| 614 | 20230824 | 091000 | 262594700 | 33850 | 33800 | 33850 | 33750 | 436 |
| 615 | 20230824 | 090900 | 247858200 | 33750 | 33800 | 33800 | 33750 | 234 |
| 616 | 20230824 | 090800 | 239952350 | 33800 | 33900 | 33900 | 33800 | 1703 |
| 617 | 20230824 | 090700 | 182351800 | 33900 | 33900 | 33950 | 33900 | 77 |
| 618 | 20230824 | 090600 | 179739950 | 33950 | 33950 | 33950 | 33900 | 96 |
| 619 | 20230824 | 090500 | 176482000 | 33950 | 33900 | 33950 | 33900 | 86 |
| 620 | 20230824 | 090400 | 173565800 | 33950 | 34050 | 34050 | 33950 | 421 |
| 621 | 20230824 | 090300 | 159236600 | 34000 | 33850 | 34050 | 33850 | 636 |
| 622 | 20230824 | 090200 | 137618700 | 34000 | 34000 | 34000 | 33750 | 871 |
| 623 | 20230824 | 090100 | 108059550 | 34050 | 34050 | 34100 | 34000 | 957 |
| 624 | 20230824 | 090000 | 75499450 | 34100 | 34250 | 34250 | 34100 | 2209 |