34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 3 | 20230822 | 193600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230822 | 193500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230822 | 193400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230822 | 193300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230822 | 193200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230822 | 193100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230822 | 193000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230822 | 192900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230822 | 192800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230822 | 192700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230822 | 192600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230822 | 192500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230822 | 192400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230822 | 192300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230822 | 192200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230822 | 192100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230822 | 192000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230822 | 191900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230822 | 191800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230822 | 191700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230822 | 191600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230822 | 191500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230822 | 191400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230822 | 191300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230822 | 191200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230822 | 191100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230822 | 191000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230822 | 190900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230822 | 190800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230822 | 190700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 33 | 20230822 | 190600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230822 | 190500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230822 | 190400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230822 | 190300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230822 | 190200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230822 | 190100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230822 | 190000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230822 | 185900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230822 | 185800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230822 | 185700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230822 | 185600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230822 | 185500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230822 | 185400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230822 | 185300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230822 | 185200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230822 | 185100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230822 | 185000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230822 | 184900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230822 | 184800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230822 | 184700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230822 | 184600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230822 | 184500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230822 | 184400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230822 | 184300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230822 | 184200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230822 | 184100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230822 | 184000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230822 | 183900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230822 | 183800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230822 | 183700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 63 | 20230822 | 183600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230822 | 183500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230822 | 183400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230822 | 183300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230822 | 183200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230822 | 183100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230822 | 183000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230822 | 182900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230822 | 182800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230822 | 182700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230822 | 182600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230822 | 182500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230822 | 182400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230822 | 182300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230822 | 182200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230822 | 182100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230822 | 182000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230822 | 181900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230822 | 181800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230822 | 181700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230822 | 181600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230822 | 181500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230822 | 181400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230822 | 181300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230822 | 181200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230822 | 181100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230822 | 181000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230822 | 180900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230822 | 180800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230822 | 180700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 93 | 20230822 | 180600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230822 | 180500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230822 | 180400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230822 | 180300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230822 | 180200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230822 | 180100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230822 | 180000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230822 | 175900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230822 | 175800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230822 | 175700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230822 | 175600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230822 | 175500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230822 | 175400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230822 | 175300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230822 | 175200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230822 | 175100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230822 | 175000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230822 | 174900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230822 | 174800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230822 | 174700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230822 | 174600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230822 | 174500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230822 | 174400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230822 | 174300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230822 | 174200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230822 | 174100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230822 | 174000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230822 | 173900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230822 | 173800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230822 | 173700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 123 | 20230822 | 173600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230822 | 173500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230822 | 173400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230822 | 173300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230822 | 173200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230822 | 173100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230822 | 173000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230822 | 172900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230822 | 172800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230822 | 172700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230822 | 172600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230822 | 172500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230822 | 172400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230822 | 172300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230822 | 172200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230822 | 172100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230822 | 172000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230822 | 171900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230822 | 171800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230822 | 171700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230822 | 171600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230822 | 171500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230822 | 171400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230822 | 171300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230822 | 171200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230822 | 171100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230822 | 171000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230822 | 170900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230822 | 170800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230822 | 170700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 153 | 20230822 | 170600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230822 | 170500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230822 | 170400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230822 | 170300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230822 | 170200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230822 | 170100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230822 | 170000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230822 | 165900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230822 | 165800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230822 | 165700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230822 | 165600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230822 | 165500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230822 | 165400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230822 | 165300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230822 | 165200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230822 | 165100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230822 | 165000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230822 | 164900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230822 | 164800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230822 | 164700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230822 | 164600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230822 | 164500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230822 | 164400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230822 | 164300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230822 | 164200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230822 | 164100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230822 | 164000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230822 | 163900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230822 | 163800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230822 | 163700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 183 | 20230822 | 163600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230822 | 163500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230822 | 163400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230822 | 163300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230822 | 163200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230822 | 163100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230822 | 163000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230822 | 162900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230822 | 162800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230822 | 162700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230822 | 162600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230822 | 162500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230822 | 162400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230822 | 162300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230822 | 162200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230822 | 162100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230822 | 162000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230822 | 161900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230822 | 161800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230822 | 161700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230822 | 161600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230822 | 161500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230822 | 161400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230822 | 161300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230822 | 161200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230822 | 161100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230822 | 161000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230822 | 160900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230822 | 160800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230822 | 160700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 213 | 20230822 | 160600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230822 | 160500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230822 | 160400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230822 | 160300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230822 | 160200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230822 | 160100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230822 | 160000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230822 | 155900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230822 | 155800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230822 | 155700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230822 | 155600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230822 | 155500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230822 | 155400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230822 | 155300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230822 | 155200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230822 | 155100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230822 | 155000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230822 | 154900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230822 | 154800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230822 | 154700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230822 | 154600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230822 | 154500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230822 | 154400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230822 | 154300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230822 | 154200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230822 | 154100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230822 | 154000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230822 | 153900 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230822 | 153800 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230822 | 153700 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 243 | 20230822 | 153600 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230822 | 153500 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230822 | 153400 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230822 | 153300 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230822 | 153200 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230822 | 153100 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230822 | 153000 | 2914664350 | 22550 | 22550 | 22550 | 22550 | 2572 |
| 250 | 20230822 | 152900 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20230822 | 152800 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20230822 | 152700 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20230822 | 152600 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20230822 | 152500 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20230822 | 152400 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20230822 | 152300 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20230822 | 152200 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20230822 | 152100 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20230822 | 152000 | 2856665750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20230822 | 151900 | 2856665750 | 22600 | 22600 | 22600 | 22550 | 707 |
| 261 | 20230822 | 151800 | 2840688200 | 22600 | 22550 | 22600 | 22550 | 172 |
| 262 | 20230822 | 151700 | 2836804200 | 22550 | 22550 | 22550 | 22550 | 106 |
| 263 | 20230822 | 151600 | 2834413900 | 22550 | 22600 | 22600 | 22550 | 163 |
| 264 | 20230822 | 151500 | 2830737650 | 22550 | 22500 | 22550 | 22500 | 80 |
| 265 | 20230822 | 151400 | 2828935900 | 22550 | 22550 | 22550 | 22500 | 243 |
| 266 | 20230822 | 151300 | 2823462400 | 22550 | 22500 | 22550 | 22500 | 222 |
| 267 | 20230822 | 151200 | 2818466000 | 22500 | 22550 | 22550 | 22500 | 665 |
| 268 | 20230822 | 151100 | 2803502700 | 22550 | 22550 | 22550 | 22550 | 235 |
| 269 | 20230822 | 151000 | 2798203450 | 22550 | 22500 | 22550 | 22500 | 244 |
| 270 | 20230822 | 150900 | 2792708450 | 22500 | 22550 | 22550 | 22500 | 198 |
| 271 | 20230822 | 150800 | 2788243800 | 22500 | 22600 | 22600 | 22500 | 3037 |
| 272 | 20230822 | 150700 | 2719911100 | 22550 | 22550 | 22550 | 22550 | 296 |
| 273 | 20230822 | 150600 | 2713236300 | 22550 | 22550 | 22550 | 22500 | 383 |
| 274 | 20230822 | 150500 | 2704605250 | 22550 | 22550 | 22600 | 22550 | 597 |
| 275 | 20230822 | 150400 | 2691142400 | 22550 | 22550 | 22550 | 22550 | 1 |
| 276 | 20230822 | 150300 | 2691119850 | 22550 | 22500 | 22550 | 22500 | 363 |
| 277 | 20230822 | 150200 | 2682939850 | 22500 | 22450 | 22500 | 22450 | 1900 |
| 278 | 20230822 | 150100 | 2640274250 | 22500 | 22550 | 22550 | 22500 | 493 |
| 279 | 20230822 | 150000 | 2629181600 | 22550 | 22500 | 22550 | 22500 | 113 |
| 280 | 20230822 | 145900 | 2626639050 | 22550 | 22550 | 22550 | 22500 | 407 |
| 281 | 20230822 | 145800 | 2617467200 | 22550 | 22550 | 22550 | 22550 | 31 |
| 282 | 20230822 | 145700 | 2616768150 | 22550 | 22550 | 22550 | 22500 | 92 |
| 283 | 20230822 | 145600 | 2614693850 | 22550 | 22550 | 22550 | 22550 | 429 |
| 284 | 20230822 | 145500 | 2605019900 | 22600 | 22550 | 22600 | 22550 | 222 |
| 285 | 20230822 | 145400 | 2600010700 | 22550 | 22550 | 22550 | 22500 | 80 |
| 286 | 20230822 | 145300 | 2598206950 | 22500 | 22550 | 22550 | 22500 | 163 |
| 287 | 20230822 | 145200 | 2594538450 | 22550 | 22600 | 22600 | 22550 | 68 |
| 288 | 20230822 | 145100 | 2593004950 | 22500 | 22600 | 22600 | 22500 | 1290 |
| 289 | 20230822 | 145000 | 2563915650 | 22550 | 22600 | 22600 | 22550 | 711 |
| 290 | 20230822 | 144900 | 2547849500 | 22550 | 22550 | 22550 | 22550 | 219 |
| 291 | 20230822 | 144800 | 2542911050 | 22550 | 22500 | 22550 | 22450 | 1708 |
| 292 | 20230822 | 144700 | 2504418100 | 22450 | 22500 | 22500 | 22450 | 108 |
| 293 | 20230822 | 144600 | 2501988300 | 22450 | 22500 | 22500 | 22450 | 324 |
| 294 | 20230822 | 144500 | 2494704200 | 22500 | 22500 | 22500 | 22500 | 155 |
| 295 | 20230822 | 144400 | 2491216700 | 22500 | 22500 | 22500 | 22500 | 105 |
| 296 | 20230822 | 144300 | 2488854200 | 22500 | 22500 | 22550 | 22500 | 232 |
| 297 | 20230822 | 144200 | 2483631100 | 22500 | 22500 | 22550 | 22500 | 1166 |
| 298 | 20230822 | 144100 | 2457391100 | 22550 | 22500 | 22550 | 22500 | 66 |
| 299 | 20230822 | 144000 | 2455903050 | 22500 | 22550 | 22550 | 22500 | 471 |
| 300 | 20230822 | 143900 | 2445302450 | 22500 | 22500 | 22500 | 22500 | 116 |
| 301 | 20230822 | 143800 | 2442692450 | 22500 | 22500 | 22550 | 22500 | 286 |
| 302 | 20230822 | 143700 | 2436254350 | 22450 | 22500 | 22500 | 22450 | 489 |
| 303 | 20230822 | 143600 | 2425252100 | 22500 | 22500 | 22550 | 22500 | 418 |
| 304 | 20230822 | 143500 | 2415844000 | 22500 | 22500 | 22500 | 22500 | 4 |
| 305 | 20230822 | 143400 | 2415754000 | 22500 | 22550 | 22550 | 22500 | 559 |
| 306 | 20230822 | 143300 | 2403148800 | 22550 | 22600 | 22600 | 22550 | 166 |
| 307 | 20230822 | 143200 | 2399403850 | 22600 | 22550 | 22600 | 22550 | 67 |
| 308 | 20230822 | 143100 | 2397889900 | 22550 | 22600 | 22600 | 22550 | 85 |
| 309 | 20230822 | 143000 | 2395969100 | 22550 | 22550 | 22550 | 22550 | 5 |
| 310 | 20230822 | 142900 | 2395856350 | 22550 | 22550 | 22600 | 22550 | 187 |
| 311 | 20230822 | 142800 | 2391636400 | 22550 | 22550 | 22550 | 22550 | 5 |
| 312 | 20230822 | 142700 | 2391523650 | 22600 | 22550 | 22600 | 22550 | 76 |
| 313 | 20230822 | 142600 | 2389806750 | 22550 | 22550 | 22550 | 22550 | 173 |
| 314 | 20230822 | 142500 | 2385905600 | 22600 | 22550 | 22600 | 22550 | 67 |
| 315 | 20230822 | 142400 | 2384391650 | 22550 | 22550 | 22600 | 22550 | 167 |
| 316 | 20230822 | 142300 | 2380622700 | 22600 | 22550 | 22600 | 22550 | 10 |
| 317 | 20230822 | 142200 | 2380396950 | 22550 | 22550 | 22600 | 22550 | 297 |
| 318 | 20230822 | 142100 | 2373696550 | 22550 | 22550 | 22550 | 22550 | 7 |
| 319 | 20230822 | 142000 | 2373538700 | 22600 | 22550 | 22600 | 22550 | 72 |
| 320 | 20230822 | 141900 | 2371911750 | 22550 | 22550 | 22550 | 22550 | 118 |
| 321 | 20230822 | 141800 | 2369250850 | 22550 | 22550 | 22600 | 22550 | 87 |
| 322 | 20230822 | 141700 | 2367285900 | 22550 | 22600 | 22600 | 22550 | 68 |
| 323 | 20230822 | 141600 | 2365749400 | 22550 | 22550 | 22550 | 22550 | 131 |
| 324 | 20230822 | 141500 | 2362795350 | 22550 | 22550 | 22600 | 22550 | 67 |
| 325 | 20230822 | 141400 | 2361281400 | 22550 | 22600 | 22600 | 22550 | 126 |
| 326 | 20230822 | 141300 | 2358434600 | 22600 | 22550 | 22600 | 22550 | 68 |
| 327 | 20230822 | 141200 | 2356898100 | 22550 | 22500 | 22600 | 22500 | 1511 |
| 328 | 20230822 | 141100 | 2322771000 | 22550 | 22500 | 22550 | 22500 | 360 |
| 329 | 20230822 | 141000 | 2314653200 | 22500 | 22550 | 22550 | 22500 | 143 |
| 330 | 20230822 | 140900 | 2311431850 | 22550 | 22550 | 22550 | 22500 | 336 |
| 331 | 20230822 | 140800 | 2303860650 | 22550 | 22600 | 22600 | 22550 | 67 |
| 332 | 20230822 | 140700 | 2302346700 | 22550 | 22550 | 22550 | 22550 | 5 |
| 333 | 20230822 | 140600 | 2302233950 | 22550 | 22550 | 22600 | 22550 | 180 |
| 334 | 20230822 | 140500 | 2298171850 | 22550 | 22550 | 22550 | 22550 | 25 |
| 335 | 20230822 | 140400 | 2297608100 | 22600 | 22500 | 22600 | 22500 | 101 |
| 336 | 20230822 | 140300 | 2295327700 | 22550 | 22550 | 22550 | 22550 | 72 |
| 337 | 20230822 | 140200 | 2293704100 | 22550 | 22550 | 22550 | 22550 | 117 |
| 338 | 20230822 | 140100 | 2291065750 | 22550 | 22600 | 22600 | 22550 | 67 |
| 339 | 20230822 | 140000 | 2289551800 | 22550 | 22550 | 22550 | 22550 | 5 |
| 340 | 20230822 | 135900 | 2289439050 | 22550 | 22600 | 22600 | 22550 | 263 |
| 341 | 20230822 | 135800 | 2283504750 | 22600 | 22600 | 22600 | 22600 | 4 |
| 342 | 20230822 | 135700 | 2283414350 | 22600 | 22550 | 22600 | 22550 | 59 |
| 343 | 20230822 | 135600 | 2282081450 | 22550 | 22550 | 22550 | 22550 | 6 |
| 344 | 20230822 | 135500 | 2281946150 | 22550 | 22550 | 22600 | 22550 | 181 |
| 345 | 20230822 | 135400 | 2277861500 | 22550 | 22600 | 22600 | 22550 | 531 |
| 346 | 20230822 | 135300 | 2265884350 | 22600 | 22650 | 22650 | 22600 | 184 |
| 347 | 20230822 | 135200 | 2261719450 | 22600 | 22650 | 22650 | 22600 | 183 |
| 348 | 20230822 | 135100 | 2257580600 | 22600 | 22600 | 22650 | 22600 | 24 |
| 349 | 20230822 | 135000 | 2257037700 | 22600 | 22650 | 22650 | 22600 | 69 |
| 350 | 20230822 | 134900 | 2255475200 | 22600 | 22650 | 22650 | 22600 | 147 |
| 351 | 20230822 | 134800 | 2252145900 | 22650 | 22600 | 22650 | 22600 | 1350 |
| 352 | 20230822 | 134700 | 2221570650 | 22600 | 22600 | 22600 | 22600 | 25 |
| 353 | 20230822 | 134600 | 2221005650 | 22650 | 22600 | 22650 | 22600 | 68 |
| 354 | 20230822 | 134500 | 2219465750 | 22600 | 22650 | 22650 | 22600 | 191 |
| 355 | 20230822 | 134400 | 2215145450 | 22600 | 22600 | 22600 | 22600 | 5 |
| 356 | 20230822 | 134300 | 2215032450 | 22600 | 22550 | 22600 | 22550 | 11 |
| 357 | 20230822 | 134200 | 2214783900 | 22550 | 22600 | 22650 | 22550 | 246 |
| 358 | 20230822 | 134100 | 2209231450 | 22600 | 22650 | 22650 | 22600 | 5 |
| 359 | 20230822 | 134000 | 2209118400 | 22600 | 22600 | 22600 | 22600 | 125 |
| 360 | 20230822 | 133900 | 2206293400 | 22600 | 22600 | 22650 | 22600 | 293 |
| 361 | 20230822 | 133800 | 2199671350 | 22600 | 22650 | 22650 | 22600 | 67 |
| 362 | 20230822 | 133700 | 2198154050 | 22600 | 22650 | 22650 | 22600 | 59 |
| 363 | 20230822 | 133600 | 2196820400 | 22650 | 22600 | 22650 | 22600 | 1335 |
| 364 | 20230822 | 133500 | 2166599550 | 22550 | 22550 | 22550 | 22550 | 118 |
| 365 | 20230822 | 133400 | 2163938650 | 22550 | 22550 | 22600 | 22550 | 668 |
| 366 | 20230822 | 133300 | 2148872150 | 22550 | 22550 | 22550 | 22500 | 796 |
| 367 | 20230822 | 133200 | 2130943100 | 22550 | 22650 | 22650 | 22550 | 180 |
| 368 | 20230822 | 133100 | 2126872850 | 22600 | 22650 | 22650 | 22600 | 67 |
| 369 | 20230822 | 133000 | 2125355550 | 22600 | 22650 | 22650 | 22600 | 6 |
| 370 | 20230822 | 132900 | 2125219900 | 22650 | 22600 | 22650 | 22550 | 363 |
| 371 | 20230822 | 132800 | 2117001400 | 22550 | 22600 | 22600 | 22550 | 147 |
| 372 | 20230822 | 132700 | 2113685050 | 22550 | 22550 | 22600 | 22550 | 177 |
| 373 | 20230822 | 132600 | 2109690600 | 22550 | 22600 | 22600 | 22550 | 22 |
| 374 | 20230822 | 132500 | 2109194400 | 22600 | 22550 | 22600 | 22550 | 200 |
| 375 | 20230822 | 132400 | 2104681200 | 22600 | 22600 | 22600 | 22600 | 230 |
| 376 | 20230822 | 132300 | 2099483200 | 22600 | 22550 | 22600 | 22550 | 231 |
| 377 | 20230822 | 132200 | 2094263600 | 22600 | 22550 | 22600 | 22550 | 182 |
| 378 | 20230822 | 132100 | 2090156300 | 22550 | 22550 | 22550 | 22550 | 111 |
| 379 | 20230822 | 132000 | 2087653250 | 22550 | 22500 | 22550 | 22500 | 86 |
| 380 | 20230822 | 131900 | 2085714200 | 22500 | 22500 | 22500 | 22500 | 6 |
| 381 | 20230822 | 131800 | 2085579200 | 22550 | 22550 | 22550 | 22550 | 772 |
| 382 | 20230822 | 131700 | 2068170600 | 22600 | 22600 | 22600 | 22600 | 5 |
| 383 | 20230822 | 131600 | 2068057600 | 22600 | 22600 | 22600 | 22550 | 283 |
| 384 | 20230822 | 131500 | 2061662150 | 22650 | 22600 | 22650 | 22550 | 1076 |
| 385 | 20230822 | 131400 | 2037349950 | 22600 | 22550 | 22600 | 22550 | 49 |
| 386 | 20230822 | 131300 | 2036242800 | 22600 | 22550 | 22600 | 22550 | 73 |
| 387 | 20230822 | 131200 | 2034593600 | 22550 | 22550 | 22550 | 22550 | 118 |
| 388 | 20230822 | 131100 | 2031932700 | 22600 | 22550 | 22600 | 22550 | 67 |
| 389 | 20230822 | 131000 | 2030418750 | 22600 | 22550 | 22600 | 22550 | 7 |
| 390 | 20230822 | 130900 | 2030260800 | 22550 | 22550 | 22600 | 22550 | 68 |
| 391 | 20230822 | 130800 | 2028724300 | 22550 | 22600 | 22600 | 22550 | 480 |
| 392 | 20230822 | 130700 | 2017897100 | 22550 | 22550 | 22550 | 22550 | 5 |
| 393 | 20230822 | 130600 | 2017784350 | 22600 | 22600 | 22600 | 22550 | 74 |
| 394 | 20230822 | 130500 | 2016112300 | 22550 | 22550 | 22550 | 22550 | 218 |
| 395 | 20230822 | 130400 | 2011196400 | 22550 | 22550 | 22550 | 22500 | 1773 |
| 396 | 20230822 | 130300 | 1971225800 | 22600 | 22550 | 22600 | 22550 | 11 |
| 397 | 20230822 | 130200 | 1970977500 | 22550 | 22550 | 22550 | 22550 | 5 |
| 398 | 20230822 | 130100 | 1970864750 | 22550 | 22550 | 22600 | 22550 | 412 |
| 399 | 20230822 | 130000 | 1961561650 | 22550 | 22550 | 22550 | 22550 | 201 |
| 400 | 20230822 | 125900 | 1957029100 | 22550 | 22600 | 22600 | 22550 | 194 |
| 401 | 20230822 | 125800 | 1952644750 | 22600 | 22600 | 22600 | 22600 | 112 |
| 402 | 20230822 | 125700 | 1950113550 | 22600 | 22600 | 22600 | 22600 | 105 |
| 403 | 20230822 | 125600 | 1947740550 | 22600 | 22600 | 22600 | 22600 | 18 |
| 404 | 20230822 | 125500 | 1947333750 | 22600 | 22600 | 22600 | 22550 | 264 |
| 405 | 20230822 | 125400 | 1941367400 | 22650 | 22650 | 22650 | 22650 | 13 |
| 406 | 20230822 | 125300 | 1941072950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 407 | 20230822 | 125200 | 1941050350 | 22600 | 22600 | 22600 | 22550 | 449 |
| 408 | 20230822 | 125100 | 1930921250 | 22600 | 22600 | 22600 | 22600 | 137 |
| 409 | 20230822 | 125000 | 1927825050 | 22600 | 22600 | 22600 | 22600 | 254 |
| 410 | 20230822 | 124900 | 1922084650 | 22550 | 22600 | 22600 | 22550 | 3 |
| 411 | 20230822 | 124800 | 1922016900 | 22550 | 22550 | 22550 | 22550 | 113 |
| 412 | 20230822 | 124700 | 1919468750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 413 | 20230822 | 124600 | 1919468750 | 22550 | 22600 | 22600 | 22550 | 125 |
| 414 | 20230822 | 124500 | 1916643800 | 22600 | 22600 | 22600 | 22600 | 293 |
| 415 | 20230822 | 124400 | 1910022000 | 22550 | 22550 | 22550 | 22550 | 113 |
| 416 | 20230822 | 124300 | 1907473850 | 22550 | 22550 | 22550 | 22550 | 43 |
| 417 | 20230822 | 124200 | 1906504200 | 22550 | 22550 | 22550 | 22550 | 100 |
| 418 | 20230822 | 124100 | 1904249200 | 22550 | 22550 | 22550 | 22550 | 112 |
| 419 | 20230822 | 124000 | 1901723600 | 22600 | 22600 | 22600 | 22600 | 7 |
| 420 | 20230822 | 123900 | 1901565400 | 22550 | 22600 | 22600 | 22550 | 103 |
| 421 | 20230822 | 123800 | 1899242700 | 22550 | 22550 | 22550 | 22550 | 143 |
| 422 | 20230822 | 123700 | 1896018050 | 22550 | 22550 | 22550 | 22550 | 7 |
| 423 | 20230822 | 123600 | 1895860200 | 22550 | 22550 | 22550 | 22550 | 711 |
| 424 | 20230822 | 123500 | 1879827150 | 22550 | 22550 | 22550 | 22550 | 14 |
| 425 | 20230822 | 123400 | 1879511450 | 22550 | 22550 | 22550 | 22550 | 222 |
| 426 | 20230822 | 123300 | 1874505350 | 22550 | 22550 | 22550 | 22550 | 1 |
| 427 | 20230822 | 123200 | 1874482800 | 22550 | 22500 | 22550 | 22500 | 751 |
| 428 | 20230822 | 123100 | 1857547950 | 22550 | 22500 | 22550 | 22500 | 120 |
| 429 | 20230822 | 123000 | 1854847900 | 22500 | 22500 | 22500 | 22500 | 22 |
| 430 | 20230822 | 122900 | 1854352900 | 22500 | 22500 | 22500 | 22500 | 1 |
| 431 | 20230822 | 122800 | 1854330400 | 22500 | 22500 | 22500 | 22500 | 118 |
| 432 | 20230822 | 122700 | 1851675400 | 22550 | 22550 | 22550 | 22550 | 201 |
| 433 | 20230822 | 122600 | 1847142850 | 22500 | 22500 | 22500 | 22500 | 1 |
| 434 | 20230822 | 122500 | 1847120350 | 22500 | 22500 | 22500 | 22500 | 11 |
| 435 | 20230822 | 122400 | 1846872850 | 22500 | 22500 | 22500 | 22500 | 113 |
| 436 | 20230822 | 122300 | 1844330350 | 22550 | 22550 | 22550 | 22500 | 19 |
| 437 | 20230822 | 122200 | 1843901950 | 22550 | 22500 | 22550 | 22500 | 64 |
| 438 | 20230822 | 122100 | 1842461900 | 22500 | 22500 | 22500 | 22500 | 112 |
| 439 | 20230822 | 122000 | 1839941900 | 22500 | 22500 | 22500 | 22500 | 1 |
| 440 | 20230822 | 121900 | 1839919400 | 22500 | 22550 | 22550 | 22500 | 40 |
| 441 | 20230822 | 121800 | 1839017450 | 22550 | 22550 | 22550 | 22550 | 12 |
| 442 | 20230822 | 121700 | 1838746850 | 22500 | 22500 | 22500 | 22500 | 112 |
| 443 | 20230822 | 121600 | 1836226850 | 22500 | 22500 | 22500 | 22500 | 1 |
| 444 | 20230822 | 121500 | 1836204350 | 22500 | 22550 | 22550 | 22500 | 129 |
| 445 | 20230822 | 121400 | 1833301750 | 22500 | 22500 | 22500 | 22500 | 113 |
| 446 | 20230822 | 121300 | 1830759250 | 22550 | 22500 | 22550 | 22500 | 4 |
| 447 | 20230822 | 121200 | 1830669150 | 22500 | 22500 | 22500 | 22500 | 316 |
| 448 | 20230822 | 121100 | 1823559150 | 22500 | 22450 | 22500 | 22450 | 162 |
| 449 | 20230822 | 121000 | 1819919750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 450 | 20230822 | 120900 | 1819919750 | 22450 | 22500 | 22500 | 22450 | 41 |
| 451 | 20230822 | 120800 | 1818997300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 452 | 20230822 | 120700 | 1818997300 | 22450 | 22500 | 22500 | 22450 | 119 |
| 453 | 20230822 | 120600 | 1816325450 | 22500 | 22450 | 22550 | 22450 | 2082 |
| 454 | 20230822 | 120500 | 1769502350 | 22400 | 22400 | 22400 | 22400 | 73 |
| 455 | 20230822 | 120400 | 1767867150 | 22400 | 22400 | 22400 | 22400 | 112 |
| 456 | 20230822 | 120300 | 1765358350 | 22400 | 22400 | 22400 | 22400 | 13 |
| 457 | 20230822 | 120200 | 1765067150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 458 | 20230822 | 120100 | 1765067150 | 22450 | 22400 | 22450 | 22400 | 187 |
| 459 | 20230822 | 120000 | 1760876350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 460 | 20230822 | 115900 | 1760876350 | 22400 | 22450 | 22450 | 22400 | 51 |
| 461 | 20230822 | 115800 | 1759731450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 462 | 20230822 | 115700 | 1759731450 | 22400 | 22400 | 22400 | 22400 | 113 |
| 463 | 20230822 | 115600 | 1757200250 | 22400 | 22400 | 22400 | 22400 | 1 |
| 464 | 20230822 | 115500 | 1757177850 | 22400 | 22400 | 22400 | 22400 | 29 |
| 465 | 20230822 | 115400 | 1756528250 | 22400 | 22400 | 22400 | 22400 | 117 |
| 466 | 20230822 | 115300 | 1753907450 | 22400 | 22400 | 22400 | 22400 | 31 |
| 467 | 20230822 | 115200 | 1753213050 | 22400 | 22400 | 22400 | 22400 | 1 |
| 468 | 20230822 | 115100 | 1753190650 | 22450 | 22450 | 22450 | 22450 | 4 |
| 469 | 20230822 | 115000 | 1753100850 | 22400 | 22400 | 22400 | 22400 | 113 |
| 470 | 20230822 | 114900 | 1750569650 | 22400 | 22400 | 22400 | 22400 | 482 |
| 471 | 20230822 | 114800 | 1739772850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 472 | 20230822 | 114700 | 1739772850 | 22400 | 22400 | 22400 | 22400 | 121 |
| 473 | 20230822 | 114600 | 1737062450 | 22400 | 22400 | 22400 | 22400 | 1 |
| 474 | 20230822 | 114500 | 1737040050 | 22400 | 22400 | 22400 | 22400 | 20 |
| 475 | 20230822 | 114400 | 1736592050 | 22400 | 22450 | 22450 | 22400 | 48 |
| 476 | 20230822 | 114300 | 1735514600 | 22450 | 22450 | 22450 | 22450 | 1 |
| 477 | 20230822 | 114200 | 1735492150 | 22450 | 22450 | 22450 | 22450 | 115 |
| 478 | 20230822 | 114100 | 1732910400 | 22500 | 22500 | 22500 | 22500 | 221 |
| 479 | 20230822 | 114000 | 1727937900 | 22450 | 22500 | 22500 | 22450 | 115 |
| 480 | 20230822 | 113900 | 1725356050 | 22450 | 22450 | 22450 | 22450 | 662 |
| 481 | 20230822 | 113800 | 1710494150 | 22400 | 22400 | 22400 | 22400 | 4 |
| 482 | 20230822 | 113700 | 1710404550 | 22400 | 22400 | 22400 | 22400 | 112 |
| 483 | 20230822 | 113600 | 1707895750 | 22400 | 22400 | 22400 | 22400 | 1 |
| 484 | 20230822 | 113500 | 1707873350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 485 | 20230822 | 113400 | 1707873350 | 22400 | 22400 | 22400 | 22400 | 113 |
| 486 | 20230822 | 113300 | 1705342150 | 22400 | 22400 | 22400 | 22400 | 27 |
| 487 | 20230822 | 113200 | 1704737350 | 22400 | 22400 | 22400 | 22400 | 300 |
| 488 | 20230822 | 113100 | 1698017350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 489 | 20230822 | 113000 | 1698017350 | 22400 | 22400 | 22400 | 22400 | 652 |
| 490 | 20230822 | 112900 | 1683412550 | 22400 | 22400 | 22400 | 22400 | 6 |
| 491 | 20230822 | 112800 | 1683278150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 492 | 20230822 | 112700 | 1683278150 | 22400 | 22400 | 22400 | 22400 | 367 |
| 493 | 20230822 | 112600 | 1675057350 | 22400 | 22400 | 22400 | 22400 | 67 |
| 494 | 20230822 | 112500 | 1673556550 | 22400 | 22400 | 22400 | 22400 | 100 |
| 495 | 20230822 | 112400 | 1671316550 | 22400 | 22350 | 22400 | 22350 | 100 |
| 496 | 20230822 | 112300 | 1669078550 | 22350 | 22400 | 22400 | 22350 | 598 |
| 497 | 20230822 | 112200 | 1655702200 | 22450 | 22400 | 22450 | 22400 | 370 |
| 498 | 20230822 | 112100 | 1647409100 | 22400 | 22350 | 22400 | 22350 | 152 |
| 499 | 20230822 | 112000 | 1644006850 | 22350 | 22350 | 22350 | 22350 | 112 |
| 500 | 20230822 | 111900 | 1641503650 | 22400 | 22350 | 22400 | 22350 | 53 |
| 501 | 20230822 | 111800 | 1640319000 | 22350 | 22350 | 22350 | 22350 | 380 |
| 502 | 20230822 | 111700 | 1631826000 | 22350 | 22350 | 22350 | 22350 | 605 |
| 503 | 20230822 | 111600 | 1618304250 | 22400 | 22350 | 22400 | 22350 | 181 |
| 504 | 20230822 | 111500 | 1614256400 | 22350 | 22400 | 22400 | 22350 | 221 |
| 505 | 20230822 | 111400 | 1609312100 | 22400 | 22350 | 22400 | 22350 | 2 |
| 506 | 20230822 | 111300 | 1609267350 | 22350 | 22350 | 22350 | 22350 | 127 |
| 507 | 20230822 | 111200 | 1606428900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 508 | 20230822 | 111100 | 1606428900 | 22400 | 22400 | 22400 | 22400 | 72 |
| 509 | 20230822 | 111000 | 1604816100 | 22400 | 22400 | 22400 | 22400 | 112 |
| 510 | 20230822 | 110900 | 1602307300 | 22400 | 22400 | 22400 | 22400 | 1 |
| 511 | 20230822 | 110800 | 1602284900 | 22400 | 22400 | 22400 | 22400 | 135 |
| 512 | 20230822 | 110700 | 1599260900 | 22400 | 22400 | 22400 | 22400 | 376 |
| 513 | 20230822 | 110600 | 1590838500 | 22400 | 22400 | 22400 | 22400 | 114 |
| 514 | 20230822 | 110500 | 1588284900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 515 | 20230822 | 110400 | 1588284900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 516 | 20230822 | 110300 | 1588284900 | 22400 | 22350 | 22400 | 22350 | 115 |
| 517 | 20230822 | 110200 | 1585708950 | 22400 | 22400 | 22400 | 22400 | 303 |
| 518 | 20230822 | 110100 | 1578921750 | 22400 | 22400 | 22400 | 22400 | 782 |
| 519 | 20230822 | 110000 | 1561404950 | 22400 | 22350 | 22400 | 22350 | 114 |
| 520 | 20230822 | 105900 | 1558857000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 521 | 20230822 | 105800 | 1558857000 | 22450 | 22450 | 22450 | 22350 | 483 |
| 522 | 20230822 | 105700 | 1548044650 | 22400 | 22400 | 22400 | 22400 | 53 |
| 523 | 20230822 | 105600 | 1546857450 | 22400 | 22450 | 22450 | 22400 | 332 |
| 524 | 20230822 | 105500 | 1539415650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 525 | 20230822 | 105400 | 1539415650 | 22400 | 22400 | 22400 | 22400 | 979 |
| 526 | 20230822 | 105300 | 1517486050 | 22400 | 22400 | 22400 | 22400 | 113 |
| 527 | 20230822 | 105200 | 1514954850 | 22400 | 22400 | 22400 | 22400 | 52 |
| 528 | 20230822 | 105100 | 1513790050 | 22400 | 22400 | 22400 | 22400 | 151 |
| 529 | 20230822 | 105000 | 1510407650 | 22400 | 22450 | 22450 | 22400 | 317 |
| 530 | 20230822 | 104900 | 1503300250 | 22450 | 22450 | 22450 | 22450 | 242 |
| 531 | 20230822 | 104800 | 1497867350 | 22450 | 22450 | 22450 | 22450 | 171 |
| 532 | 20230822 | 104700 | 1494028400 | 22400 | 22400 | 22400 | 22400 | 2 |
| 533 | 20230822 | 104600 | 1493983600 | 22450 | 22500 | 22500 | 22450 | 407 |
| 534 | 20230822 | 104500 | 1484846200 | 22500 | 22500 | 22500 | 22450 | 65 |
| 535 | 20230822 | 104400 | 1483386650 | 22500 | 22500 | 22500 | 22500 | 2 |
| 536 | 20230822 | 104300 | 1483341650 | 22500 | 22450 | 22500 | 22450 | 319 |
| 537 | 20230822 | 104200 | 1476169950 | 22450 | 22400 | 22450 | 22400 | 969 |
| 538 | 20230822 | 104100 | 1454436550 | 22400 | 22400 | 22400 | 22350 | 56 |
| 539 | 20230822 | 104000 | 1453182300 | 22400 | 22350 | 22400 | 22350 | 64 |
| 540 | 20230822 | 103900 | 1451751800 | 22350 | 22400 | 22400 | 22350 | 709 |
| 541 | 20230822 | 103800 | 1435875950 | 22400 | 22450 | 22450 | 22400 | 1345 |
| 542 | 20230822 | 103700 | 1405712100 | 22450 | 22450 | 22450 | 22450 | 25 |
| 543 | 20230822 | 103600 | 1405150850 | 22450 | 22450 | 22450 | 22450 | 224 |
| 544 | 20230822 | 103500 | 1400122050 | 22450 | 22400 | 22450 | 22400 | 702 |
| 545 | 20230822 | 103400 | 1384364700 | 22400 | 22500 | 22500 | 22400 | 737 |
| 546 | 20230822 | 103300 | 1367816600 | 22450 | 22450 | 22450 | 22450 | 176 |
| 547 | 20230822 | 103200 | 1363865400 | 22450 | 22450 | 22450 | 22450 | 150 |
| 548 | 20230822 | 103100 | 1360497900 | 22500 | 22400 | 22500 | 22400 | 234 |
| 549 | 20230822 | 103000 | 1355250650 | 22400 | 22450 | 22450 | 22400 | 942 |
| 550 | 20230822 | 102900 | 1334126950 | 22450 | 22450 | 22450 | 22450 | 121 |
| 551 | 20230822 | 102800 | 1331410500 | 22450 | 22450 | 22450 | 22450 | 25 |
| 552 | 20230822 | 102700 | 1330849250 | 22450 | 22450 | 22450 | 22450 | 2 |
| 553 | 20230822 | 102600 | 1330804350 | 22450 | 22450 | 22450 | 22450 | 114 |
| 554 | 20230822 | 102500 | 1328245050 | 22500 | 22450 | 22500 | 22450 | 163 |
| 555 | 20230822 | 102400 | 1324584200 | 22450 | 22400 | 22450 | 22400 | 89 |
| 556 | 20230822 | 102300 | 1322587400 | 22400 | 22400 | 22400 | 22400 | 1924 |
| 557 | 20230822 | 102200 | 1279489800 | 22400 | 22450 | 22450 | 22400 | 1477 |
| 558 | 20230822 | 102100 | 1246388500 | 22450 | 22450 | 22450 | 22450 | 1065 |
| 559 | 20230822 | 102000 | 1222479250 | 22450 | 22450 | 22450 | 22450 | 373 |
| 560 | 20230822 | 101900 | 1214105400 | 22450 | 22500 | 22500 | 22450 | 282 |
| 561 | 20230822 | 101800 | 1207766500 | 22500 | 22450 | 22550 | 22450 | 550 |
| 562 | 20230822 | 101700 | 1195380550 | 22450 | 22500 | 22500 | 22450 | 1275 |
| 563 | 20230822 | 101600 | 1166700750 | 22500 | 22500 | 22550 | 22500 | 702 |
| 564 | 20230822 | 101500 | 1150905500 | 22550 | 22550 | 22550 | 22550 | 770 |
| 565 | 20230822 | 101400 | 1133542000 | 22600 | 22600 | 22600 | 22600 | 1103 |
| 566 | 20230822 | 101300 | 1108614200 | 22600 | 22650 | 22650 | 22600 | 35 |
| 567 | 20230822 | 101200 | 1107821550 | 22650 | 22600 | 22650 | 22600 | 236 |
| 568 | 20230822 | 101100 | 1102486150 | 22700 | 22700 | 22700 | 22700 | 8 |
| 569 | 20230822 | 101000 | 1102304550 | 22700 | 22550 | 22700 | 22550 | 308 |
| 570 | 20230822 | 100900 | 1095326000 | 22550 | 22600 | 22600 | 22550 | 229 |
| 571 | 20230822 | 100800 | 1090156300 | 22550 | 22550 | 22550 | 22550 | 2 |
| 572 | 20230822 | 100700 | 1090111200 | 22550 | 22550 | 22550 | 22550 | 210 |
| 573 | 20230822 | 100600 | 1085375700 | 22600 | 22650 | 22650 | 22600 | 480 |
| 574 | 20230822 | 100500 | 1074527250 | 22650 | 22650 | 22650 | 22650 | 278 |
| 575 | 20230822 | 100400 | 1068230550 | 22650 | 22650 | 22650 | 22650 | 1002 |
| 576 | 20230822 | 100300 | 1045535250 | 22650 | 22650 | 22650 | 22650 | 1 |
| 577 | 20230822 | 100200 | 1045512600 | 22600 | 22600 | 22600 | 22600 | 270 |
| 578 | 20230822 | 100100 | 1039410600 | 22650 | 22650 | 22650 | 22650 | 44 |
| 579 | 20230822 | 100000 | 1038414000 | 22700 | 22650 | 22700 | 22600 | 23 |
| 580 | 20230822 | 095900 | 1037893500 | 22600 | 22650 | 22650 | 22600 | 136 |
| 581 | 20230822 | 095800 | 1034819050 | 22650 | 22700 | 22700 | 22650 | 730 |
| 582 | 20230822 | 095700 | 1018278050 | 22700 | 22550 | 22700 | 22550 | 1347 |
| 583 | 20230822 | 095600 | 987762000 | 22550 | 22500 | 22550 | 22500 | 688 |
| 584 | 20230822 | 095500 | 972253800 | 22500 | 22500 | 22550 | 22500 | 516 |
| 585 | 20230822 | 095400 | 960638800 | 22550 | 22550 | 22550 | 22550 | 1 |
| 586 | 20230822 | 095300 | 960616250 | 22550 | 22500 | 22550 | 22500 | 107 |
| 587 | 20230822 | 095200 | 958208700 | 22550 | 22550 | 22550 | 22500 | 470 |
| 588 | 20230822 | 095100 | 947630200 | 22500 | 22500 | 22550 | 22500 | 694 |
| 589 | 20230822 | 095000 | 932013000 | 22550 | 22550 | 22600 | 22550 | 671 |
| 590 | 20230822 | 094900 | 916881450 | 22550 | 22550 | 22600 | 22550 | 279 |
| 591 | 20230822 | 094800 | 910588950 | 22500 | 22500 | 22500 | 22500 | 17 |
| 592 | 20230822 | 094700 | 910206450 | 22500 | 22500 | 22550 | 22500 | 309 |
| 593 | 20230822 | 094600 | 903248850 | 22500 | 22500 | 22500 | 22500 | 93 |
| 594 | 20230822 | 094500 | 901156350 | 22500 | 22500 | 22500 | 22500 | 256 |
| 595 | 20230822 | 094400 | 895396350 | 22550 | 22550 | 22550 | 22550 | 358 |
| 596 | 20230822 | 094300 | 887323450 | 22550 | 22550 | 22550 | 22500 | 478 |
| 597 | 20230822 | 094200 | 876544600 | 22600 | 22550 | 22600 | 22550 | 114 |
| 598 | 20230822 | 094100 | 873973850 | 22600 | 22600 | 22600 | 22600 | 222 |
| 599 | 20230822 | 094000 | 868956650 | 22600 | 22600 | 22600 | 22600 | 1859 |
| 600 | 20230822 | 093900 | 826943250 | 22550 | 22550 | 22550 | 22550 | 482 |
| 601 | 20230822 | 093800 | 816074150 | 22550 | 22550 | 22550 | 22550 | 11 |
| 602 | 20230822 | 093700 | 815826100 | 22500 | 22450 | 22500 | 22450 | 152 |
| 603 | 20230822 | 093600 | 812406600 | 22450 | 22450 | 22450 | 22450 | 1301 |
| 604 | 20230822 | 093500 | 783199150 | 22500 | 22450 | 22500 | 22450 | 53 |
| 605 | 20230822 | 093400 | 782006750 | 22500 | 22500 | 22500 | 22500 | 1337 |
| 606 | 20230822 | 093300 | 751924250 | 22550 | 22500 | 22550 | 22500 | 29 |
| 607 | 20230822 | 093200 | 751271700 | 22550 | 22550 | 22550 | 22500 | 26 |
| 608 | 20230822 | 093100 | 750685650 | 22500 | 22550 | 22550 | 22500 | 207 |
| 609 | 20230822 | 093000 | 746023050 | 22500 | 22500 | 22500 | 22500 | 43 |
| 610 | 20230822 | 092900 | 745055550 | 22500 | 22550 | 22550 | 22500 | 696 |
| 611 | 20230822 | 092800 | 729377650 | 22550 | 22600 | 22600 | 22550 | 114 |
| 612 | 20230822 | 092700 | 726806700 | 22600 | 22600 | 22600 | 22600 | 135 |
| 613 | 20230822 | 092600 | 723755700 | 22650 | 22650 | 22650 | 22600 | 115 |
| 614 | 20230822 | 092500 | 721151000 | 22650 | 22550 | 22650 | 22550 | 408 |
| 615 | 20230822 | 092400 | 711941900 | 22550 | 22500 | 22550 | 22500 | 83 |
| 616 | 20230822 | 092300 | 710074300 | 22500 | 22550 | 22550 | 22500 | 73 |
| 617 | 20230822 | 092200 | 708430900 | 22550 | 22600 | 22600 | 22550 | 51 |
| 618 | 20230822 | 092100 | 707278450 | 22600 | 22600 | 22600 | 22600 | 112 |
| 619 | 20230822 | 092000 | 704747250 | 22600 | 22550 | 22650 | 22550 | 331 |
| 620 | 20230822 | 091900 | 697265200 | 22550 | 22500 | 22600 | 22450 | 1085 |
| 621 | 20230822 | 091800 | 672802150 | 22500 | 22500 | 22500 | 22500 | 36 |
| 622 | 20230822 | 091700 | 671992150 | 22500 | 22550 | 22600 | 22500 | 823 |
| 623 | 20230822 | 091600 | 653450600 | 22550 | 22600 | 22600 | 22550 | 106 |
| 624 | 20230822 | 091500 | 651055300 | 22650 | 22600 | 22650 | 22600 | 408 |
| 625 | 20230822 | 091400 | 641833850 | 22600 | 22500 | 22600 | 22500 | 241 |
| 626 | 20230822 | 091300 | 636391500 | 22500 | 22500 | 22600 | 22450 | 2885 |
| 627 | 20230822 | 091200 | 571552950 | 22450 | 22450 | 22450 | 22400 | 1383 |
| 628 | 20230822 | 091100 | 540555250 | 22450 | 22450 | 22450 | 22450 | 156 |
| 629 | 20230822 | 091000 | 537053050 | 22450 | 22550 | 22550 | 22450 | 2878 |
| 630 | 20230822 | 090900 | 472216250 | 22550 | 22550 | 22550 | 22550 | 459 |
| 631 | 20230822 | 090800 | 461865800 | 22500 | 22500 | 22550 | 22500 | 163 |
| 632 | 20230822 | 090700 | 458197550 | 22500 | 22600 | 22600 | 22500 | 3891 |
| 633 | 20230822 | 090600 | 370485400 | 22600 | 22650 | 22650 | 22550 | 1955 |
| 634 | 20230822 | 090500 | 326252250 | 22650 | 22700 | 22700 | 22650 | 2084 |
| 635 | 20230822 | 090400 | 278966700 | 22750 | 22750 | 22800 | 22750 | 3081 |
| 636 | 20230822 | 090300 | 208866400 | 22750 | 22800 | 22800 | 22750 | 137 |
| 637 | 20230822 | 090200 | 205748400 | 22800 | 22850 | 22850 | 22800 | 1398 |
| 638 | 20230822 | 090100 | 173871350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 639 | 20230822 | 090000 | 173871350 | 22750 | 22800 | 23100 | 22750 | 7609 |