30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 3 | 20230829 | 183500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20230829 | 183400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20230829 | 183300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20230829 | 183200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20230829 | 183100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20230829 | 183000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20230829 | 182900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20230829 | 182800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20230829 | 182700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20230829 | 182600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20230829 | 182500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20230829 | 182400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20230829 | 182300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20230829 | 182200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20230829 | 182100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20230829 | 182000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20230829 | 181900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20230829 | 181800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20230829 | 181700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20230829 | 181600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20230829 | 181500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20230829 | 181400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20230829 | 181300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20230829 | 181200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20230829 | 181100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20230829 | 181000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20230829 | 180900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20230829 | 180800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20230829 | 180700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20230829 | 180600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 33 | 20230829 | 180500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20230829 | 180400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20230829 | 180300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20230829 | 180200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20230829 | 180100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20230829 | 180000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20230829 | 175900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20230829 | 175800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20230829 | 175700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20230829 | 175600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20230829 | 175500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20230829 | 175400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20230829 | 175300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20230829 | 175200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20230829 | 175100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20230829 | 175000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20230829 | 174900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20230829 | 174800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20230829 | 174700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20230829 | 174600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20230829 | 174500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20230829 | 174400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20230829 | 174300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20230829 | 174200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20230829 | 174100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20230829 | 174000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20230829 | 173900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20230829 | 173800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20230829 | 173700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20230829 | 173600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 63 | 20230829 | 173500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20230829 | 173400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20230829 | 173300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20230829 | 173200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20230829 | 173100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20230829 | 173000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20230829 | 172900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20230829 | 172800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20230829 | 172700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20230829 | 172600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20230829 | 172500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20230829 | 172400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20230829 | 172300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20230829 | 172200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20230829 | 172100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20230829 | 172000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20230829 | 171900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20230829 | 171800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20230829 | 171700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20230829 | 171600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20230829 | 171500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20230829 | 171400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20230829 | 171300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20230829 | 171200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20230829 | 171100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20230829 | 171000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20230829 | 170900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20230829 | 170800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20230829 | 170700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20230829 | 170600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 93 | 20230829 | 170500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20230829 | 170400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20230829 | 170300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20230829 | 170200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20230829 | 170100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20230829 | 170000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20230829 | 165900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20230829 | 165800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20230829 | 165700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20230829 | 165600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20230829 | 165500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20230829 | 165400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20230829 | 165300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20230829 | 165200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20230829 | 165100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20230829 | 165000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20230829 | 164900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20230829 | 164800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20230829 | 164700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20230829 | 164600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20230829 | 164500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20230829 | 164400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20230829 | 164300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20230829 | 164200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20230829 | 164100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20230829 | 164000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20230829 | 163900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20230829 | 163800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20230829 | 163700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20230829 | 163600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 123 | 20230829 | 163500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20230829 | 163400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20230829 | 163300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20230829 | 163200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20230829 | 163100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20230829 | 163000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20230829 | 162900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20230829 | 162800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20230829 | 162700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20230829 | 162600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20230829 | 162500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20230829 | 162400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20230829 | 162300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20230829 | 162200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20230829 | 162100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20230829 | 162000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20230829 | 161900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20230829 | 161800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20230829 | 161700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20230829 | 161600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20230829 | 161500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20230829 | 161400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20230829 | 161300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20230829 | 161200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20230829 | 161100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20230829 | 161000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20230829 | 160900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20230829 | 160800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20230829 | 160700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20230829 | 160600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 153 | 20230829 | 160500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20230829 | 160400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20230829 | 160300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20230829 | 160200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20230829 | 160100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20230829 | 160000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20230829 | 155900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20230829 | 155800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20230829 | 155700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20230829 | 155600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20230829 | 155500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20230829 | 155400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20230829 | 155300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20230829 | 155200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20230829 | 155100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20230829 | 155000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20230829 | 154900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20230829 | 154800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20230829 | 154700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20230829 | 154600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20230829 | 154500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20230829 | 154400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20230829 | 154300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20230829 | 154200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20230829 | 154100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20230829 | 154000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20230829 | 153900 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20230829 | 153800 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20230829 | 153700 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20230829 | 153600 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 183 | 20230829 | 153500 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20230829 | 153400 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20230829 | 153300 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20230829 | 153200 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20230829 | 153100 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20230829 | 153000 | 3900612550 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 189 | 20230829 | 152900 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230829 | 152800 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230829 | 152700 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230829 | 152600 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230829 | 152500 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230829 | 152400 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230829 | 152300 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230829 | 152200 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230829 | 152100 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230829 | 152000 | 3875277550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230829 | 151900 | 3875277550 | 22600 | 22600 | 22650 | 22500 | 903 |
| 200 | 20230829 | 151800 | 3854936000 | 22650 | 22600 | 22650 | 22600 | 97 |
| 201 | 20230829 | 151700 | 3852740350 | 22600 | 22600 | 22600 | 22600 | 40 |
| 202 | 20230829 | 151600 | 3851836350 | 22650 | 22600 | 22650 | 22600 | 765 |
| 203 | 20230829 | 151500 | 3834544600 | 22600 | 22550 | 22600 | 22550 | 104 |
| 204 | 20230829 | 151400 | 3832197500 | 22550 | 22550 | 22550 | 22550 | 8 |
| 205 | 20230829 | 151300 | 3832017100 | 22600 | 22600 | 22600 | 22600 | 21 |
| 206 | 20230829 | 151200 | 3831542500 | 22600 | 22550 | 22600 | 22550 | 122 |
| 207 | 20230829 | 151100 | 3828790250 | 22550 | 22600 | 22650 | 22550 | 302 |
| 208 | 20230829 | 151000 | 3821965100 | 22650 | 22600 | 22650 | 22600 | 59 |
| 209 | 20230829 | 150900 | 3820630250 | 22650 | 22600 | 22650 | 22600 | 106 |
| 210 | 20230829 | 150800 | 3818234400 | 22550 | 22600 | 22600 | 22550 | 83 |
| 211 | 20230829 | 150700 | 3816362500 | 22600 | 22600 | 22600 | 22600 | 13 |
| 212 | 20230829 | 150600 | 3816068700 | 22550 | 22550 | 22550 | 22550 | 11 |
| 213 | 20230829 | 150500 | 3815820650 | 22550 | 22550 | 22550 | 22550 | 1 |
| 214 | 20230829 | 150400 | 3815798100 | 22650 | 22600 | 22650 | 22500 | 157 |
| 215 | 20230829 | 150300 | 3812249250 | 22600 | 22600 | 22600 | 22600 | 1 |
| 216 | 20230829 | 150200 | 3812226650 | 22550 | 22450 | 22600 | 22450 | 1153 |
| 217 | 20230829 | 150100 | 3786227250 | 22450 | 22500 | 22500 | 22450 | 337 |
| 218 | 20230829 | 150000 | 3778644800 | 22500 | 22500 | 22550 | 22500 | 300 |
| 219 | 20230829 | 145900 | 3771894400 | 22500 | 22550 | 22550 | 22500 | 441 |
| 220 | 20230829 | 145800 | 3761957300 | 22500 | 22550 | 22550 | 22500 | 67 |
| 221 | 20230829 | 145700 | 3760448450 | 22550 | 22550 | 22600 | 22550 | 433 |
| 222 | 20230829 | 145600 | 3750682100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 223 | 20230829 | 145500 | 3750659500 | 22600 | 22600 | 22600 | 22600 | 9 |
| 224 | 20230829 | 145400 | 3750456100 | 22600 | 22600 | 22600 | 22550 | 111 |
| 225 | 20230829 | 145300 | 3747952500 | 22550 | 22600 | 22600 | 22550 | 48 |
| 226 | 20230829 | 145200 | 3746868200 | 22650 | 22600 | 22650 | 22600 | 356 |
| 227 | 20230829 | 145100 | 3738822350 | 22650 | 22650 | 22650 | 22650 | 36 |
| 228 | 20230829 | 145000 | 3738006950 | 22600 | 22650 | 22650 | 22600 | 96 |
| 229 | 20230829 | 144900 | 3735837100 | 22600 | 22600 | 22600 | 22600 | 20 |
| 230 | 20230829 | 144800 | 3735385100 | 22650 | 22600 | 22650 | 22600 | 16 |
| 231 | 20230829 | 144700 | 3735023450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230829 | 144600 | 3735023450 | 22600 | 22650 | 22650 | 22600 | 162 |
| 233 | 20230829 | 144500 | 3731354850 | 22700 | 22700 | 22700 | 22700 | 39 |
| 234 | 20230829 | 144400 | 3730469550 | 22700 | 22750 | 22750 | 22700 | 3060 |
| 235 | 20230829 | 144300 | 3661007000 | 22750 | 22700 | 22750 | 22700 | 412 |
| 236 | 20230829 | 144200 | 3651650750 | 22700 | 22650 | 22700 | 22600 | 136 |
| 237 | 20230829 | 144100 | 3648564050 | 22600 | 22700 | 22700 | 22600 | 1038 |
| 238 | 20230829 | 144000 | 3625095950 | 22700 | 22700 | 22750 | 22700 | 2593 |
| 239 | 20230829 | 143900 | 3566153000 | 22750 | 22800 | 22800 | 22750 | 209 |
| 240 | 20230829 | 143800 | 3561396600 | 22750 | 22750 | 22750 | 22700 | 492 |
| 241 | 20230829 | 143700 | 3550204400 | 22750 | 22750 | 22750 | 22750 | 257 |
| 242 | 20230829 | 143600 | 3544357650 | 22700 | 22750 | 22750 | 22700 | 66 |
| 243 | 20230829 | 143500 | 3542857200 | 22750 | 22750 | 22750 | 22750 | 751 |
| 244 | 20230829 | 143400 | 3525771950 | 22700 | 22650 | 22700 | 22650 | 447 |
| 245 | 20230829 | 143300 | 3515625100 | 22650 | 22700 | 22700 | 22650 | 629 |
| 246 | 20230829 | 143200 | 3501364450 | 22700 | 22650 | 22700 | 22650 | 272 |
| 247 | 20230829 | 143100 | 3495202300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230829 | 143000 | 3495202300 | 22700 | 22700 | 22700 | 22700 | 9 |
| 249 | 20230829 | 142900 | 3494998000 | 22750 | 22700 | 22750 | 22700 | 587 |
| 250 | 20230829 | 142800 | 3481658850 | 22700 | 22650 | 22700 | 22650 | 258 |
| 251 | 20230829 | 142700 | 3475802350 | 22650 | 22650 | 22650 | 22650 | 134 |
| 252 | 20230829 | 142600 | 3472767250 | 22700 | 22700 | 22700 | 22700 | 143 |
| 253 | 20230829 | 142500 | 3469521150 | 22700 | 22700 | 22700 | 22700 | 1 |
| 254 | 20230829 | 142400 | 3469498450 | 22650 | 22700 | 22700 | 22650 | 344 |
| 255 | 20230829 | 142300 | 3461706150 | 22700 | 22700 | 22700 | 22650 | 250 |
| 256 | 20230829 | 142200 | 3456031900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230829 | 142100 | 3456031900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230829 | 142000 | 3456031900 | 22700 | 22700 | 22700 | 22700 | 245 |
| 259 | 20230829 | 141900 | 3450470400 | 22600 | 22600 | 22600 | 22600 | 175 |
| 260 | 20230829 | 141800 | 3446515400 | 22600 | 22650 | 22650 | 22600 | 205 |
| 261 | 20230829 | 141700 | 3441882000 | 22650 | 22650 | 22650 | 22650 | 220 |
| 262 | 20230829 | 141600 | 3436899000 | 22650 | 22700 | 22700 | 22650 | 231 |
| 263 | 20230829 | 141500 | 3431666350 | 22700 | 22700 | 22700 | 22650 | 217 |
| 264 | 20230829 | 141400 | 3426746450 | 22650 | 22750 | 22750 | 22650 | 614 |
| 265 | 20230829 | 141300 | 3412808700 | 22650 | 22700 | 22750 | 22650 | 106 |
| 266 | 20230829 | 141200 | 3410402700 | 22700 | 22650 | 22700 | 22650 | 106 |
| 267 | 20230829 | 141100 | 3407997550 | 22700 | 22700 | 22700 | 22650 | 266 |
| 268 | 20230829 | 141000 | 3401959550 | 22700 | 22650 | 22700 | 22650 | 11 |
| 269 | 20230829 | 140900 | 3401710350 | 22700 | 22650 | 22700 | 22650 | 86 |
| 270 | 20230829 | 140800 | 3399760350 | 22700 | 22650 | 22700 | 22650 | 441 |
| 271 | 20230829 | 140700 | 3389771650 | 22650 | 22600 | 22650 | 22600 | 103 |
| 272 | 20230829 | 140600 | 3387442600 | 22650 | 22650 | 22650 | 22600 | 238 |
| 273 | 20230829 | 140500 | 3382061000 | 22600 | 22600 | 22600 | 22600 | 123 |
| 274 | 20230829 | 140400 | 3379281200 | 22600 | 22600 | 22600 | 22600 | 331 |
| 275 | 20230829 | 140300 | 3371800600 | 22600 | 22650 | 22650 | 22600 | 6 |
| 276 | 20230829 | 140200 | 3371664750 | 22650 | 22700 | 22700 | 22650 | 97 |
| 277 | 20230829 | 140100 | 3369466500 | 22650 | 22800 | 22800 | 22650 | 279 |
| 278 | 20230829 | 140000 | 3363140900 | 22750 | 22750 | 22750 | 22750 | 290 |
| 279 | 20230829 | 135900 | 3356543400 | 22700 | 22700 | 22700 | 22700 | 93 |
| 280 | 20230829 | 135800 | 3354432300 | 22700 | 22700 | 22700 | 22700 | 75 |
| 281 | 20230829 | 135700 | 3352729800 | 22650 | 22650 | 22650 | 22650 | 66 |
| 282 | 20230829 | 135600 | 3351234900 | 22650 | 22700 | 22700 | 22650 | 61 |
| 283 | 20230829 | 135500 | 3349850850 | 22600 | 22600 | 22600 | 22550 | 609 |
| 284 | 20230829 | 135400 | 3336087500 | 22600 | 22700 | 22750 | 22600 | 1843 |
| 285 | 20230829 | 135300 | 3294382400 | 22700 | 22750 | 22750 | 22700 | 373 |
| 286 | 20230829 | 135200 | 3285906900 | 22800 | 22800 | 22800 | 22750 | 118 |
| 287 | 20230829 | 135100 | 3283219350 | 22750 | 22850 | 22900 | 22700 | 1440 |
| 288 | 20230829 | 135000 | 3250449450 | 22850 | 22900 | 22950 | 22800 | 502 |
| 289 | 20230829 | 134900 | 3238977650 | 22900 | 23000 | 23000 | 22900 | 1487 |
| 290 | 20230829 | 134800 | 3204863000 | 23000 | 22900 | 23000 | 22900 | 184 |
| 291 | 20230829 | 134700 | 3200637900 | 22950 | 22900 | 22950 | 22850 | 2612 |
| 292 | 20230829 | 134600 | 3140904050 | 22850 | 23000 | 23000 | 22850 | 574 |
| 293 | 20230829 | 134500 | 3127732400 | 23000 | 23050 | 23100 | 23000 | 770 |
| 294 | 20230829 | 134400 | 3109982250 | 23050 | 22900 | 23100 | 22850 | 2083 |
| 295 | 20230829 | 134300 | 3062204800 | 22900 | 22900 | 23000 | 22850 | 1256 |
| 296 | 20230829 | 134200 | 3033444400 | 22950 | 23000 | 23100 | 22800 | 3919 |
| 297 | 20230829 | 134100 | 2943524000 | 23000 | 23300 | 23300 | 22900 | 4271 |
| 298 | 20230829 | 134000 | 2845037300 | 23350 | 23250 | 23400 | 22900 | 10479 |
| 299 | 20230829 | 133900 | 2601899650 | 23250 | 22800 | 23400 | 22800 | 12016 |
| 300 | 20230829 | 133800 | 2325079050 | 22800 | 22750 | 22850 | 22700 | 2585 |
| 301 | 20230829 | 133700 | 2266164450 | 22750 | 22600 | 22750 | 22600 | 5409 |
| 302 | 20230829 | 133600 | 2143496750 | 22600 | 22550 | 22600 | 22550 | 248 |
| 303 | 20230829 | 133500 | 2137893100 | 22550 | 22550 | 22550 | 22550 | 42 |
| 304 | 20230829 | 133400 | 2136946000 | 22550 | 22550 | 22550 | 22550 | 1088 |
| 305 | 20230829 | 133300 | 2112411600 | 22550 | 22550 | 22550 | 22550 | 1331 |
| 306 | 20230829 | 133200 | 2082397550 | 22500 | 22500 | 22500 | 22450 | 296 |
| 307 | 20230829 | 133100 | 2075738050 | 22500 | 22500 | 22500 | 22500 | 839 |
| 308 | 20230829 | 133000 | 2056860550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 309 | 20230829 | 132900 | 2056860550 | 22550 | 22500 | 22550 | 22500 | 897 |
| 310 | 20230829 | 132800 | 2036667800 | 22500 | 22500 | 22500 | 22500 | 168 |
| 311 | 20230829 | 132700 | 2032887800 | 22500 | 22500 | 22500 | 22500 | 135 |
| 312 | 20230829 | 132600 | 2029850300 | 22500 | 22500 | 22500 | 22500 | 5 |
| 313 | 20230829 | 132500 | 2029737800 | 22550 | 22450 | 22550 | 22450 | 3500 |
| 314 | 20230829 | 132400 | 1950979650 | 22450 | 22450 | 22450 | 22400 | 1115 |
| 315 | 20230829 | 132300 | 1925961150 | 22450 | 22450 | 22500 | 22450 | 494 |
| 316 | 20230829 | 132200 | 1914868150 | 22500 | 22450 | 22500 | 22450 | 225 |
| 317 | 20230829 | 132100 | 1909815700 | 22450 | 22450 | 22450 | 22450 | 1340 |
| 318 | 20230829 | 132000 | 1879732700 | 22400 | 22400 | 22400 | 22400 | 9 |
| 319 | 20230829 | 131900 | 1879531100 | 22400 | 22450 | 22450 | 22400 | 212 |
| 320 | 20230829 | 131800 | 1874781750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 321 | 20230829 | 131700 | 1874781750 | 22450 | 22350 | 22450 | 22350 | 302 |
| 322 | 20230829 | 131600 | 1868023850 | 22350 | 22350 | 22350 | 22350 | 278 |
| 323 | 20230829 | 131500 | 1861810550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 324 | 20230829 | 131400 | 1861810550 | 22350 | 22400 | 22400 | 22350 | 141 |
| 325 | 20230829 | 131300 | 1858652350 | 22350 | 22350 | 22350 | 22350 | 105 |
| 326 | 20230829 | 131200 | 1856305600 | 22350 | 22400 | 22400 | 22350 | 142 |
| 327 | 20230829 | 131100 | 1853124850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 328 | 20230829 | 131000 | 1853124850 | 22450 | 22400 | 22450 | 22400 | 252 |
| 329 | 20230829 | 130900 | 1847478400 | 22400 | 22450 | 22450 | 22400 | 359 |
| 330 | 20230829 | 130800 | 1839418950 | 22450 | 22450 | 22450 | 22450 | 704 |
| 331 | 20230829 | 130700 | 1823614150 | 22450 | 22400 | 22450 | 22400 | 649 |
| 332 | 20230829 | 130600 | 1809076200 | 22400 | 22350 | 22400 | 22350 | 1061 |
| 333 | 20230829 | 130500 | 1785362150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 334 | 20230829 | 130400 | 1785362150 | 22350 | 22350 | 22400 | 22350 | 519 |
| 335 | 20230829 | 130300 | 1773746600 | 22350 | 22300 | 22350 | 22300 | 81 |
| 336 | 20230829 | 130200 | 1771936400 | 22300 | 22350 | 22350 | 22300 | 64 |
| 337 | 20230829 | 130100 | 1770506200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 338 | 20230829 | 130000 | 1770506200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 339 | 20230829 | 125900 | 1770506200 | 22300 | 22300 | 22300 | 22300 | 1 |
| 340 | 20230829 | 125800 | 1770483900 | 22300 | 22300 | 22300 | 22300 | 677 |
| 341 | 20230829 | 125700 | 1755386800 | 22250 | 22250 | 22250 | 22250 | 724 |
| 342 | 20230829 | 125600 | 1739277800 | 22200 | 22200 | 22200 | 22200 | 71 |
| 343 | 20230829 | 125500 | 1737701600 | 22200 | 22200 | 22200 | 22200 | 133 |
| 344 | 20230829 | 125400 | 1734749000 | 22200 | 22250 | 22250 | 22200 | 21 |
| 345 | 20230829 | 125300 | 1734281950 | 22250 | 22250 | 22250 | 22250 | 27 |
| 346 | 20230829 | 125200 | 1733681200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 347 | 20230829 | 125100 | 1733658950 | 22250 | 22250 | 22250 | 22250 | 167 |
| 348 | 20230829 | 125000 | 1729943200 | 22250 | 22250 | 22250 | 22250 | 188 |
| 349 | 20230829 | 124900 | 1725760200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 350 | 20230829 | 124800 | 1725760200 | 22250 | 22250 | 22250 | 22250 | 107 |
| 351 | 20230829 | 124700 | 1723379450 | 22200 | 22200 | 22200 | 22200 | 11 |
| 352 | 20230829 | 124600 | 1723135250 | 22200 | 22250 | 22250 | 22200 | 200 |
| 353 | 20230829 | 124500 | 1718686200 | 22250 | 22250 | 22250 | 22250 | 9 |
| 354 | 20230829 | 124400 | 1718485950 | 22250 | 22250 | 22250 | 22250 | 35 |
| 355 | 20230829 | 124300 | 1717707200 | 22250 | 22250 | 22250 | 22250 | 22 |
| 356 | 20230829 | 124200 | 1717217700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 357 | 20230829 | 124100 | 1717217700 | 22250 | 22250 | 22250 | 22250 | 142 |
| 358 | 20230829 | 124000 | 1714058200 | 22250 | 22250 | 22250 | 22250 | 4 |
| 359 | 20230829 | 123900 | 1713969200 | 22300 | 22300 | 22300 | 22300 | 204 |
| 360 | 20230829 | 123800 | 1709420000 | 22250 | 22250 | 22300 | 22250 | 81 |
| 361 | 20230829 | 123700 | 1707617700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 362 | 20230829 | 123600 | 1707617700 | 22250 | 22250 | 22250 | 22250 | 3 |
| 363 | 20230829 | 123500 | 1707550950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 364 | 20230829 | 123400 | 1707550950 | 22300 | 22300 | 22300 | 22250 | 24 |
| 365 | 20230829 | 123300 | 1707016250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 366 | 20230829 | 123200 | 1707016250 | 22300 | 22300 | 22300 | 22300 | 4 |
| 367 | 20230829 | 123100 | 1706927050 | 22250 | 22250 | 22250 | 22250 | 8 |
| 368 | 20230829 | 123000 | 1706749050 | 22350 | 22300 | 22350 | 22300 | 46 |
| 369 | 20230829 | 122900 | 1705721450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 370 | 20230829 | 122800 | 1705721450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 371 | 20230829 | 122700 | 1705721450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 372 | 20230829 | 122600 | 1705721450 | 22350 | 22300 | 22350 | 22300 | 374 |
| 373 | 20230829 | 122500 | 1697380250 | 22300 | 22200 | 22300 | 22200 | 512 |
| 374 | 20230829 | 122400 | 1685986500 | 22200 | 22200 | 22200 | 22200 | 58 |
| 375 | 20230829 | 122300 | 1684698900 | 22200 | 22200 | 22200 | 22200 | 123 |
| 376 | 20230829 | 122200 | 1681968300 | 22200 | 22150 | 22200 | 22150 | 445 |
| 377 | 20230829 | 122100 | 1672093850 | 22150 | 22200 | 22200 | 22150 | 459 |
| 378 | 20230829 | 122000 | 1661904150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 379 | 20230829 | 121900 | 1661904150 | 22250 | 22250 | 22250 | 22250 | 2 |
| 380 | 20230829 | 121800 | 1661859650 | 22250 | 22250 | 22250 | 22250 | 326 |
| 381 | 20230829 | 121700 | 1654606150 | 22250 | 22250 | 22250 | 22250 | 1156 |
| 382 | 20230829 | 121600 | 1628885150 | 22250 | 22250 | 22250 | 22250 | 8 |
| 383 | 20230829 | 121500 | 1628707150 | 22250 | 22250 | 22300 | 22250 | 237 |
| 384 | 20230829 | 121400 | 1623427900 | 22200 | 22250 | 22250 | 22200 | 48 |
| 385 | 20230829 | 121300 | 1622360200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 386 | 20230829 | 121200 | 1622360200 | 22250 | 22250 | 22250 | 22250 | 4 |
| 387 | 20230829 | 121100 | 1622271200 | 22200 | 22200 | 22200 | 22200 | 50 |
| 388 | 20230829 | 121000 | 1621161200 | 22250 | 22250 | 22250 | 22250 | 10 |
| 389 | 20230829 | 120900 | 1620938700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 390 | 20230829 | 120800 | 1620938700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 391 | 20230829 | 120700 | 1620938700 | 22250 | 22250 | 22250 | 22250 | 1729 |
| 392 | 20230829 | 120600 | 1582468450 | 22300 | 22350 | 22350 | 22300 | 110 |
| 393 | 20230829 | 120500 | 1580015400 | 22350 | 22300 | 22350 | 22300 | 935 |
| 394 | 20230829 | 120400 | 1559162650 | 22350 | 22350 | 22350 | 22350 | 259 |
| 395 | 20230829 | 120300 | 1553374000 | 22350 | 22250 | 22350 | 22250 | 15 |
| 396 | 20230829 | 120200 | 1553040050 | 22350 | 22350 | 22350 | 22350 | 11 |
| 397 | 20230829 | 120100 | 1552794200 | 22350 | 22350 | 22350 | 22350 | 7 |
| 398 | 20230829 | 120000 | 1552637750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 399 | 20230829 | 115900 | 1552637750 | 22250 | 22350 | 22350 | 22250 | 527 |
| 400 | 20230829 | 115800 | 1540898100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 401 | 20230829 | 115700 | 1540898100 | 22300 | 22300 | 22300 | 22300 | 171 |
| 402 | 20230829 | 115600 | 1537084800 | 22300 | 22300 | 22300 | 22250 | 157 |
| 403 | 20230829 | 115500 | 1533584200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 404 | 20230829 | 115400 | 1533584200 | 22250 | 22300 | 22300 | 22250 | 476 |
| 405 | 20230829 | 115300 | 1522969450 | 22300 | 22250 | 22300 | 22250 | 153 |
| 406 | 20230829 | 115200 | 1519558700 | 22250 | 22250 | 22250 | 22250 | 24 |
| 407 | 20230829 | 115100 | 1519024700 | 22250 | 22250 | 22250 | 22250 | 140 |
| 408 | 20230829 | 115000 | 1515909700 | 22250 | 22150 | 22250 | 22150 | 2691 |
| 409 | 20230829 | 114900 | 1456280350 | 22150 | 22200 | 22200 | 22150 | 980 |
| 410 | 20230829 | 114800 | 1434572350 | 22200 | 22200 | 22200 | 22200 | 3 |
| 411 | 20230829 | 114700 | 1434505750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 412 | 20230829 | 114600 | 1434483550 | 22200 | 22200 | 22200 | 22200 | 14 |
| 413 | 20230829 | 114500 | 1434172750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 414 | 20230829 | 114400 | 1434172750 | 22200 | 22200 | 22200 | 22200 | 261 |
| 415 | 20230829 | 114300 | 1428378550 | 22200 | 22200 | 22200 | 22200 | 976 |
| 416 | 20230829 | 114200 | 1406711350 | 22200 | 22200 | 22200 | 22200 | 5 |
| 417 | 20230829 | 114100 | 1406600350 | 22250 | 22250 | 22250 | 22250 | 41 |
| 418 | 20230829 | 114000 | 1405688100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 419 | 20230829 | 113900 | 1405688100 | 22200 | 22200 | 22200 | 22200 | 115 |
| 420 | 20230829 | 113800 | 1403135100 | 22200 | 22200 | 22250 | 22200 | 344 |
| 421 | 20230829 | 113700 | 1395496200 | 22200 | 22200 | 22200 | 22200 | 230 |
| 422 | 20230829 | 113600 | 1390390200 | 22250 | 22250 | 22250 | 22250 | 85 |
| 423 | 20230829 | 113500 | 1388498950 | 22250 | 22200 | 22250 | 22200 | 115 |
| 424 | 20230829 | 113400 | 1385943650 | 22250 | 22250 | 22250 | 22250 | 5 |
| 425 | 20230829 | 113300 | 1385832400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 426 | 20230829 | 113200 | 1385832400 | 22250 | 22250 | 22250 | 22250 | 77 |
| 427 | 20230829 | 113100 | 1384119150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 428 | 20230829 | 113000 | 1384119150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 429 | 20230829 | 112900 | 1384119150 | 22250 | 22250 | 22250 | 22250 | 124 |
| 430 | 20230829 | 112800 | 1381360150 | 22250 | 22250 | 22250 | 22250 | 4 |
| 431 | 20230829 | 112700 | 1381271150 | 22250 | 22150 | 22250 | 22150 | 52 |
| 432 | 20230829 | 112600 | 1380119200 | 22150 | 22250 | 22250 | 22150 | 259 |
| 433 | 20230829 | 112500 | 1374367400 | 22200 | 22250 | 22250 | 22200 | 88 |
| 434 | 20230829 | 112400 | 1372411650 | 22250 | 22150 | 22250 | 22150 | 128 |
| 435 | 20230829 | 112300 | 1369573050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 436 | 20230829 | 112200 | 1369573050 | 22150 | 22150 | 22150 | 22150 | 19 |
| 437 | 20230829 | 112100 | 1369152200 | 22150 | 22200 | 22250 | 22150 | 182 |
| 438 | 20230829 | 112000 | 1365118850 | 22200 | 22200 | 22200 | 22200 | 221 |
| 439 | 20230829 | 111900 | 1360212650 | 22200 | 22200 | 22200 | 22200 | 83 |
| 440 | 20230829 | 111800 | 1358370050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 441 | 20230829 | 111700 | 1358347850 | 22200 | 22200 | 22200 | 22200 | 4 |
| 442 | 20230829 | 111600 | 1358259050 | 22250 | 22200 | 22250 | 22200 | 238 |
| 443 | 20230829 | 111500 | 1352969250 | 22200 | 22200 | 22200 | 22200 | 11 |
| 444 | 20230829 | 111400 | 1352725050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 445 | 20230829 | 111300 | 1352725050 | 22200 | 22150 | 22200 | 22150 | 100 |
| 446 | 20230829 | 111200 | 1350508650 | 22200 | 22200 | 22200 | 22200 | 279 |
| 447 | 20230829 | 111100 | 1344314850 | 22300 | 22300 | 22300 | 22300 | 6 |
| 448 | 20230829 | 111000 | 1344181050 | 22300 | 22250 | 22300 | 22250 | 173 |
| 449 | 20230829 | 110900 | 1340330600 | 22250 | 22250 | 22250 | 22250 | 1 |
| 450 | 20230829 | 110800 | 1340308350 | 22250 | 22250 | 22250 | 22250 | 3 |
| 451 | 20230829 | 110700 | 1340241600 | 22250 | 22200 | 22250 | 22200 | 416 |
| 452 | 20230829 | 110600 | 1330990450 | 22150 | 22150 | 22150 | 22150 | 330 |
| 453 | 20230829 | 110500 | 1323680950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 454 | 20230829 | 110400 | 1323680950 | 22150 | 22150 | 22150 | 22150 | 88 |
| 455 | 20230829 | 110300 | 1321731750 | 22150 | 22150 | 22150 | 22150 | 70 |
| 456 | 20230829 | 110200 | 1320181250 | 22150 | 22150 | 22150 | 22150 | 44 |
| 457 | 20230829 | 110100 | 1319206650 | 22150 | 22150 | 22150 | 22150 | 456 |
| 458 | 20230829 | 110000 | 1309106250 | 22150 | 22150 | 22150 | 22150 | 10 |
| 459 | 20230829 | 105900 | 1308884750 | 22150 | 22150 | 22150 | 22150 | 300 |
| 460 | 20230829 | 105800 | 1302239750 | 22150 | 22150 | 22150 | 22150 | 213 |
| 461 | 20230829 | 105700 | 1297521800 | 22150 | 22200 | 22200 | 22150 | 932 |
| 462 | 20230829 | 105600 | 1276868200 | 22200 | 22200 | 22250 | 22200 | 82 |
| 463 | 20230829 | 105500 | 1275047350 | 22200 | 22250 | 22250 | 22200 | 533 |
| 464 | 20230829 | 105400 | 1263203750 | 22250 | 22350 | 22350 | 22250 | 65 |
| 465 | 20230829 | 105300 | 1261756000 | 22250 | 22250 | 22250 | 22250 | 4 |
| 466 | 20230829 | 105200 | 1261667000 | 22250 | 22250 | 22250 | 22250 | 108 |
| 467 | 20230829 | 105100 | 1259264000 | 22250 | 22300 | 22300 | 22250 | 51 |
| 468 | 20230829 | 105000 | 1258127000 | 22400 | 22300 | 22400 | 22300 | 80 |
| 469 | 20230829 | 104900 | 1256342450 | 22300 | 22300 | 22300 | 22250 | 97 |
| 470 | 20230829 | 104800 | 1254179550 | 22300 | 22300 | 22300 | 22300 | 38 |
| 471 | 20230829 | 104700 | 1253332150 | 22300 | 22300 | 22300 | 22300 | 20 |
| 472 | 20230829 | 104600 | 1252886150 | 22300 | 22300 | 22450 | 22300 | 198 |
| 473 | 20230829 | 104500 | 1248459200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 474 | 20230829 | 104400 | 1248459200 | 22250 | 22200 | 22250 | 22200 | 198 |
| 475 | 20230829 | 104300 | 1244053950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 476 | 20230829 | 104200 | 1244053950 | 22150 | 22200 | 22200 | 22150 | 132 |
| 477 | 20230829 | 104100 | 1241123750 | 22200 | 22200 | 22250 | 22200 | 135 |
| 478 | 20230829 | 104000 | 1238126700 | 22200 | 22200 | 22200 | 22200 | 51 |
| 479 | 20230829 | 103900 | 1236994500 | 22200 | 22250 | 22300 | 22200 | 672 |
| 480 | 20230829 | 103800 | 1222058150 | 22250 | 22250 | 22250 | 22250 | 100 |
| 481 | 20230829 | 103700 | 1219833150 | 22250 | 22300 | 22300 | 22250 | 104 |
| 482 | 20230829 | 103600 | 1217518950 | 22300 | 22300 | 22300 | 22300 | 477 |
| 483 | 20230829 | 103500 | 1206881850 | 22350 | 22350 | 22350 | 22350 | 87 |
| 484 | 20230829 | 103400 | 1204937400 | 22350 | 22300 | 22350 | 22300 | 14 |
| 485 | 20230829 | 103300 | 1204624700 | 22300 | 22300 | 22300 | 22300 | 35 |
| 486 | 20230829 | 103200 | 1203844200 | 22350 | 22350 | 22350 | 22350 | 5 |
| 487 | 20230829 | 103100 | 1203732450 | 22300 | 22300 | 22300 | 22300 | 30 |
| 488 | 20230829 | 103000 | 1203063450 | 22300 | 22300 | 22350 | 22300 | 114 |
| 489 | 20230829 | 102900 | 1200520750 | 22300 | 22300 | 22300 | 22300 | 4 |
| 490 | 20230829 | 102800 | 1200431550 | 22300 | 22300 | 22350 | 22300 | 170 |
| 491 | 20230829 | 102700 | 1196639700 | 22300 | 22300 | 22300 | 22300 | 371 |
| 492 | 20230829 | 102600 | 1188366400 | 22300 | 22350 | 22350 | 22300 | 437 |
| 493 | 20230829 | 102500 | 1178613500 | 22350 | 22400 | 22400 | 22350 | 173 |
| 494 | 20230829 | 102400 | 1174738500 | 22400 | 22400 | 22400 | 22400 | 25 |
| 495 | 20230829 | 102300 | 1174178500 | 22400 | 22400 | 22400 | 22400 | 42 |
| 496 | 20230829 | 102200 | 1173237700 | 22400 | 22450 | 22450 | 22400 | 75 |
| 497 | 20230829 | 102100 | 1171556750 | 22450 | 22450 | 22450 | 22450 | 155 |
| 498 | 20230829 | 102000 | 1168077000 | 22450 | 22550 | 22550 | 22450 | 330 |
| 499 | 20230829 | 101900 | 1160642550 | 22550 | 22450 | 22550 | 22450 | 60 |
| 500 | 20230829 | 101800 | 1159290150 | 22450 | 22500 | 22500 | 22450 | 132 |
| 501 | 20230829 | 101700 | 1156326400 | 22500 | 22450 | 22500 | 22450 | 263 |
| 502 | 20230829 | 101600 | 1150418100 | 22400 | 22400 | 22400 | 22400 | 56 |
| 503 | 20230829 | 101500 | 1149163700 | 22400 | 22400 | 22400 | 22400 | 805 |
| 504 | 20230829 | 101400 | 1131131700 | 22400 | 22400 | 22400 | 22400 | 143 |
| 505 | 20230829 | 101300 | 1127928500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 506 | 20230829 | 101200 | 1127906100 | 22400 | 22450 | 22450 | 22400 | 49 |
| 507 | 20230829 | 101100 | 1126808200 | 22450 | 22500 | 22500 | 22450 | 151 |
| 508 | 20230829 | 101000 | 1123415950 | 22450 | 22450 | 22450 | 22450 | 42 |
| 509 | 20230829 | 100900 | 1122473050 | 22450 | 22450 | 22450 | 22450 | 9 |
| 510 | 20230829 | 100800 | 1122271000 | 22500 | 22500 | 22500 | 22450 | 133 |
| 511 | 20230829 | 100700 | 1119280300 | 22500 | 22500 | 22500 | 22500 | 141 |
| 512 | 20230829 | 100600 | 1116107800 | 22550 | 22550 | 22550 | 22550 | 161 |
| 513 | 20230829 | 100500 | 1112477250 | 22550 | 22450 | 22550 | 22450 | 173 |
| 514 | 20230829 | 100400 | 1108581850 | 22450 | 22500 | 22500 | 22450 | 2 |
| 515 | 20230829 | 100300 | 1108536900 | 22450 | 22500 | 22500 | 22450 | 51 |
| 516 | 20230829 | 100200 | 1107389600 | 22550 | 22600 | 22600 | 22550 | 620 |
| 517 | 20230829 | 100100 | 1093384500 | 22600 | 22450 | 22650 | 22450 | 4377 |
| 518 | 20230829 | 100000 | 994744500 | 22500 | 22500 | 22500 | 22400 | 249 |
| 519 | 20230829 | 095900 | 989154450 | 22450 | 22450 | 22450 | 22450 | 64 |
| 520 | 20230829 | 095800 | 987717650 | 22450 | 22400 | 22450 | 22400 | 315 |
| 521 | 20230829 | 095700 | 980646000 | 22500 | 22450 | 22500 | 22400 | 247 |
| 522 | 20230829 | 095600 | 975101800 | 22400 | 22400 | 22400 | 22400 | 499 |
| 523 | 20230829 | 095500 | 963924200 | 22450 | 22450 | 22450 | 22450 | 376 |
| 524 | 20230829 | 095400 | 955483000 | 22450 | 22300 | 22450 | 22300 | 937 |
| 525 | 20230829 | 095300 | 934495900 | 22300 | 22350 | 22350 | 22300 | 11 |
| 526 | 20230829 | 095200 | 934250100 | 22350 | 22250 | 22350 | 22250 | 11 |
| 527 | 20230829 | 095100 | 934005250 | 22200 | 22300 | 22300 | 22200 | 813 |
| 528 | 20230829 | 095000 | 915912950 | 22350 | 22300 | 22350 | 22300 | 29 |
| 529 | 20230829 | 094900 | 915264900 | 22350 | 22350 | 22350 | 22350 | 258 |
| 530 | 20230829 | 094800 | 909498600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 531 | 20230829 | 094700 | 909409200 | 22400 | 22400 | 22450 | 22350 | 320 |
| 532 | 20230829 | 094600 | 902249800 | 22450 | 22450 | 22450 | 22400 | 509 |
| 533 | 20230829 | 094500 | 890834200 | 22450 | 22350 | 22450 | 22350 | 343 |
| 534 | 20230829 | 094400 | 883143850 | 22350 | 22400 | 22400 | 22350 | 247 |
| 535 | 20230829 | 094300 | 877611800 | 22400 | 22450 | 22450 | 22400 | 283 |
| 536 | 20230829 | 094200 | 871261050 | 22450 | 22500 | 22500 | 22450 | 202 |
| 537 | 20230829 | 094100 | 866726100 | 22550 | 22550 | 22550 | 22550 | 31 |
| 538 | 20230829 | 094000 | 866027050 | 22550 | 22550 | 22550 | 22450 | 412 |
| 539 | 20230829 | 093900 | 856743200 | 22550 | 22550 | 22550 | 22450 | 20 |
| 540 | 20230829 | 093800 | 856292850 | 22550 | 22450 | 22550 | 22450 | 1418 |
| 541 | 20230829 | 093700 | 824409700 | 22400 | 22400 | 22450 | 22400 | 57 |
| 542 | 20230829 | 093600 | 823130250 | 22400 | 22350 | 22450 | 22350 | 610 |
| 543 | 20230829 | 093500 | 809494600 | 22350 | 22400 | 22400 | 22350 | 286 |
| 544 | 20230829 | 093400 | 803089200 | 22400 | 22400 | 22450 | 22350 | 315 |
| 545 | 20230829 | 093300 | 796040800 | 22400 | 22350 | 22450 | 22350 | 520 |
| 546 | 20230829 | 093200 | 784392900 | 22400 | 22450 | 22450 | 22400 | 205 |
| 547 | 20230829 | 093100 | 779800400 | 22500 | 22450 | 22500 | 22450 | 73 |
| 548 | 20230829 | 093000 | 778160950 | 22450 | 22400 | 22450 | 22400 | 437 |
| 549 | 20230829 | 092900 | 768357050 | 22400 | 22400 | 22400 | 22350 | 805 |
| 550 | 20230829 | 092800 | 750341250 | 22350 | 22450 | 22450 | 22350 | 532 |
| 551 | 20230829 | 092700 | 738408750 | 22450 | 22400 | 22500 | 22400 | 992 |
| 552 | 20230829 | 092600 | 716136600 | 22450 | 22500 | 22500 | 22450 | 1698 |
| 553 | 20230829 | 092500 | 677943450 | 22500 | 22500 | 22550 | 22500 | 459 |
| 554 | 20230829 | 092400 | 667602100 | 22500 | 22550 | 22650 | 22500 | 1005 |
| 555 | 20230829 | 092300 | 644909800 | 22550 | 22650 | 22650 | 22550 | 3839 |
| 556 | 20230829 | 092200 | 558165350 | 22650 | 22600 | 22650 | 22600 | 1941 |
| 557 | 20230829 | 092100 | 514236300 | 22600 | 22500 | 22700 | 22500 | 3099 |
| 558 | 20230829 | 092000 | 444195050 | 22550 | 22350 | 22550 | 22350 | 4909 |
| 559 | 20230829 | 091900 | 333828700 | 22350 | 22300 | 22400 | 22300 | 2850 |
| 560 | 20230829 | 091800 | 270135550 | 22300 | 22250 | 22300 | 22250 | 110 |
| 561 | 20230829 | 091700 | 267685550 | 22250 | 22250 | 22250 | 22250 | 390 |
| 562 | 20230829 | 091600 | 259008050 | 22250 | 22250 | 22250 | 22250 | 200 |
| 563 | 20230829 | 091500 | 254558050 | 22250 | 22200 | 22250 | 22200 | 5 |
| 564 | 20230829 | 091400 | 254446900 | 22200 | 22200 | 22200 | 22200 | 240 |
| 565 | 20230829 | 091300 | 249118900 | 22200 | 22150 | 22200 | 22150 | 200 |
| 566 | 20230829 | 091200 | 244683350 | 22150 | 22150 | 22150 | 22150 | 47 |
| 567 | 20230829 | 091100 | 243642300 | 22200 | 22200 | 22250 | 22200 | 75 |
| 568 | 20230829 | 091000 | 241974800 | 22200 | 22250 | 22250 | 22200 | 685 |
| 569 | 20230829 | 090900 | 226742800 | 22300 | 22300 | 22300 | 22300 | 699 |
| 570 | 20230829 | 090800 | 211155100 | 22250 | 22150 | 22350 | 22150 | 1778 |
| 571 | 20230829 | 090700 | 171646300 | 22200 | 22150 | 22200 | 22150 | 192 |
| 572 | 20230829 | 090600 | 167384750 | 22150 | 22150 | 22150 | 22100 | 354 |
| 573 | 20230829 | 090500 | 159552500 | 22100 | 21900 | 22100 | 21850 | 2583 |
| 574 | 20230829 | 090400 | 102825850 | 21900 | 21950 | 21950 | 21850 | 1009 |
| 575 | 20230829 | 090300 | 80730300 | 21950 | 21950 | 21950 | 21950 | 124 |
| 576 | 20230829 | 090200 | 78008500 | 21950 | 22050 | 22050 | 21950 | 728 |
| 577 | 20230829 | 090100 | 61991400 | 22050 | 22050 | 22200 | 22050 | 315 |
| 578 | 20230829 | 090000 | 55045500 | 22100 | 22150 | 22200 | 22100 | 2484 |