33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 3 | 20230823 | 190200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230823 | 190100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230823 | 190000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230823 | 185900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230823 | 185800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230823 | 185700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230823 | 185600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230823 | 185500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230823 | 185400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230823 | 185300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230823 | 185200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230823 | 185100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230823 | 185000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230823 | 184900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230823 | 184800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230823 | 184700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230823 | 184600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230823 | 184500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230823 | 184400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230823 | 184300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230823 | 184200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230823 | 184100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230823 | 184000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230823 | 183900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230823 | 183800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230823 | 183700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230823 | 183600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230823 | 183500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230823 | 183400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230823 | 183300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 33 | 20230823 | 183200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230823 | 183100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230823 | 183000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230823 | 182900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230823 | 182800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230823 | 182700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230823 | 182600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230823 | 182500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230823 | 182400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230823 | 182300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230823 | 182200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230823 | 182100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230823 | 182000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230823 | 181900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230823 | 181800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230823 | 181700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230823 | 181600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230823 | 181500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230823 | 181400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230823 | 181300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230823 | 181200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230823 | 181100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230823 | 181000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230823 | 180900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230823 | 180800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230823 | 180700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230823 | 180600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230823 | 180500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230823 | 180400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230823 | 180300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 63 | 20230823 | 180200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230823 | 180100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230823 | 180000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230823 | 175900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230823 | 175800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230823 | 175700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230823 | 175600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230823 | 175500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230823 | 175400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230823 | 175300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230823 | 175200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230823 | 175100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230823 | 175000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230823 | 174900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230823 | 174800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230823 | 174700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230823 | 174600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230823 | 174500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230823 | 174400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230823 | 174300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230823 | 174200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230823 | 174100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230823 | 174000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230823 | 173900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230823 | 173800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230823 | 173700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230823 | 173600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230823 | 173500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230823 | 173400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230823 | 173300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 93 | 20230823 | 173200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230823 | 173100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230823 | 173000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230823 | 172900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230823 | 172800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230823 | 172700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230823 | 172600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230823 | 172500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230823 | 172400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230823 | 172300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230823 | 172200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230823 | 172100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230823 | 172000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230823 | 171900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230823 | 171800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230823 | 171700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230823 | 171600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230823 | 171500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230823 | 171400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230823 | 171300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230823 | 171200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230823 | 171100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230823 | 171000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230823 | 170900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230823 | 170800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230823 | 170700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230823 | 170600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230823 | 170500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230823 | 170400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230823 | 170300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 123 | 20230823 | 170200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230823 | 170100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230823 | 170000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230823 | 165900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230823 | 165800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230823 | 165700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230823 | 165600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230823 | 165500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230823 | 165400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230823 | 165300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230823 | 165200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230823 | 165100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230823 | 165000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230823 | 164900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230823 | 164800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230823 | 164700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230823 | 164600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230823 | 164500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230823 | 164400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230823 | 164300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230823 | 164200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230823 | 164100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230823 | 164000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230823 | 163900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230823 | 163800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230823 | 163700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230823 | 163600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230823 | 163500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230823 | 163400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230823 | 163300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 153 | 20230823 | 163200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230823 | 163100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230823 | 163000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230823 | 162900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230823 | 162800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230823 | 162700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230823 | 162600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230823 | 162500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230823 | 162400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230823 | 162300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230823 | 162200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230823 | 162100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230823 | 162000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230823 | 161900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230823 | 161800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230823 | 161700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230823 | 161600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230823 | 161500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230823 | 161400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230823 | 161300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230823 | 161200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230823 | 161100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230823 | 161000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230823 | 160900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230823 | 160800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230823 | 160700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230823 | 160600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230823 | 160500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230823 | 160400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230823 | 160300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 183 | 20230823 | 160200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230823 | 160100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230823 | 160000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230823 | 155900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230823 | 155800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230823 | 155700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230823 | 155600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230823 | 155500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230823 | 155400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230823 | 155300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230823 | 155200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230823 | 155100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230823 | 155000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230823 | 154900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230823 | 154800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230823 | 154700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230823 | 154600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230823 | 154500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230823 | 154400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230823 | 154300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230823 | 154200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230823 | 154100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230823 | 154000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230823 | 153900 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230823 | 153800 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230823 | 153700 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230823 | 153600 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230823 | 153500 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230823 | 153400 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230823 | 153300 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 213 | 20230823 | 153200 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230823 | 153100 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230823 | 153000 | 16016869750 | 32600 | 32600 | 32600 | 32600 | 17155 |
| 216 | 20230823 | 152900 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20230823 | 152800 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20230823 | 152700 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20230823 | 152600 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20230823 | 152500 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20230823 | 152400 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20230823 | 152300 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20230823 | 152200 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20230823 | 152100 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20230823 | 152000 | 15457616750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20230823 | 151900 | 15457616750 | 32650 | 32600 | 32700 | 32600 | 1076 |
| 227 | 20230823 | 151800 | 15422492750 | 32650 | 32600 | 32650 | 32600 | 574 |
| 228 | 20230823 | 151700 | 15403760300 | 32650 | 32650 | 32650 | 32600 | 908 |
| 229 | 20230823 | 151600 | 15374136700 | 32650 | 32600 | 32650 | 32600 | 527 |
| 230 | 20230823 | 151500 | 15356935850 | 32600 | 32700 | 32700 | 32600 | 3953 |
| 231 | 20230823 | 151400 | 15227846000 | 32650 | 32600 | 32700 | 32600 | 3773 |
| 232 | 20230823 | 151300 | 15104628050 | 32650 | 32650 | 32700 | 32600 | 1932 |
| 233 | 20230823 | 151200 | 15041550100 | 32650 | 32650 | 32700 | 32600 | 1964 |
| 234 | 20230823 | 151100 | 14977424550 | 32650 | 32650 | 32700 | 32600 | 771 |
| 235 | 20230823 | 151000 | 14952266800 | 32600 | 32600 | 32650 | 32600 | 963 |
| 236 | 20230823 | 150900 | 14920844750 | 32650 | 32650 | 32700 | 32600 | 1474 |
| 237 | 20230823 | 150800 | 14872718450 | 32600 | 32650 | 32650 | 32600 | 3033 |
| 238 | 20230823 | 150700 | 14773777050 | 32650 | 32650 | 32700 | 32600 | 1484 |
| 239 | 20230823 | 150600 | 14725335200 | 32600 | 32650 | 32700 | 32600 | 4566 |
| 240 | 20230823 | 150500 | 14576307600 | 32700 | 32700 | 32700 | 32650 | 3111 |
| 241 | 20230823 | 150400 | 14474627200 | 32650 | 32700 | 32700 | 32650 | 1592 |
| 242 | 20230823 | 150300 | 14422586600 | 32650 | 32700 | 32700 | 32650 | 1523 |
| 243 | 20230823 | 150200 | 14372807800 | 32700 | 32650 | 32700 | 32650 | 2465 |
| 244 | 20230823 | 150100 | 14292221050 | 32700 | 32700 | 32700 | 32650 | 2366 |
| 245 | 20230823 | 150000 | 14214854900 | 32700 | 32650 | 32700 | 32650 | 2211 |
| 246 | 20230823 | 145900 | 14142579500 | 32650 | 32700 | 32700 | 32650 | 3442 |
| 247 | 20230823 | 145800 | 14030051800 | 32650 | 32650 | 32700 | 32650 | 19693 |
| 248 | 20230823 | 145700 | 13386116050 | 32650 | 32600 | 32700 | 32600 | 22438 |
| 249 | 20230823 | 145600 | 12653462850 | 32600 | 32550 | 32650 | 32550 | 2614 |
| 250 | 20230823 | 145500 | 12568187200 | 32550 | 32600 | 32650 | 32550 | 3503 |
| 251 | 20230823 | 145400 | 12453990350 | 32600 | 32550 | 32600 | 32550 | 1652 |
| 252 | 20230823 | 145300 | 12400159450 | 32550 | 32600 | 32600 | 32550 | 1165 |
| 253 | 20230823 | 145200 | 12362191500 | 32600 | 32600 | 32600 | 32550 | 2934 |
| 254 | 20230823 | 145100 | 12266565900 | 32600 | 32550 | 32600 | 32550 | 1958 |
| 255 | 20230823 | 145000 | 12202759600 | 32550 | 32550 | 32600 | 32550 | 1173 |
| 256 | 20230823 | 144900 | 12164540700 | 32550 | 32550 | 32650 | 32550 | 1285 |
| 257 | 20230823 | 144800 | 12122653600 | 32550 | 32600 | 32650 | 32550 | 1118 |
| 258 | 20230823 | 144700 | 12086221700 | 32550 | 32650 | 32650 | 32550 | 1111 |
| 259 | 20230823 | 144600 | 12049969550 | 32600 | 32550 | 32650 | 32550 | 1211 |
| 260 | 20230823 | 144500 | 12010490300 | 32550 | 32550 | 32650 | 32550 | 881 |
| 261 | 20230823 | 144400 | 11981764800 | 32600 | 32600 | 32650 | 32600 | 1372 |
| 262 | 20230823 | 144300 | 11937001250 | 32600 | 32600 | 32650 | 32600 | 855 |
| 263 | 20230823 | 144200 | 11909120100 | 32600 | 32600 | 32650 | 32600 | 1560 |
| 264 | 20230823 | 144100 | 11858210100 | 32600 | 32600 | 32650 | 32550 | 723 |
| 265 | 20230823 | 144000 | 11834632700 | 32600 | 32600 | 32600 | 32550 | 826 |
| 266 | 20230823 | 143900 | 11807711350 | 32550 | 32650 | 32650 | 32550 | 1863 |
| 267 | 20230823 | 143800 | 11746964750 | 32600 | 32550 | 32650 | 32550 | 682 |
| 268 | 20230823 | 143700 | 11724750900 | 32550 | 32550 | 32650 | 32550 | 1082 |
| 269 | 20230823 | 143600 | 11689483850 | 32600 | 32550 | 32650 | 32550 | 1204 |
| 270 | 20230823 | 143500 | 11650249850 | 32550 | 32550 | 32650 | 32550 | 1984 |
| 271 | 20230823 | 143400 | 11585576500 | 32550 | 32550 | 32650 | 32550 | 2333 |
| 272 | 20230823 | 143300 | 11509574250 | 32550 | 32600 | 32600 | 32550 | 1325 |
| 273 | 20230823 | 143200 | 11466385900 | 32550 | 32650 | 32650 | 32550 | 1404 |
| 274 | 20230823 | 143100 | 11420592400 | 32600 | 32600 | 32650 | 32550 | 1045 |
| 275 | 20230823 | 143000 | 11386522700 | 32550 | 32550 | 32600 | 32550 | 1707 |
| 276 | 20230823 | 142900 | 11330895850 | 32600 | 32600 | 32600 | 32550 | 872 |
| 277 | 20230823 | 142800 | 11302473600 | 32550 | 32550 | 32600 | 32550 | 1654 |
| 278 | 20230823 | 142700 | 11248575250 | 32550 | 32500 | 32600 | 32500 | 1083 |
| 279 | 20230823 | 142600 | 11213313750 | 32550 | 32550 | 32600 | 32500 | 1643 |
| 280 | 20230823 | 142500 | 11159823200 | 32600 | 32500 | 32600 | 32500 | 1038 |
| 281 | 20230823 | 142400 | 11125994700 | 32550 | 32550 | 32600 | 32550 | 1049 |
| 282 | 20230823 | 142300 | 11091817450 | 32500 | 32550 | 32600 | 32500 | 1115 |
| 283 | 20230823 | 142200 | 11055510650 | 32550 | 32550 | 32600 | 32550 | 1730 |
| 284 | 20230823 | 142100 | 10999171550 | 32600 | 32600 | 32600 | 32550 | 643 |
| 285 | 20230823 | 142000 | 10978232350 | 32600 | 32550 | 32600 | 32500 | 2007 |
| 286 | 20230823 | 141900 | 10912840600 | 32550 | 32550 | 32600 | 32500 | 1098 |
| 287 | 20230823 | 141800 | 10877071600 | 32550 | 32500 | 32600 | 32500 | 619 |
| 288 | 20230823 | 141700 | 10856921750 | 32600 | 32500 | 32600 | 32500 | 2668 |
| 289 | 20230823 | 141600 | 10770020600 | 32550 | 32500 | 32550 | 32500 | 2380 |
| 290 | 20230823 | 141500 | 10692572100 | 32500 | 32500 | 32550 | 32500 | 490 |
| 291 | 20230823 | 141400 | 10676646000 | 32500 | 32500 | 32550 | 32500 | 3268 |
| 292 | 20230823 | 141300 | 10570311650 | 32500 | 32500 | 32550 | 32500 | 842 |
| 293 | 20230823 | 141200 | 10542914300 | 32500 | 32450 | 32550 | 32400 | 4087 |
| 294 | 20230823 | 141100 | 10410056050 | 32500 | 32450 | 32500 | 32400 | 786 |
| 295 | 20230823 | 141000 | 10384548250 | 32450 | 32450 | 32500 | 32400 | 662 |
| 296 | 20230823 | 140900 | 10363083050 | 32450 | 32450 | 32500 | 32450 | 266 |
| 297 | 20230823 | 140800 | 10354446050 | 32400 | 32450 | 32500 | 32400 | 602 |
| 298 | 20230823 | 140700 | 10334932600 | 32450 | 32450 | 32500 | 32450 | 537 |
| 299 | 20230823 | 140600 | 10317503300 | 32500 | 32450 | 32500 | 32450 | 1080 |
| 300 | 20230823 | 140500 | 10282452600 | 32450 | 32450 | 32500 | 32450 | 206 |
| 301 | 20230823 | 140400 | 10275767300 | 32450 | 32450 | 32500 | 32450 | 334 |
| 302 | 20230823 | 140300 | 10264927150 | 32450 | 32450 | 32500 | 32450 | 464 |
| 303 | 20230823 | 140200 | 10249870200 | 32500 | 32450 | 32500 | 32450 | 737 |
| 304 | 20230823 | 140100 | 10225950650 | 32450 | 32450 | 32500 | 32450 | 132 |
| 305 | 20230823 | 140000 | 10221665300 | 32500 | 32450 | 32500 | 32450 | 376 |
| 306 | 20230823 | 135900 | 10209461350 | 32450 | 32500 | 32500 | 32450 | 1310 |
| 307 | 20230823 | 135800 | 10166940700 | 32450 | 32450 | 32500 | 32450 | 551 |
| 308 | 20230823 | 135700 | 10149059550 | 32500 | 32500 | 32500 | 32450 | 146 |
| 309 | 20230823 | 135600 | 10144319400 | 32500 | 32500 | 32500 | 32450 | 472 |
| 310 | 20230823 | 135500 | 10129001250 | 32500 | 32500 | 32500 | 32450 | 357 |
| 311 | 20230823 | 135400 | 10117414950 | 32500 | 32500 | 32500 | 32450 | 468 |
| 312 | 20230823 | 135300 | 10102222550 | 32450 | 32450 | 32500 | 32450 | 134 |
| 313 | 20230823 | 135200 | 10097871100 | 32450 | 32450 | 32500 | 32450 | 470 |
| 314 | 20230823 | 135100 | 10082615350 | 32500 | 32450 | 32500 | 32450 | 354 |
| 315 | 20230823 | 135000 | 10071126950 | 32450 | 32450 | 32500 | 32450 | 464 |
| 316 | 20230823 | 134900 | 10056064850 | 32450 | 32450 | 32500 | 32450 | 785 |
| 317 | 20230823 | 134800 | 10030584700 | 32500 | 32500 | 32500 | 32450 | 449 |
| 318 | 20230823 | 134700 | 10016008000 | 32500 | 32450 | 32500 | 32450 | 529 |
| 319 | 20230823 | 134600 | 9998833700 | 32450 | 32450 | 32500 | 32450 | 615 |
| 320 | 20230823 | 134500 | 9978876850 | 32450 | 32500 | 32500 | 32450 | 134 |
| 321 | 20230823 | 134400 | 9974525450 | 32500 | 32450 | 32500 | 32450 | 729 |
| 322 | 20230823 | 134300 | 9950867250 | 32500 | 32500 | 32500 | 32450 | 401 |
| 323 | 20230823 | 134200 | 9937852100 | 32450 | 32450 | 32500 | 32450 | 386 |
| 324 | 20230823 | 134100 | 9925324750 | 32450 | 32500 | 32500 | 32450 | 213 |
| 325 | 20230823 | 134000 | 9918408900 | 32500 | 32500 | 32500 | 32450 | 730 |
| 326 | 20230823 | 133900 | 9894707000 | 32450 | 32500 | 32500 | 32450 | 387 |
| 327 | 20230823 | 133800 | 9882146100 | 32500 | 32450 | 32500 | 32450 | 493 |
| 328 | 20230823 | 133700 | 9866143600 | 32450 | 32450 | 32500 | 32450 | 154 |
| 329 | 20230823 | 133600 | 9861144500 | 32450 | 32450 | 32500 | 32450 | 356 |
| 330 | 20230823 | 133500 | 9849591250 | 32500 | 32500 | 32500 | 32450 | 405 |
| 331 | 20230823 | 133400 | 9836445250 | 32450 | 32450 | 32500 | 32450 | 445 |
| 332 | 20230823 | 133300 | 9822002050 | 32450 | 32450 | 32500 | 32450 | 98 |
| 333 | 20230823 | 133200 | 9818820400 | 32500 | 32450 | 32500 | 32450 | 425 |
| 334 | 20230823 | 133100 | 9805026600 | 32500 | 32450 | 32500 | 32450 | 367 |
| 335 | 20230823 | 133000 | 9793116350 | 32500 | 32450 | 32500 | 32450 | 638 |
| 336 | 20230823 | 132900 | 9772409300 | 32450 | 32450 | 32500 | 32450 | 80 |
| 337 | 20230823 | 132800 | 9769811550 | 32450 | 32500 | 32500 | 32450 | 812 |
| 338 | 20230823 | 132700 | 9743439250 | 32500 | 32450 | 32500 | 32450 | 462 |
| 339 | 20230823 | 132600 | 9728444700 | 32500 | 32450 | 32500 | 32450 | 398 |
| 340 | 20230823 | 132500 | 9715525950 | 32500 | 32500 | 32500 | 32450 | 54 |
| 341 | 20230823 | 132400 | 9713773100 | 32500 | 32450 | 32500 | 32450 | 500 |
| 342 | 20230823 | 132300 | 9697545200 | 32450 | 32450 | 32500 | 32450 | 444 |
| 343 | 20230823 | 132200 | 9683133000 | 32500 | 32450 | 32500 | 32450 | 1011 |
| 344 | 20230823 | 132100 | 9650313350 | 32450 | 32450 | 32500 | 32450 | 121 |
| 345 | 20230823 | 132000 | 9646385350 | 32450 | 32450 | 32500 | 32450 | 559 |
| 346 | 20230823 | 131900 | 9628244200 | 32450 | 32500 | 32500 | 32450 | 323 |
| 347 | 20230823 | 131800 | 9617762700 | 32500 | 32450 | 32500 | 32450 | 375 |
| 348 | 20230823 | 131700 | 9605592100 | 32500 | 32500 | 32500 | 32450 | 72 |
| 349 | 20230823 | 131600 | 9603254100 | 32450 | 32500 | 32500 | 32450 | 426 |
| 350 | 20230823 | 131500 | 9589425700 | 32450 | 32500 | 32500 | 32450 | 867 |
| 351 | 20230823 | 131400 | 9561264350 | 32500 | 32450 | 32500 | 32450 | 559 |
| 352 | 20230823 | 131300 | 9543118600 | 32450 | 32450 | 32500 | 32450 | 82 |
| 353 | 20230823 | 131200 | 9540457450 | 32450 | 32450 | 32500 | 32450 | 362 |
| 354 | 20230823 | 131100 | 9528708450 | 32450 | 32450 | 32500 | 32450 | 408 |
| 355 | 20230823 | 131000 | 9515464550 | 32450 | 32500 | 32500 | 32450 | 405 |
| 356 | 20230823 | 130900 | 9502319100 | 32500 | 32500 | 32500 | 32450 | 213 |
| 357 | 20230823 | 130800 | 9495403550 | 32500 | 32400 | 32550 | 32400 | 2581 |
| 358 | 20230823 | 130700 | 9411569000 | 32450 | 32400 | 32450 | 32400 | 509 |
| 359 | 20230823 | 130600 | 9395069300 | 32450 | 32400 | 32450 | 32400 | 444 |
| 360 | 20230823 | 130500 | 9380681100 | 32400 | 32400 | 32450 | 32400 | 320 |
| 361 | 20230823 | 130400 | 9370311500 | 32450 | 32400 | 32450 | 32400 | 411 |
| 362 | 20230823 | 130300 | 9356991250 | 32450 | 32450 | 32450 | 32400 | 692 |
| 363 | 20230823 | 130200 | 9334565200 | 32400 | 32400 | 32500 | 32400 | 307 |
| 364 | 20230823 | 130100 | 9324606700 | 32450 | 32400 | 32500 | 32400 | 441 |
| 365 | 20230823 | 130000 | 9310294150 | 32450 | 32450 | 32500 | 32400 | 116 |
| 366 | 20230823 | 125900 | 9306530700 | 32400 | 32450 | 32500 | 32400 | 1064 |
| 367 | 20230823 | 125800 | 9272005550 | 32400 | 32400 | 32450 | 32400 | 363 |
| 368 | 20230823 | 125700 | 9260242650 | 32450 | 32400 | 32450 | 32400 | 368 |
| 369 | 20230823 | 125600 | 9248315750 | 32450 | 32400 | 32450 | 32400 | 447 |
| 370 | 20230823 | 125500 | 9233830400 | 32400 | 32400 | 32450 | 32400 | 425 |
| 371 | 20230823 | 125400 | 9220058200 | 32450 | 32400 | 32450 | 32400 | 391 |
| 372 | 20230823 | 125300 | 9207385600 | 32400 | 32400 | 32500 | 32400 | 2437 |
| 373 | 20230823 | 125200 | 9128299050 | 32350 | 32450 | 32450 | 32350 | 778 |
| 374 | 20230823 | 125100 | 9103086250 | 32450 | 32400 | 32450 | 32400 | 386 |
| 375 | 20230823 | 125000 | 9090577700 | 32450 | 32400 | 32450 | 32400 | 3257 |
| 376 | 20230823 | 124900 | 8985043500 | 32450 | 32450 | 32450 | 32400 | 101 |
| 377 | 20230823 | 124800 | 8981768450 | 32450 | 32450 | 32450 | 32400 | 530 |
| 378 | 20230823 | 124700 | 8964585300 | 32400 | 32450 | 32450 | 32400 | 527 |
| 379 | 20230823 | 124600 | 8947504450 | 32400 | 32400 | 32450 | 32400 | 407 |
| 380 | 20230823 | 124500 | 8934315350 | 32450 | 32400 | 32450 | 32400 | 101 |
| 381 | 20230823 | 124400 | 8931040500 | 32400 | 32400 | 32450 | 32400 | 423 |
| 382 | 20230823 | 124300 | 8917332300 | 32400 | 32450 | 32450 | 32400 | 492 |
| 383 | 20230823 | 124200 | 8901382600 | 32450 | 32450 | 32500 | 32400 | 1123 |
| 384 | 20230823 | 124100 | 8864941450 | 32500 | 32450 | 32500 | 32450 | 821 |
| 385 | 20230823 | 124000 | 8838261850 | 32500 | 32500 | 32500 | 32450 | 390 |
| 386 | 20230823 | 123900 | 8825603450 | 32500 | 32500 | 32500 | 32450 | 456 |
| 387 | 20230823 | 123800 | 8810799650 | 32500 | 32450 | 32500 | 32450 | 452 |
| 388 | 20230823 | 123700 | 8796126650 | 32450 | 32450 | 32500 | 32450 | 120 |
| 389 | 20230823 | 123600 | 8792232250 | 32500 | 32450 | 32500 | 32450 | 439 |
| 390 | 20230823 | 123500 | 8777983450 | 32500 | 32500 | 32500 | 32450 | 1527 |
| 391 | 20230823 | 123400 | 8728370800 | 32450 | 32450 | 32500 | 32450 | 1128 |
| 392 | 20230823 | 123300 | 8691729750 | 32450 | 32450 | 32500 | 32450 | 84 |
| 393 | 20230823 | 123200 | 8689002250 | 32500 | 32450 | 32500 | 32450 | 1395 |
| 394 | 20230823 | 123100 | 8643722250 | 32450 | 32450 | 32500 | 32450 | 488 |
| 395 | 20230823 | 123000 | 8627883050 | 32500 | 32450 | 32500 | 32450 | 548 |
| 396 | 20230823 | 122900 | 8610091900 | 32450 | 32450 | 32500 | 32450 | 57 |
| 397 | 20230823 | 122800 | 8608242100 | 32500 | 32450 | 32500 | 32450 | 1203 |
| 398 | 20230823 | 122700 | 8569198050 | 32450 | 32450 | 32500 | 32450 | 780 |
| 399 | 20230823 | 122600 | 8543882600 | 32500 | 32450 | 32500 | 32450 | 514 |
| 400 | 20230823 | 122500 | 8527193750 | 32500 | 32450 | 32500 | 32450 | 113 |
| 401 | 20230823 | 122400 | 8523521550 | 32450 | 32450 | 32500 | 32450 | 476 |
| 402 | 20230823 | 122300 | 8508072700 | 32450 | 32500 | 32500 | 32450 | 1240 |
| 403 | 20230823 | 122200 | 8467821550 | 32450 | 32450 | 32500 | 32450 | 350 |
| 404 | 20230823 | 122100 | 8456463150 | 32500 | 32500 | 32550 | 32450 | 4477 |
| 405 | 20230823 | 122000 | 8310955700 | 32550 | 32500 | 32550 | 32500 | 483 |
| 406 | 20230823 | 121900 | 8295250600 | 32500 | 32500 | 32550 | 32500 | 500 |
| 407 | 20230823 | 121800 | 8278996750 | 32550 | 32500 | 32550 | 32500 | 669 |
| 408 | 20230823 | 121700 | 8257240850 | 32500 | 32500 | 32550 | 32500 | 95 |
| 409 | 20230823 | 121600 | 8254150650 | 32550 | 32500 | 32550 | 32500 | 795 |
| 410 | 20230823 | 121500 | 8228288400 | 32500 | 32550 | 32550 | 32500 | 488 |
| 411 | 20230823 | 121400 | 8212424000 | 32500 | 32500 | 32550 | 32500 | 412 |
| 412 | 20230823 | 121300 | 8199030250 | 32550 | 32500 | 32550 | 32500 | 277 |
| 413 | 20230823 | 121200 | 8190018450 | 32550 | 32500 | 32550 | 32500 | 447 |
| 414 | 20230823 | 121100 | 8175486700 | 32500 | 32550 | 32550 | 32500 | 747 |
| 415 | 20230823 | 121000 | 8151198450 | 32550 | 32550 | 32550 | 32500 | 444 |
| 416 | 20230823 | 120900 | 8136766050 | 32550 | 32550 | 32550 | 32500 | 122 |
| 417 | 20230823 | 120800 | 8132797800 | 32550 | 32500 | 32550 | 32500 | 523 |
| 418 | 20230823 | 120700 | 8115792700 | 32550 | 32550 | 32600 | 32550 | 442 |
| 419 | 20230823 | 120600 | 8101402650 | 32550 | 32550 | 32600 | 32500 | 754 |
| 420 | 20230823 | 120500 | 8076856150 | 32550 | 32600 | 32600 | 32550 | 333 |
| 421 | 20230823 | 120400 | 8066015100 | 32550 | 32600 | 32600 | 32550 | 587 |
| 422 | 20230823 | 120300 | 8046898900 | 32600 | 32550 | 32600 | 32550 | 885 |
| 423 | 20230823 | 120200 | 8018087350 | 32550 | 32600 | 32600 | 32550 | 210 |
| 424 | 20230823 | 120100 | 8011247200 | 32550 | 32550 | 32600 | 32550 | 436 |
| 425 | 20230823 | 120000 | 7997050050 | 32550 | 32550 | 32600 | 32550 | 409 |
| 426 | 20230823 | 115900 | 7983734500 | 32550 | 32550 | 32600 | 32550 | 553 |
| 427 | 20230823 | 115800 | 7965726250 | 32550 | 32600 | 32600 | 32550 | 103 |
| 428 | 20230823 | 115700 | 7962372050 | 32550 | 32600 | 32600 | 32550 | 575 |
| 429 | 20230823 | 115600 | 7943642050 | 32600 | 32550 | 32600 | 32550 | 453 |
| 430 | 20230823 | 115500 | 7928890000 | 32600 | 32600 | 32600 | 32550 | 1619 |
| 431 | 20230823 | 115400 | 7876127600 | 32600 | 32600 | 32600 | 32550 | 317 |
| 432 | 20230823 | 115300 | 7865799150 | 32550 | 32600 | 32600 | 32550 | 437 |
| 433 | 20230823 | 115200 | 7851572200 | 32550 | 32550 | 32600 | 32550 | 530 |
| 434 | 20230823 | 115100 | 7834310800 | 32550 | 32550 | 32600 | 32550 | 500 |
| 435 | 20230823 | 115000 | 7818034600 | 32550 | 32600 | 32600 | 32550 | 103 |
| 436 | 20230823 | 114900 | 7814679150 | 32600 | 32550 | 32600 | 32550 | 708 |
| 437 | 20230823 | 114800 | 7791625350 | 32550 | 32550 | 32600 | 32550 | 1701 |
| 438 | 20230823 | 114700 | 7736199450 | 32600 | 32550 | 32600 | 32500 | 1318 |
| 439 | 20230823 | 114600 | 7693291100 | 32550 | 32600 | 32600 | 32550 | 528 |
| 440 | 20230823 | 114500 | 7676100550 | 32600 | 32550 | 32600 | 32550 | 403 |
| 441 | 20230823 | 114400 | 7662981050 | 32600 | 32550 | 32600 | 32550 | 532 |
| 442 | 20230823 | 114300 | 7645655800 | 32600 | 32550 | 32600 | 32550 | 624 |
| 443 | 20230823 | 114200 | 7625339550 | 32550 | 32600 | 32600 | 32550 | 602 |
| 444 | 20230823 | 114100 | 7605730750 | 32550 | 32600 | 32600 | 32550 | 379 |
| 445 | 20230823 | 114000 | 7593392450 | 32550 | 32600 | 32600 | 32550 | 536 |
| 446 | 20230823 | 113900 | 7575936050 | 32550 | 32600 | 32600 | 32550 | 480 |
| 447 | 20230823 | 113800 | 7560309300 | 32550 | 32550 | 32600 | 32550 | 87 |
| 448 | 20230823 | 113700 | 7557475850 | 32600 | 32550 | 32600 | 32550 | 487 |
| 449 | 20230823 | 113600 | 7541616000 | 32600 | 32600 | 32650 | 32550 | 349 |
| 450 | 20230823 | 113500 | 7530236750 | 32650 | 32600 | 32650 | 32550 | 1178 |
| 451 | 20230823 | 113400 | 7491857600 | 32600 | 32600 | 32600 | 32550 | 194 |
| 452 | 20230823 | 113300 | 7485538150 | 32600 | 32600 | 32600 | 32550 | 657 |
| 453 | 20230823 | 113200 | 7464139750 | 32650 | 32550 | 32650 | 32550 | 619 |
| 454 | 20230823 | 113100 | 7443968600 | 32600 | 32600 | 32650 | 32550 | 462 |
| 455 | 20230823 | 113000 | 7428919550 | 32650 | 32600 | 32650 | 32600 | 4602 |
| 456 | 20230823 | 112900 | 7278874850 | 32650 | 32600 | 32650 | 32600 | 453 |
| 457 | 20230823 | 112800 | 7264104150 | 32650 | 32600 | 32650 | 32600 | 566 |
| 458 | 20230823 | 112700 | 7245640950 | 32600 | 32600 | 32650 | 32600 | 2596 |
| 459 | 20230823 | 112600 | 7160998050 | 32600 | 32650 | 32650 | 32600 | 279 |
| 460 | 20230823 | 112500 | 7151898750 | 32650 | 32550 | 32650 | 32550 | 507 |
| 461 | 20230823 | 112400 | 7135363450 | 32550 | 32550 | 32650 | 32550 | 993 |
| 462 | 20230823 | 112300 | 7103000800 | 32650 | 32600 | 32650 | 32550 | 871 |
| 463 | 20230823 | 112200 | 7074610550 | 32600 | 32600 | 32650 | 32550 | 3226 |
| 464 | 20230823 | 112100 | 6969432350 | 32650 | 32550 | 32650 | 32550 | 626 |
| 465 | 20230823 | 112000 | 6949023700 | 32550 | 32550 | 32650 | 32550 | 600 |
| 466 | 20230823 | 111900 | 6929485200 | 32650 | 32600 | 32650 | 32550 | 953 |
| 467 | 20230823 | 111800 | 6898452200 | 32600 | 32550 | 32650 | 32550 | 731 |
| 468 | 20230823 | 111700 | 6874617700 | 32600 | 32550 | 32600 | 32550 | 812 |
| 469 | 20230823 | 111600 | 6848163600 | 32600 | 32550 | 32600 | 32550 | 518 |
| 470 | 20230823 | 111500 | 6831292500 | 32550 | 32600 | 32650 | 32550 | 2603 |
| 471 | 20230823 | 111400 | 6746432300 | 32600 | 32600 | 32650 | 32600 | 83 |
| 472 | 20230823 | 111300 | 6743724450 | 32650 | 32600 | 32650 | 32600 | 1492 |
| 473 | 20230823 | 111200 | 6695069000 | 32600 | 32600 | 32650 | 32600 | 518 |
| 474 | 20230823 | 111100 | 6678176250 | 32600 | 32600 | 32650 | 32600 | 715 |
| 475 | 20230823 | 111000 | 6654852150 | 32650 | 32650 | 32650 | 32600 | 249 |
| 476 | 20230823 | 110900 | 6646728200 | 32650 | 32600 | 32650 | 32600 | 405 |
| 477 | 20230823 | 110800 | 6633520650 | 32650 | 32600 | 32650 | 32600 | 527 |
| 478 | 20230823 | 110700 | 6616333250 | 32600 | 32600 | 32650 | 32600 | 374 |
| 479 | 20230823 | 110600 | 6604138150 | 32600 | 32600 | 32650 | 32600 | 333 |
| 480 | 20230823 | 110500 | 6593273600 | 32600 | 32650 | 32650 | 32600 | 749 |
| 481 | 20230823 | 110400 | 6568819800 | 32600 | 32650 | 32700 | 32600 | 2579 |
| 482 | 20230823 | 110300 | 6484600100 | 32650 | 32650 | 32700 | 32650 | 601 |
| 483 | 20230823 | 110200 | 6464975300 | 32650 | 32700 | 32700 | 32650 | 305 |
| 484 | 20230823 | 110100 | 6455010250 | 32650 | 32650 | 32700 | 32650 | 1024 |
| 485 | 20230823 | 110000 | 6421571350 | 32650 | 32650 | 32700 | 32650 | 1040 |
| 486 | 20230823 | 105900 | 6387611450 | 32650 | 32700 | 32700 | 32650 | 1151 |
| 487 | 20230823 | 105800 | 6349999400 | 32700 | 32700 | 32700 | 32650 | 692 |
| 488 | 20230823 | 105700 | 6327396600 | 32650 | 32600 | 32700 | 32600 | 2275 |
| 489 | 20230823 | 105600 | 6253111650 | 32600 | 32650 | 32700 | 32600 | 3055 |
| 490 | 20230823 | 105500 | 6153380500 | 32650 | 32650 | 32700 | 32650 | 427 |
| 491 | 20230823 | 105400 | 6139437100 | 32650 | 32650 | 32700 | 32650 | 557 |
| 492 | 20230823 | 105300 | 6121250950 | 32650 | 32650 | 32700 | 32650 | 1695 |
| 493 | 20230823 | 105200 | 6065903750 | 32650 | 32700 | 32700 | 32650 | 962 |
| 494 | 20230823 | 105100 | 6034462400 | 32650 | 32650 | 32700 | 32650 | 1140 |
| 495 | 20230823 | 105000 | 5997228400 | 32700 | 32700 | 32700 | 32650 | 558 |
| 496 | 20230823 | 104900 | 5978988600 | 32700 | 32650 | 32700 | 32650 | 2174 |
| 497 | 20230823 | 104800 | 5907943500 | 32700 | 32650 | 32700 | 32600 | 3426 |
| 498 | 20230823 | 104700 | 5796080400 | 32650 | 32600 | 32650 | 32600 | 329 |
| 499 | 20230823 | 104600 | 5785341300 | 32650 | 32600 | 32650 | 32600 | 1271 |
| 500 | 20230823 | 104500 | 5743853300 | 32600 | 32600 | 32650 | 32600 | 72 |
| 501 | 20230823 | 104400 | 5741504300 | 32600 | 32600 | 32650 | 32600 | 494 |
| 502 | 20230823 | 104300 | 5725381650 | 32650 | 32650 | 32650 | 32600 | 734 |
| 503 | 20230823 | 104200 | 5701427950 | 32650 | 32600 | 32650 | 32600 | 275 |
| 504 | 20230823 | 104100 | 5692458950 | 32600 | 32650 | 32650 | 32600 | 470 |
| 505 | 20230823 | 104000 | 5677121750 | 32600 | 32600 | 32650 | 32600 | 302 |
| 506 | 20230823 | 103900 | 5667268950 | 32600 | 32600 | 32650 | 32600 | 235 |
| 507 | 20230823 | 103800 | 5659600500 | 32600 | 32600 | 32650 | 32600 | 327 |
| 508 | 20230823 | 103700 | 5648932550 | 32600 | 32600 | 32650 | 32600 | 338 |
| 509 | 20230823 | 103600 | 5637900400 | 32650 | 32650 | 32650 | 32600 | 289 |
| 510 | 20230823 | 103500 | 5628468750 | 32600 | 32600 | 32650 | 32600 | 415 |
| 511 | 20230823 | 103400 | 5614921500 | 32600 | 32600 | 32650 | 32600 | 90 |
| 512 | 20230823 | 103300 | 5611987300 | 32600 | 32650 | 32650 | 32600 | 1652 |
| 513 | 20230823 | 103200 | 5558060400 | 32600 | 32600 | 32650 | 32600 | 122 |
| 514 | 20230823 | 103100 | 5554081550 | 32650 | 32600 | 32650 | 32600 | 412 |
| 515 | 20230823 | 103000 | 5540636100 | 32600 | 32600 | 32650 | 32600 | 1518 |
| 516 | 20230823 | 102900 | 5491081050 | 32650 | 32600 | 32650 | 32600 | 3215 |
| 517 | 20230823 | 102800 | 5386181300 | 32600 | 32600 | 32650 | 32600 | 220 |
| 518 | 20230823 | 102700 | 5379005050 | 32600 | 32650 | 32650 | 32600 | 1027 |
| 519 | 20230823 | 102600 | 5345478750 | 32600 | 32600 | 32650 | 32600 | 112 |
| 520 | 20230823 | 102500 | 5341827450 | 32600 | 32600 | 32650 | 32600 | 174 |
| 521 | 20230823 | 102400 | 5336153100 | 32600 | 32600 | 32650 | 32600 | 71 |
| 522 | 20230823 | 102300 | 5333838400 | 32600 | 32650 | 32650 | 32600 | 298 |
| 523 | 20230823 | 102200 | 5324122000 | 32650 | 32600 | 32650 | 32600 | 466 |
| 524 | 20230823 | 102100 | 5308913750 | 32600 | 32600 | 32650 | 32600 | 116 |
| 525 | 20230823 | 102000 | 5305131650 | 32650 | 32650 | 32700 | 32650 | 1545 |
| 526 | 20230823 | 101900 | 5254685650 | 32650 | 32700 | 32700 | 32650 | 1455 |
| 527 | 20230823 | 101800 | 5207172400 | 32650 | 32700 | 32700 | 32650 | 7739 |
| 528 | 20230823 | 101700 | 4954398150 | 32650 | 32700 | 32700 | 32650 | 561 |
| 529 | 20230823 | 101600 | 4936063000 | 32650 | 32700 | 32700 | 32650 | 725 |
| 530 | 20230823 | 101500 | 4912357200 | 32700 | 32650 | 32700 | 32650 | 395 |
| 531 | 20230823 | 101400 | 4899449500 | 32650 | 32650 | 32700 | 32650 | 131 |
| 532 | 20230823 | 101300 | 4895170500 | 32650 | 32650 | 32700 | 32650 | 135 |
| 533 | 20230823 | 101200 | 4890761050 | 32650 | 32700 | 32700 | 32650 | 231 |
| 534 | 20230823 | 101100 | 4883208600 | 32650 | 32650 | 32700 | 32650 | 286 |
| 535 | 20230823 | 101000 | 4873857450 | 32700 | 32700 | 32700 | 32650 | 1253 |
| 536 | 20230823 | 100900 | 4832900800 | 32700 | 32650 | 32700 | 32600 | 2726 |
| 537 | 20230823 | 100800 | 4743839350 | 32600 | 32650 | 32650 | 32600 | 445 |
| 538 | 20230823 | 100700 | 4729312050 | 32650 | 32600 | 32650 | 32600 | 1630 |
| 539 | 20230823 | 100600 | 4676124950 | 32600 | 32650 | 32650 | 32600 | 586 |
| 540 | 20230823 | 100500 | 4657004450 | 32600 | 32600 | 32650 | 32600 | 121 |
| 541 | 20230823 | 100400 | 4653057550 | 32650 | 32600 | 32650 | 32600 | 232 |
| 542 | 20230823 | 100300 | 4645485500 | 32600 | 32600 | 32650 | 32600 | 382 |
| 543 | 20230823 | 100200 | 4633013850 | 32600 | 32650 | 32650 | 32600 | 114 |
| 544 | 20230823 | 100100 | 4629294650 | 32650 | 32650 | 32650 | 32600 | 1282 |
| 545 | 20230823 | 100000 | 4587489250 | 32650 | 32650 | 32700 | 32650 | 1244 |
| 546 | 20230823 | 095900 | 4546870850 | 32650 | 32650 | 32650 | 32650 | 236 |
| 547 | 20230823 | 095800 | 4539165450 | 32650 | 32650 | 32700 | 32650 | 471 |
| 548 | 20230823 | 095700 | 4523779750 | 32650 | 32600 | 32650 | 32600 | 348 |
| 549 | 20230823 | 095600 | 4512420100 | 32650 | 32650 | 32700 | 32600 | 1641 |
| 550 | 20230823 | 095500 | 4458861250 | 32650 | 32600 | 32700 | 32600 | 1666 |
| 551 | 20230823 | 095400 | 4404473200 | 32600 | 32600 | 32650 | 32600 | 1281 |
| 552 | 20230823 | 095300 | 4362703700 | 32600 | 32600 | 32650 | 32600 | 75 |
| 553 | 20230823 | 095200 | 4360256200 | 32650 | 32650 | 32700 | 32650 | 2511 |
| 554 | 20230823 | 095100 | 4278268550 | 32650 | 32600 | 32700 | 32600 | 1938 |
| 555 | 20230823 | 095000 | 4214951450 | 32600 | 32600 | 32650 | 32600 | 1957 |
| 556 | 20230823 | 094900 | 4151147550 | 32600 | 32650 | 32700 | 32600 | 1388 |
| 557 | 20230823 | 094800 | 4105829600 | 32700 | 32650 | 32700 | 32650 | 438 |
| 558 | 20230823 | 094700 | 4091528850 | 32650 | 32650 | 32700 | 32650 | 959 |
| 559 | 20230823 | 094600 | 4060213700 | 32650 | 32600 | 32700 | 32600 | 833 |
| 560 | 20230823 | 094500 | 4033007250 | 32650 | 32650 | 32700 | 32600 | 3003 |
| 561 | 20230823 | 094400 | 3934957700 | 32650 | 32650 | 32700 | 32600 | 4848 |
| 562 | 20230823 | 094300 | 3776662700 | 32650 | 32650 | 32700 | 32650 | 273 |
| 563 | 20230823 | 094200 | 3767738000 | 32650 | 32650 | 32700 | 32600 | 9371 |
| 564 | 20230823 | 094100 | 3461669950 | 32600 | 32650 | 32650 | 32600 | 193 |
| 565 | 20230823 | 094000 | 3455371500 | 32600 | 32650 | 32650 | 32600 | 390 |
| 566 | 20230823 | 093900 | 3442640050 | 32650 | 32550 | 32650 | 32550 | 4426 |
| 567 | 20230823 | 093800 | 3298303900 | 32550 | 32550 | 32600 | 32550 | 1252 |
| 568 | 20230823 | 093700 | 3257520250 | 32600 | 32600 | 32600 | 32550 | 1719 |
| 569 | 20230823 | 093600 | 3201508150 | 32600 | 32550 | 32600 | 32550 | 304 |
| 570 | 20230823 | 093500 | 3191601100 | 32600 | 32550 | 32600 | 32550 | 360 |
| 571 | 20230823 | 093400 | 3179873250 | 32550 | 32600 | 32600 | 32550 | 90 |
| 572 | 20230823 | 093300 | 3176939800 | 32600 | 32600 | 32600 | 32550 | 599 |
| 573 | 20230823 | 093200 | 3157413800 | 32600 | 32500 | 32600 | 32500 | 3678 |
| 574 | 20230823 | 093100 | 3037634550 | 32550 | 32500 | 32550 | 32500 | 1954 |
| 575 | 20230823 | 093000 | 2974111000 | 32500 | 32500 | 32550 | 32500 | 237 |
| 576 | 20230823 | 092900 | 2966408100 | 32550 | 32550 | 32600 | 32550 | 3420 |
| 577 | 20230823 | 092800 | 2855083450 | 32550 | 32550 | 32600 | 32550 | 360 |
| 578 | 20230823 | 092700 | 2843364450 | 32550 | 32550 | 32600 | 32550 | 1475 |
| 579 | 20230823 | 092600 | 2795347000 | 32550 | 32550 | 32600 | 32550 | 434 |
| 580 | 20230823 | 092500 | 2781208000 | 32550 | 32550 | 32600 | 32550 | 538 |
| 581 | 20230823 | 092400 | 2763695650 | 32550 | 32550 | 32600 | 32550 | 557 |
| 582 | 20230823 | 092300 | 2745563200 | 32550 | 32550 | 32600 | 32550 | 662 |
| 583 | 20230823 | 092200 | 2724007600 | 32600 | 32550 | 32600 | 32500 | 12213 |
| 584 | 20230823 | 092100 | 2326201450 | 32550 | 32550 | 32600 | 32550 | 1363 |
| 585 | 20230823 | 092000 | 2281824250 | 32600 | 32550 | 32600 | 32550 | 853 |
| 586 | 20230823 | 091900 | 2254017200 | 32550 | 32550 | 32600 | 32550 | 478 |
| 587 | 20230823 | 091800 | 2238439800 | 32550 | 32600 | 32600 | 32550 | 242 |
| 588 | 20230823 | 091700 | 2230555950 | 32600 | 32600 | 32600 | 32550 | 832 |
| 589 | 20230823 | 091600 | 2203442850 | 32600 | 32550 | 32600 | 32550 | 3918 |
| 590 | 20230823 | 091500 | 2075862550 | 32550 | 32550 | 32550 | 32500 | 1488 |
| 591 | 20230823 | 091400 | 2027460100 | 32550 | 32500 | 32550 | 32500 | 1251 |
| 592 | 20230823 | 091300 | 1986778500 | 32500 | 32500 | 32550 | 32500 | 4701 |
| 593 | 20230823 | 091200 | 1833968750 | 32500 | 32450 | 32500 | 32400 | 2293 |
| 594 | 20230823 | 091100 | 1759620350 | 32400 | 32500 | 32500 | 32400 | 915 |
| 595 | 20230823 | 091000 | 1729953900 | 32400 | 32450 | 32500 | 32400 | 2937 |
| 596 | 20230823 | 090900 | 1634677450 | 32450 | 32400 | 32450 | 32350 | 3672 |
| 597 | 20230823 | 090800 | 1515624400 | 32350 | 32250 | 32400 | 32250 | 6663 |
| 598 | 20230823 | 090700 | 1300071700 | 32300 | 32300 | 32300 | 32250 | 2052 |
| 599 | 20230823 | 090600 | 1233857400 | 32250 | 32250 | 32300 | 32250 | 1112 |
| 600 | 20230823 | 090500 | 1197985600 | 32250 | 32250 | 32350 | 32250 | 6291 |
| 601 | 20230823 | 090400 | 994998600 | 32250 | 32200 | 32250 | 32200 | 808 |
| 602 | 20230823 | 090300 | 968970000 | 32250 | 32200 | 32250 | 32200 | 5202 |
| 603 | 20230823 | 090200 | 801453900 | 32250 | 32250 | 32400 | 32200 | 6919 |
| 604 | 20230823 | 090100 | 578205100 | 32200 | 32250 | 32250 | 32150 | 8296 |
| 605 | 20230823 | 090000 | 311005500 | 32250 | 32300 | 32400 | 32250 | 9620 |