32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 3 | 20230822 | 191200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20230822 | 191100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20230822 | 191000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20230822 | 190900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20230822 | 190800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20230822 | 190700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20230822 | 190600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20230822 | 190500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20230822 | 190400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20230822 | 190300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20230822 | 190200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20230822 | 190100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20230822 | 190000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20230822 | 185900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20230822 | 185800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20230822 | 185700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20230822 | 185600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20230822 | 185500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20230822 | 185400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20230822 | 185300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20230822 | 185200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20230822 | 185100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20230822 | 185000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20230822 | 184900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20230822 | 184800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20230822 | 184700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20230822 | 184600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20230822 | 184500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20230822 | 184400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20230822 | 184300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 33 | 20230822 | 184200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20230822 | 184100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20230822 | 184000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20230822 | 183900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20230822 | 183800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20230822 | 183700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20230822 | 183600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20230822 | 183500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20230822 | 183400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20230822 | 183300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20230822 | 183200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20230822 | 183100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20230822 | 183000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20230822 | 182900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20230822 | 182800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20230822 | 182700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20230822 | 182600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20230822 | 182500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20230822 | 182400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20230822 | 182300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20230822 | 182200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20230822 | 182100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20230822 | 182000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20230822 | 181900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20230822 | 181800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20230822 | 181700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20230822 | 181600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20230822 | 181500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20230822 | 181400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20230822 | 181300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 63 | 20230822 | 181200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20230822 | 181100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20230822 | 181000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20230822 | 180900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20230822 | 180800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20230822 | 180700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20230822 | 180600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20230822 | 180500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20230822 | 180400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20230822 | 180300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20230822 | 180200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20230822 | 180100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20230822 | 180000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20230822 | 175900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20230822 | 175800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20230822 | 175700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20230822 | 175600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20230822 | 175500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20230822 | 175400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20230822 | 175300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20230822 | 175200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20230822 | 175100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20230822 | 175000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20230822 | 174900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20230822 | 174800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20230822 | 174700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20230822 | 174600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20230822 | 174500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20230822 | 174400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20230822 | 174300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 93 | 20230822 | 174200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20230822 | 174100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20230822 | 174000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20230822 | 173900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20230822 | 173800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20230822 | 173700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20230822 | 173600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20230822 | 173500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20230822 | 173400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20230822 | 173300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20230822 | 173200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20230822 | 173100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20230822 | 173000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20230822 | 172900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20230822 | 172800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20230822 | 172700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20230822 | 172600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20230822 | 172500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20230822 | 172400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20230822 | 172300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20230822 | 172200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20230822 | 172100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20230822 | 172000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20230822 | 171900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20230822 | 171800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20230822 | 171700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20230822 | 171600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20230822 | 171500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20230822 | 171400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20230822 | 171300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 123 | 20230822 | 171200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20230822 | 171100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20230822 | 171000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20230822 | 170900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20230822 | 170800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20230822 | 170700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20230822 | 170600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20230822 | 170500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20230822 | 170400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20230822 | 170300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20230822 | 170200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20230822 | 170100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20230822 | 170000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20230822 | 165900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20230822 | 165800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20230822 | 165700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20230822 | 165600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20230822 | 165500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20230822 | 165400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20230822 | 165300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20230822 | 165200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20230822 | 165100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20230822 | 165000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20230822 | 164900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20230822 | 164800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20230822 | 164700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20230822 | 164600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20230822 | 164500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20230822 | 164400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20230822 | 164300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 153 | 20230822 | 164200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20230822 | 164100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20230822 | 164000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20230822 | 163900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20230822 | 163800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20230822 | 163700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20230822 | 163600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20230822 | 163500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20230822 | 163400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20230822 | 163300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20230822 | 163200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20230822 | 163100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20230822 | 163000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20230822 | 162900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20230822 | 162800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20230822 | 162700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20230822 | 162600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20230822 | 162500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20230822 | 162400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20230822 | 162300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20230822 | 162200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20230822 | 162100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20230822 | 162000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20230822 | 161900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20230822 | 161800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20230822 | 161700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20230822 | 161600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20230822 | 161500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20230822 | 161400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20230822 | 161300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 183 | 20230822 | 161200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20230822 | 161100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20230822 | 161000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20230822 | 160900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20230822 | 160800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20230822 | 160700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20230822 | 160600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20230822 | 160500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20230822 | 160400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20230822 | 160300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20230822 | 160200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20230822 | 160100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20230822 | 160000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20230822 | 155900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20230822 | 155800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20230822 | 155700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20230822 | 155600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20230822 | 155500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20230822 | 155400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20230822 | 155300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20230822 | 155200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20230822 | 155100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20230822 | 155000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20230822 | 154900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20230822 | 154800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20230822 | 154700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20230822 | 154600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20230822 | 154500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20230822 | 154400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20230822 | 154300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 213 | 20230822 | 154200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20230822 | 154100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20230822 | 154000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20230822 | 153900 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20230822 | 153800 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20230822 | 153700 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20230822 | 153600 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20230822 | 153500 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20230822 | 153400 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20230822 | 153300 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20230822 | 153200 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20230822 | 153100 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20230822 | 153000 | 3221911400 | 48900 | 48900 | 48900 | 48900 | 1336 |
| 226 | 20230822 | 152900 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20230822 | 152800 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20230822 | 152700 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20230822 | 152600 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20230822 | 152500 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20230822 | 152400 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20230822 | 152300 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20230822 | 152200 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20230822 | 152100 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20230822 | 152000 | 3156581000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20230822 | 151900 | 3156581000 | 48750 | 48800 | 48900 | 48750 | 79 |
| 237 | 20230822 | 151800 | 3152727200 | 48750 | 48900 | 48900 | 48750 | 24 |
| 238 | 20230822 | 151700 | 3151554400 | 48850 | 48900 | 48900 | 48850 | 108 |
| 239 | 20230822 | 151600 | 3146278550 | 48850 | 48700 | 48900 | 48700 | 272 |
| 240 | 20230822 | 151500 | 3133022300 | 48850 | 48700 | 48850 | 48700 | 810 |
| 241 | 20230822 | 151400 | 3093532550 | 48750 | 48700 | 48750 | 48700 | 67 |
| 242 | 20230822 | 151300 | 3090268200 | 48750 | 48700 | 48750 | 48700 | 126 |
| 243 | 20230822 | 151200 | 3084130650 | 48700 | 48750 | 48750 | 48700 | 106 |
| 244 | 20230822 | 151100 | 3078963250 | 48750 | 48700 | 48750 | 48700 | 45 |
| 245 | 20230822 | 151000 | 3076769650 | 48700 | 48700 | 48700 | 48700 | 13 |
| 246 | 20230822 | 150900 | 3076136550 | 48750 | 48700 | 48750 | 48700 | 8 |
| 247 | 20230822 | 150800 | 3075746600 | 48700 | 48700 | 48750 | 48700 | 40 |
| 248 | 20230822 | 150700 | 3073798550 | 48700 | 48700 | 48750 | 48700 | 193 |
| 249 | 20230822 | 150600 | 3064396900 | 48750 | 48700 | 48750 | 48700 | 64 |
| 250 | 20230822 | 150500 | 3061279950 | 48650 | 48700 | 48700 | 48650 | 225 |
| 251 | 20230822 | 150400 | 3050322500 | 48700 | 48700 | 48700 | 48650 | 204 |
| 252 | 20230822 | 150300 | 3040387800 | 48700 | 48700 | 48750 | 48650 | 150 |
| 253 | 20230822 | 150200 | 3033083300 | 48700 | 48700 | 48700 | 48700 | 126 |
| 254 | 20230822 | 150100 | 3026947100 | 48700 | 48650 | 48750 | 48650 | 346 |
| 255 | 20230822 | 150000 | 3010097200 | 48650 | 48650 | 48700 | 48650 | 84 |
| 256 | 20230822 | 145900 | 3006007550 | 48700 | 48700 | 48700 | 48650 | 97 |
| 257 | 20230822 | 145800 | 3001284300 | 48700 | 48650 | 48700 | 48650 | 429 |
| 258 | 20230822 | 145700 | 2980392450 | 48650 | 48650 | 48700 | 48650 | 58 |
| 259 | 20230822 | 145600 | 2977568850 | 48650 | 48700 | 48700 | 48650 | 9 |
| 260 | 20230822 | 145500 | 2977130950 | 48650 | 48650 | 48700 | 48650 | 14 |
| 261 | 20230822 | 145400 | 2976449700 | 48650 | 48650 | 48700 | 48650 | 36 |
| 262 | 20230822 | 145300 | 2974698200 | 48700 | 48700 | 48700 | 48650 | 52 |
| 263 | 20230822 | 145200 | 2972168300 | 48650 | 48700 | 48700 | 48650 | 11 |
| 264 | 20230822 | 145100 | 2971633050 | 48650 | 48700 | 48700 | 48650 | 12 |
| 265 | 20230822 | 145000 | 2971049050 | 48700 | 48650 | 48700 | 48650 | 70 |
| 266 | 20230822 | 144900 | 2967640900 | 48650 | 48700 | 48700 | 48650 | 171 |
| 267 | 20230822 | 144800 | 2959315100 | 48650 | 48700 | 48700 | 48650 | 24 |
| 268 | 20230822 | 144700 | 2958146850 | 48700 | 48650 | 48700 | 48650 | 30 |
| 269 | 20230822 | 144600 | 2956686700 | 48700 | 48700 | 48700 | 48700 | 111 |
| 270 | 20230822 | 144500 | 2951281000 | 48700 | 48700 | 48700 | 48700 | 100 |
| 271 | 20230822 | 144400 | 2946411000 | 48700 | 48700 | 48700 | 48650 | 400 |
| 272 | 20230822 | 144300 | 2926931400 | 48650 | 48650 | 48700 | 48650 | 230 |
| 273 | 20230822 | 144200 | 2915741350 | 48700 | 48700 | 48700 | 48650 | 61 |
| 274 | 20230822 | 144100 | 2912771100 | 48650 | 48650 | 48700 | 48650 | 34 |
| 275 | 20230822 | 144000 | 2911116400 | 48650 | 48700 | 48700 | 48650 | 51 |
| 276 | 20230822 | 143900 | 2908634100 | 48650 | 48650 | 48700 | 48650 | 199 |
| 277 | 20230822 | 143800 | 2898943850 | 48700 | 48700 | 48700 | 48650 | 26 |
| 278 | 20230822 | 143700 | 2897678350 | 48700 | 48700 | 48700 | 48650 | 35 |
| 279 | 20230822 | 143600 | 2895974650 | 48700 | 48700 | 48750 | 48650 | 143 |
| 280 | 20230822 | 143500 | 2889007850 | 48700 | 48650 | 48700 | 48650 | 59 |
| 281 | 20230822 | 143400 | 2886135650 | 48700 | 48650 | 48700 | 48650 | 288 |
| 282 | 20230822 | 143300 | 2872111150 | 48700 | 48650 | 48700 | 48650 | 1215 |
| 283 | 20230822 | 143200 | 2812941200 | 48700 | 48650 | 48700 | 48650 | 20 |
| 284 | 20230822 | 143100 | 2811968100 | 48700 | 48700 | 48700 | 48650 | 163 |
| 285 | 20230822 | 143000 | 2804036600 | 48650 | 48800 | 48800 | 48650 | 3461 |
| 286 | 20230822 | 142900 | 2635304600 | 48800 | 48800 | 48850 | 48800 | 3 |
| 287 | 20230822 | 142800 | 2635158150 | 48800 | 48850 | 48850 | 48800 | 34 |
| 288 | 20230822 | 142700 | 2633498200 | 48850 | 48800 | 48850 | 48800 | 5 |
| 289 | 20230822 | 142600 | 2633254150 | 48800 | 48800 | 48850 | 48800 | 23 |
| 290 | 20230822 | 142500 | 2632131700 | 48850 | 48800 | 48850 | 48800 | 325 |
| 291 | 20230822 | 142400 | 2616271650 | 48800 | 48800 | 48800 | 48800 | 1550 |
| 292 | 20230822 | 142300 | 2540631650 | 48800 | 48850 | 48850 | 48800 | 61 |
| 293 | 20230822 | 142200 | 2537654800 | 48800 | 48850 | 48850 | 48800 | 7 |
| 294 | 20230822 | 142100 | 2537312950 | 48850 | 48850 | 48850 | 48800 | 23 |
| 295 | 20230822 | 142000 | 2536189450 | 48850 | 48850 | 48850 | 48800 | 255 |
| 296 | 20230822 | 141900 | 2523738850 | 48850 | 48850 | 48900 | 48800 | 852 |
| 297 | 20230822 | 141800 | 2482143700 | 48850 | 48900 | 48900 | 48850 | 21 |
| 298 | 20230822 | 141700 | 2481116850 | 48850 | 48850 | 48850 | 48850 | 19 |
| 299 | 20230822 | 141600 | 2480188700 | 48950 | 48900 | 48950 | 48900 | 464 |
| 300 | 20230822 | 141500 | 2457496550 | 48900 | 48950 | 48950 | 48900 | 17 |
| 301 | 20230822 | 141400 | 2456664500 | 48950 | 48950 | 48950 | 48900 | 121 |
| 302 | 20230822 | 141300 | 2450746250 | 48950 | 48900 | 48950 | 48900 | 59 |
| 303 | 20230822 | 141200 | 2447858600 | 48950 | 48900 | 48950 | 48900 | 9 |
| 304 | 20230822 | 141100 | 2447418450 | 49000 | 48950 | 49000 | 48950 | 395 |
| 305 | 20230822 | 141000 | 2428063850 | 49000 | 48950 | 49000 | 48900 | 210 |
| 306 | 20230822 | 140900 | 2417775950 | 48850 | 48900 | 49000 | 48850 | 282 |
| 307 | 20230822 | 140800 | 2403966200 | 48950 | 48950 | 49000 | 48950 | 267 |
| 308 | 20230822 | 140700 | 2390884000 | 49000 | 48900 | 49000 | 48900 | 200 |
| 309 | 20230822 | 140600 | 2381091650 | 48800 | 48950 | 48950 | 48800 | 324 |
| 310 | 20230822 | 140500 | 2365252850 | 48950 | 48800 | 49000 | 48800 | 697 |
| 311 | 20230822 | 140400 | 2331191000 | 48800 | 48850 | 48850 | 48800 | 107 |
| 312 | 20230822 | 140300 | 2325964750 | 48850 | 48800 | 48850 | 48800 | 17 |
| 313 | 20230822 | 140200 | 2325134650 | 48800 | 48850 | 48850 | 48800 | 44 |
| 314 | 20230822 | 140100 | 2322986200 | 48800 | 48850 | 48850 | 48800 | 109 |
| 315 | 20230822 | 140000 | 2317661900 | 48850 | 48800 | 48850 | 48800 | 18 |
| 316 | 20230822 | 135900 | 2316783350 | 48800 | 48800 | 48850 | 48800 | 108 |
| 317 | 20230822 | 135800 | 2311507950 | 48800 | 48850 | 48850 | 48800 | 17 |
| 318 | 20230822 | 135700 | 2310678200 | 48800 | 48800 | 48850 | 48800 | 18 |
| 319 | 20230822 | 135600 | 2309799300 | 48800 | 48850 | 48850 | 48800 | 16 |
| 320 | 20230822 | 135500 | 2309018400 | 48800 | 48850 | 48850 | 48800 | 19 |
| 321 | 20230822 | 135400 | 2308091150 | 48850 | 48800 | 48850 | 48800 | 17 |
| 322 | 20230822 | 135300 | 2307261450 | 48800 | 48800 | 48800 | 48800 | 8 |
| 323 | 20230822 | 135200 | 2306871050 | 48800 | 48850 | 48850 | 48800 | 258 |
| 324 | 20230822 | 135100 | 2294278000 | 48850 | 48800 | 48850 | 48800 | 99 |
| 325 | 20230822 | 135000 | 2289446750 | 48750 | 48800 | 48800 | 48750 | 37 |
| 326 | 20230822 | 134900 | 2287641800 | 48800 | 48800 | 48800 | 48750 | 244 |
| 327 | 20230822 | 134800 | 2275739700 | 48800 | 48750 | 48800 | 48750 | 281 |
| 328 | 20230822 | 134700 | 2262027650 | 48800 | 48800 | 48800 | 48750 | 26 |
| 329 | 20230822 | 134600 | 2260759200 | 48750 | 48750 | 48750 | 48750 | 125 |
| 330 | 20230822 | 134500 | 2254665450 | 48750 | 48800 | 48800 | 48750 | 117 |
| 331 | 20230822 | 134400 | 2248956700 | 48800 | 48800 | 48800 | 48750 | 67 |
| 332 | 20230822 | 134300 | 2245687800 | 48800 | 48800 | 48800 | 48750 | 43 |
| 333 | 20230822 | 134200 | 2243590750 | 48750 | 48800 | 48800 | 48750 | 85 |
| 334 | 20230822 | 134100 | 2239445950 | 48750 | 48800 | 48800 | 48750 | 963 |
| 335 | 20230822 | 134000 | 2192493100 | 48800 | 48750 | 48800 | 48750 | 215 |
| 336 | 20230822 | 133900 | 2182001800 | 48800 | 48850 | 48850 | 48750 | 325 |
| 337 | 20230822 | 133800 | 2166142500 | 48800 | 48850 | 48850 | 48800 | 152 |
| 338 | 20230822 | 133700 | 2158721450 | 48850 | 48850 | 48850 | 48800 | 34 |
| 339 | 20230822 | 133600 | 2157060900 | 48800 | 48800 | 48850 | 48800 | 85 |
| 340 | 20230822 | 133500 | 2152912850 | 48800 | 48800 | 48800 | 48800 | 27 |
| 341 | 20230822 | 133400 | 2151595250 | 48800 | 48800 | 48850 | 48800 | 16 |
| 342 | 20230822 | 133300 | 2150814400 | 48800 | 48800 | 48800 | 48800 | 7 |
| 343 | 20230822 | 133200 | 2150472800 | 48800 | 49000 | 49000 | 48800 | 5412 |
| 344 | 20230822 | 133100 | 1885567450 | 49050 | 49050 | 49050 | 49000 | 107 |
| 345 | 20230822 | 133000 | 1880321900 | 49000 | 49000 | 49050 | 49000 | 18 |
| 346 | 20230822 | 132900 | 1879439850 | 49000 | 49050 | 49050 | 49000 | 15 |
| 347 | 20230822 | 132800 | 1878704500 | 49050 | 49000 | 49050 | 49000 | 27 |
| 348 | 20230822 | 132700 | 1877380850 | 49000 | 49050 | 49050 | 49000 | 30 |
| 349 | 20230822 | 132600 | 1875910250 | 49000 | 49050 | 49050 | 49000 | 13 |
| 350 | 20230822 | 132500 | 1875272950 | 49000 | 49050 | 49050 | 49000 | 18 |
| 351 | 20230822 | 132400 | 1874390800 | 49050 | 49050 | 49050 | 49000 | 167 |
| 352 | 20230822 | 132300 | 1866204800 | 49000 | 49000 | 49050 | 49000 | 279 |
| 353 | 20230822 | 132200 | 1852531250 | 49000 | 49000 | 49050 | 49000 | 33 |
| 354 | 20230822 | 132100 | 1850914200 | 49000 | 49000 | 49050 | 49000 | 207 |
| 355 | 20230822 | 132000 | 1840771050 | 49000 | 49050 | 49050 | 49000 | 617 |
| 356 | 20230822 | 131900 | 1810507600 | 49050 | 49050 | 49050 | 49050 | 395 |
| 357 | 20230822 | 131800 | 1791132850 | 49050 | 49050 | 49050 | 49050 | 8 |
| 358 | 20230822 | 131700 | 1790740450 | 49050 | 49100 | 49100 | 49050 | 9 |
| 359 | 20230822 | 131600 | 1790298950 | 49050 | 49050 | 49050 | 49050 | 14 |
| 360 | 20230822 | 131500 | 1789612250 | 49050 | 49100 | 49100 | 49050 | 14 |
| 361 | 20230822 | 131400 | 1788925100 | 49100 | 49100 | 49100 | 49100 | 18 |
| 362 | 20230822 | 131300 | 1788041300 | 49100 | 49050 | 49150 | 49050 | 130 |
| 363 | 20230822 | 131200 | 1781658600 | 49100 | 49050 | 49100 | 49050 | 31 |
| 364 | 20230822 | 131100 | 1780137850 | 49050 | 49100 | 49100 | 49050 | 76 |
| 365 | 20230822 | 131000 | 1776407500 | 49100 | 49200 | 49200 | 49050 | 1432 |
| 366 | 20230822 | 130900 | 1706089450 | 49150 | 49150 | 49150 | 49150 | 57 |
| 367 | 20230822 | 130800 | 1703287900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 368 | 20230822 | 130700 | 1703287900 | 49150 | 49150 | 49150 | 49150 | 203 |
| 369 | 20230822 | 130600 | 1693310450 | 49200 | 49200 | 49200 | 49200 | 7 |
| 370 | 20230822 | 130500 | 1692966050 | 49200 | 49200 | 49200 | 49200 | 30 |
| 371 | 20230822 | 130400 | 1691490050 | 49200 | 49150 | 49200 | 49150 | 23 |
| 372 | 20230822 | 130300 | 1690358550 | 49200 | 49200 | 49200 | 49200 | 4 |
| 373 | 20230822 | 130200 | 1690161750 | 49200 | 49200 | 49200 | 49200 | 13 |
| 374 | 20230822 | 130100 | 1689522150 | 49200 | 49200 | 49200 | 49200 | 62 |
| 375 | 20230822 | 130000 | 1686471750 | 49150 | 49200 | 49200 | 49150 | 13 |
| 376 | 20230822 | 125900 | 1685832750 | 49200 | 49200 | 49200 | 49200 | 5 |
| 377 | 20230822 | 125800 | 1685586750 | 49150 | 49150 | 49150 | 49150 | 1 |
| 378 | 20230822 | 125700 | 1685537600 | 49200 | 49200 | 49200 | 49200 | 55 |
| 379 | 20230822 | 125600 | 1682831600 | 49200 | 49150 | 49200 | 49150 | 219 |
| 380 | 20230822 | 125500 | 1672057650 | 49150 | 49100 | 49150 | 49100 | 30 |
| 381 | 20230822 | 125400 | 1670584150 | 49150 | 49150 | 49150 | 49150 | 214 |
| 382 | 20230822 | 125300 | 1660066050 | 49100 | 49100 | 49150 | 49100 | 36 |
| 383 | 20230822 | 125200 | 1658297950 | 49150 | 49150 | 49150 | 49100 | 69 |
| 384 | 20230822 | 125100 | 1654906950 | 49150 | 49100 | 49150 | 49100 | 9 |
| 385 | 20230822 | 125000 | 1654465000 | 49100 | 49100 | 49100 | 49100 | 8 |
| 386 | 20230822 | 124900 | 1654072200 | 49150 | 49150 | 49150 | 49100 | 121 |
| 387 | 20230822 | 124800 | 1648125400 | 49100 | 49150 | 49150 | 49100 | 17 |
| 388 | 20230822 | 124700 | 1647290200 | 49100 | 49100 | 49100 | 49100 | 15 |
| 389 | 20230822 | 124600 | 1646553700 | 49100 | 49150 | 49150 | 49100 | 7 |
| 390 | 20230822 | 124500 | 1646209700 | 49150 | 49150 | 49150 | 49150 | 6 |
| 391 | 20230822 | 124400 | 1645914800 | 49150 | 49150 | 49150 | 49150 | 84 |
| 392 | 20230822 | 124300 | 1641786200 | 49150 | 49150 | 49200 | 49150 | 425 |
| 393 | 20230822 | 124200 | 1620896450 | 49200 | 49200 | 49200 | 49200 | 1 |
| 394 | 20230822 | 124100 | 1620847250 | 49150 | 49150 | 49150 | 49150 | 0 |
| 395 | 20230822 | 124000 | 1620847250 | 49150 | 49150 | 49150 | 49150 | 0 |
| 396 | 20230822 | 123900 | 1620847250 | 49150 | 49150 | 49150 | 49150 | 1 |
| 397 | 20230822 | 123800 | 1620798100 | 49150 | 49150 | 49150 | 49150 | 251 |
| 398 | 20230822 | 123700 | 1608461450 | 49150 | 49150 | 49150 | 49150 | 1 |
| 399 | 20230822 | 123600 | 1608412300 | 49200 | 49200 | 49200 | 49200 | 20 |
| 400 | 20230822 | 123500 | 1607428300 | 49200 | 49200 | 49200 | 49200 | 6 |
| 401 | 20230822 | 123400 | 1607133100 | 49200 | 49200 | 49200 | 49200 | 5 |
| 402 | 20230822 | 123300 | 1606887100 | 49200 | 49200 | 49200 | 49200 | 23 |
| 403 | 20230822 | 123200 | 1605755500 | 49150 | 49200 | 49200 | 49150 | 2 |
| 404 | 20230822 | 123100 | 1605657150 | 49150 | 49150 | 49150 | 49150 | 5 |
| 405 | 20230822 | 123000 | 1605411400 | 49150 | 49150 | 49150 | 49150 | 1 |
| 406 | 20230822 | 122900 | 1605362250 | 49150 | 49200 | 49200 | 49150 | 63 |
| 407 | 20230822 | 122800 | 1602265750 | 49150 | 49150 | 49150 | 49150 | 25 |
| 408 | 20230822 | 122700 | 1601037000 | 49150 | 49150 | 49150 | 49150 | 202 |
| 409 | 20230822 | 122600 | 1591108700 | 49150 | 49200 | 49200 | 49150 | 184 |
| 410 | 20230822 | 122500 | 1582064900 | 49200 | 49200 | 49200 | 49150 | 3 |
| 411 | 20230822 | 122400 | 1581917350 | 49150 | 49200 | 49200 | 49150 | 533 |
| 412 | 20230822 | 122300 | 1555696550 | 49200 | 49200 | 49200 | 49200 | 6 |
| 413 | 20230822 | 122200 | 1555401350 | 49250 | 49250 | 49250 | 49250 | 8 |
| 414 | 20230822 | 122100 | 1555007350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 415 | 20230822 | 122000 | 1555007350 | 49250 | 49250 | 49250 | 49250 | 100 |
| 416 | 20230822 | 121900 | 1550082350 | 49200 | 49200 | 49200 | 49200 | 2 |
| 417 | 20230822 | 121800 | 1549983950 | 49200 | 49250 | 49250 | 49200 | 13 |
| 418 | 20230822 | 121700 | 1549343750 | 49250 | 49250 | 49250 | 49200 | 42 |
| 419 | 20230822 | 121600 | 1547277150 | 49250 | 49250 | 49250 | 49200 | 21 |
| 420 | 20230822 | 121500 | 1546243800 | 49200 | 49300 | 49300 | 49200 | 136 |
| 421 | 20230822 | 121400 | 1539545800 | 49250 | 49250 | 49250 | 49250 | 15 |
| 422 | 20230822 | 121300 | 1538807050 | 49300 | 49300 | 49300 | 49300 | 53 |
| 423 | 20230822 | 121200 | 1536194150 | 49300 | 49300 | 49300 | 49300 | 8 |
| 424 | 20230822 | 121100 | 1535799750 | 49300 | 49300 | 49300 | 49300 | 21 |
| 425 | 20230822 | 121000 | 1534764450 | 49300 | 49350 | 49350 | 49300 | 699 |
| 426 | 20230822 | 120900 | 1500300050 | 49350 | 49350 | 49350 | 49350 | 1 |
| 427 | 20230822 | 120800 | 1500250700 | 49400 | 49400 | 49400 | 49400 | 1 |
| 428 | 20230822 | 120700 | 1500201300 | 49400 | 49400 | 49400 | 49400 | 112 |
| 429 | 20230822 | 120600 | 1494668500 | 49400 | 49250 | 49400 | 49250 | 876 |
| 430 | 20230822 | 120500 | 1451520900 | 49200 | 49200 | 49200 | 49200 | 1 |
| 431 | 20230822 | 120400 | 1451471700 | 49250 | 49250 | 49250 | 49250 | 38 |
| 432 | 20230822 | 120300 | 1449600200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 433 | 20230822 | 120200 | 1449600200 | 49200 | 49250 | 49250 | 49200 | 12 |
| 434 | 20230822 | 120100 | 1449009250 | 49250 | 49250 | 49250 | 49250 | 7 |
| 435 | 20230822 | 120000 | 1448664500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 436 | 20230822 | 115900 | 1448664500 | 49200 | 49200 | 49200 | 49200 | 142 |
| 437 | 20230822 | 115800 | 1441678100 | 49250 | 49250 | 49250 | 49200 | 68 |
| 438 | 20230822 | 115700 | 1438329150 | 49250 | 49250 | 49250 | 49250 | 19 |
| 439 | 20230822 | 115600 | 1437393400 | 49250 | 49200 | 49250 | 49200 | 374 |
| 440 | 20230822 | 115500 | 1418988850 | 49250 | 49250 | 49250 | 49200 | 12 |
| 441 | 20230822 | 115400 | 1418397900 | 49250 | 49250 | 49250 | 49250 | 15 |
| 442 | 20230822 | 115300 | 1417659150 | 49250 | 49250 | 49250 | 49250 | 104 |
| 443 | 20230822 | 115200 | 1412537150 | 49200 | 49250 | 49250 | 49200 | 23 |
| 444 | 20230822 | 115100 | 1411404900 | 49250 | 49300 | 49300 | 49250 | 90 |
| 445 | 20230822 | 115000 | 1406971000 | 49300 | 49300 | 49300 | 49300 | 1 |
| 446 | 20230822 | 114900 | 1406921700 | 49300 | 49300 | 49300 | 49300 | 156 |
| 447 | 20230822 | 114800 | 1399230900 | 49350 | 49350 | 49350 | 49350 | 35 |
| 448 | 20230822 | 114700 | 1397503650 | 49350 | 49350 | 49350 | 49350 | 1 |
| 449 | 20230822 | 114600 | 1397454300 | 49300 | 49350 | 49350 | 49300 | 115 |
| 450 | 20230822 | 114500 | 1391784750 | 49400 | 49450 | 49500 | 49400 | 225 |
| 451 | 20230822 | 114400 | 1380664250 | 49450 | 49450 | 49500 | 49450 | 16 |
| 452 | 20230822 | 114300 | 1379873000 | 49450 | 49450 | 49450 | 49450 | 20 |
| 453 | 20230822 | 114200 | 1378884000 | 49400 | 49400 | 49400 | 49400 | 12 |
| 454 | 20230822 | 114100 | 1378291200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 455 | 20230822 | 114000 | 1378291200 | 49500 | 49350 | 49500 | 49350 | 472 |
| 456 | 20230822 | 113900 | 1354988150 | 49300 | 49300 | 49300 | 49300 | 30 |
| 457 | 20230822 | 113800 | 1353509150 | 49350 | 49350 | 49350 | 49350 | 0 |
| 458 | 20230822 | 113700 | 1353509150 | 49350 | 49300 | 49350 | 49300 | 183 |
| 459 | 20230822 | 113600 | 1344485500 | 49250 | 49300 | 49300 | 49250 | 394 |
| 460 | 20230822 | 113500 | 1325075050 | 49300 | 49300 | 49350 | 49300 | 46 |
| 461 | 20230822 | 113400 | 1322805500 | 49300 | 49300 | 49300 | 49300 | 17 |
| 462 | 20230822 | 113300 | 1321967400 | 49350 | 49350 | 49350 | 49350 | 1 |
| 463 | 20230822 | 113200 | 1321918050 | 49350 | 49300 | 49350 | 49300 | 85 |
| 464 | 20230822 | 113100 | 1317724900 | 49300 | 49300 | 49300 | 49300 | 14 |
| 465 | 20230822 | 113000 | 1317034700 | 49300 | 49350 | 49350 | 49300 | 16 |
| 466 | 20230822 | 112900 | 1316245800 | 49350 | 49300 | 49350 | 49300 | 50 |
| 467 | 20230822 | 112800 | 1313779900 | 49300 | 49300 | 49300 | 49300 | 1 |
| 468 | 20230822 | 112700 | 1313730600 | 49350 | 49350 | 49350 | 49350 | 54 |
| 469 | 20230822 | 112600 | 1311065700 | 49350 | 49450 | 49450 | 49350 | 290 |
| 470 | 20230822 | 112500 | 1296747850 | 49500 | 49450 | 49500 | 49450 | 12 |
| 471 | 20230822 | 112400 | 1296154350 | 49450 | 49450 | 49450 | 49450 | 39 |
| 472 | 20230822 | 112300 | 1294225800 | 49400 | 49400 | 49450 | 49400 | 3 |
| 473 | 20230822 | 112200 | 1294077550 | 49450 | 49450 | 49450 | 49450 | 50 |
| 474 | 20230822 | 112100 | 1291605050 | 49450 | 49400 | 49450 | 49400 | 48 |
| 475 | 20230822 | 112000 | 1289231600 | 49400 | 49350 | 49400 | 49350 | 113 |
| 476 | 20230822 | 111900 | 1283654450 | 49350 | 49350 | 49350 | 49350 | 33 |
| 477 | 20230822 | 111800 | 1282025900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 478 | 20230822 | 111700 | 1282025900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 479 | 20230822 | 111600 | 1282025900 | 49300 | 49300 | 49350 | 49300 | 205 |
| 480 | 20230822 | 111500 | 1271919350 | 49250 | 49250 | 49250 | 49250 | 0 |
| 481 | 20230822 | 111400 | 1271919350 | 49250 | 49250 | 49250 | 49250 | 1 |
| 482 | 20230822 | 111300 | 1271870100 | 49300 | 49300 | 49300 | 49300 | 29 |
| 483 | 20230822 | 111200 | 1270440400 | 49300 | 49300 | 49300 | 49300 | 5 |
| 484 | 20230822 | 111100 | 1270193900 | 49300 | 49350 | 49350 | 49300 | 67 |
| 485 | 20230822 | 111000 | 1266888050 | 49300 | 49500 | 49550 | 49300 | 701 |
| 486 | 20230822 | 110900 | 1232206800 | 49550 | 49500 | 49550 | 49500 | 122 |
| 487 | 20230822 | 110800 | 1226166800 | 49450 | 49450 | 49500 | 49450 | 54 |
| 488 | 20230822 | 110700 | 1223494500 | 49450 | 49450 | 49450 | 49450 | 1 |
| 489 | 20230822 | 110600 | 1223445050 | 49500 | 49500 | 49500 | 49450 | 222 |
| 490 | 20230822 | 110500 | 1212457750 | 49350 | 49300 | 49350 | 49300 | 420 |
| 491 | 20230822 | 110400 | 1191750750 | 49300 | 49300 | 49300 | 49300 | 7 |
| 492 | 20230822 | 110300 | 1191405650 | 49300 | 49350 | 49550 | 49300 | 103 |
| 493 | 20230822 | 110200 | 1186307900 | 49400 | 49350 | 49400 | 49350 | 3 |
| 494 | 20230822 | 110100 | 1186159800 | 49350 | 49350 | 49350 | 49350 | 25 |
| 495 | 20230822 | 110000 | 1184926050 | 49350 | 49300 | 49350 | 49300 | 34 |
| 496 | 20230822 | 105900 | 1183249750 | 49300 | 49300 | 49300 | 49300 | 0 |
| 497 | 20230822 | 105800 | 1183249750 | 49300 | 49250 | 49300 | 49250 | 128 |
| 498 | 20230822 | 105700 | 1176944900 | 49250 | 49200 | 49250 | 49200 | 21 |
| 499 | 20230822 | 105600 | 1175910700 | 49200 | 49200 | 49200 | 49200 | 1 |
| 500 | 20230822 | 105500 | 1175861500 | 49250 | 49200 | 49250 | 49200 | 99 |
| 501 | 20230822 | 105400 | 1170985800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 502 | 20230822 | 105300 | 1170985800 | 49200 | 49250 | 49250 | 49200 | 92 |
| 503 | 20230822 | 105200 | 1166459300 | 49250 | 49250 | 49250 | 49250 | 36 |
| 504 | 20230822 | 105100 | 1164686300 | 49200 | 49200 | 49200 | 49200 | 877 |
| 505 | 20230822 | 105000 | 1121537900 | 49250 | 49350 | 49350 | 49200 | 162 |
| 506 | 20230822 | 104900 | 1113556600 | 49400 | 49400 | 49400 | 49400 | 54 |
| 507 | 20230822 | 104800 | 1110889000 | 49350 | 49350 | 49400 | 49350 | 17 |
| 508 | 20230822 | 104700 | 1110049950 | 49350 | 49400 | 49400 | 49350 | 22 |
| 509 | 20230822 | 104600 | 1108963300 | 49350 | 49350 | 49350 | 49350 | 34 |
| 510 | 20230822 | 104500 | 1107285400 | 49400 | 49350 | 49400 | 49350 | 43 |
| 511 | 20230822 | 104400 | 1105163300 | 49350 | 49500 | 49500 | 49350 | 548 |
| 512 | 20230822 | 104300 | 1078088950 | 49550 | 49600 | 49600 | 49550 | 109 |
| 513 | 20230822 | 104200 | 1072687300 | 49550 | 49600 | 49600 | 49550 | 59 |
| 514 | 20230822 | 104100 | 1069761800 | 49600 | 49600 | 49600 | 49600 | 25 |
| 515 | 20230822 | 104000 | 1068521800 | 49600 | 49600 | 49600 | 49600 | 12 |
| 516 | 20230822 | 103900 | 1067926600 | 49600 | 49650 | 49650 | 49600 | 170 |
| 517 | 20230822 | 103800 | 1059492050 | 49600 | 49650 | 49650 | 49600 | 78 |
| 518 | 20230822 | 103700 | 1055619400 | 49650 | 49650 | 49650 | 49650 | 70 |
| 519 | 20230822 | 103600 | 1052143900 | 49650 | 49650 | 49650 | 49650 | 26 |
| 520 | 20230822 | 103500 | 1050853000 | 49600 | 49600 | 49600 | 49600 | 122 |
| 521 | 20230822 | 103400 | 1044801800 | 49550 | 49550 | 49550 | 49550 | 29 |
| 522 | 20230822 | 103300 | 1043364850 | 49550 | 49550 | 49550 | 49550 | 61 |
| 523 | 20230822 | 103200 | 1040342300 | 49550 | 49550 | 49550 | 49550 | 99 |
| 524 | 20230822 | 103100 | 1035436850 | 49550 | 49550 | 49550 | 49550 | 33 |
| 525 | 20230822 | 103000 | 1033801700 | 49500 | 49450 | 49500 | 49450 | 547 |
| 526 | 20230822 | 102900 | 1006725250 | 49500 | 49500 | 49500 | 49500 | 105 |
| 527 | 20230822 | 102800 | 1001527750 | 49450 | 49450 | 49450 | 49450 | 114 |
| 528 | 20230822 | 102700 | 995890450 | 49450 | 49400 | 49450 | 49400 | 72 |
| 529 | 20230822 | 102600 | 992332850 | 49350 | 49350 | 49350 | 49350 | 117 |
| 530 | 20230822 | 102500 | 986558900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 531 | 20230822 | 102400 | 986558900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 532 | 20230822 | 102300 | 986558900 | 49350 | 49350 | 49350 | 49350 | 37 |
| 533 | 20230822 | 102200 | 984732950 | 49250 | 49250 | 49300 | 49250 | 27 |
| 534 | 20230822 | 102100 | 983403050 | 49200 | 49100 | 49200 | 49100 | 173 |
| 535 | 20230822 | 102000 | 974892250 | 49150 | 49200 | 49200 | 49150 | 64 |
| 536 | 20230822 | 101900 | 971745600 | 49200 | 49350 | 49350 | 49200 | 379 |
| 537 | 20230822 | 101800 | 953075450 | 49400 | 49400 | 49400 | 49400 | 1 |
| 538 | 20230822 | 101700 | 953026050 | 49400 | 49200 | 49400 | 49200 | 78 |
| 539 | 20230822 | 101600 | 949187150 | 49200 | 49250 | 49300 | 49200 | 344 |
| 540 | 20230822 | 101500 | 932229500 | 49250 | 49250 | 49300 | 49250 | 58 |
| 541 | 20230822 | 101400 | 929371450 | 49250 | 49400 | 49400 | 49250 | 27 |
| 542 | 20230822 | 101300 | 928040200 | 49400 | 49400 | 49400 | 49400 | 2 |
| 543 | 20230822 | 101200 | 927941400 | 49400 | 49400 | 49400 | 49400 | 2 |
| 544 | 20230822 | 101100 | 927842600 | 49200 | 49350 | 49450 | 49200 | 93 |
| 545 | 20230822 | 101000 | 923250650 | 49200 | 49150 | 49200 | 49150 | 117 |
| 546 | 20230822 | 100900 | 917495050 | 49100 | 49100 | 49100 | 49100 | 21 |
| 547 | 20230822 | 100800 | 916463950 | 49100 | 49100 | 49100 | 49100 | 28 |
| 548 | 20230822 | 100700 | 915089150 | 49150 | 49100 | 49200 | 49050 | 98 |
| 549 | 20230822 | 100600 | 910275350 | 49050 | 49050 | 49050 | 49050 | 25 |
| 550 | 20230822 | 100500 | 909049100 | 49050 | 49150 | 49150 | 49050 | 538 |
| 551 | 20230822 | 100400 | 882652300 | 49200 | 49250 | 49300 | 49150 | 495 |
| 552 | 20230822 | 100300 | 858306050 | 49250 | 49500 | 49500 | 49250 | 598 |
| 553 | 20230822 | 100200 | 828767550 | 49550 | 49450 | 49550 | 49450 | 348 |
| 554 | 20230822 | 100100 | 811528300 | 49450 | 49450 | 49500 | 49450 | 107 |
| 555 | 20230822 | 100000 | 806233450 | 49450 | 49450 | 49500 | 49450 | 40 |
| 556 | 20230822 | 095900 | 804255300 | 49500 | 49350 | 49500 | 49350 | 427 |
| 557 | 20230822 | 095800 | 783155400 | 49350 | 49300 | 49350 | 49300 | 34 |
| 558 | 20230822 | 095700 | 781478000 | 49300 | 49300 | 49350 | 49300 | 42 |
| 559 | 20230822 | 095600 | 779406800 | 49300 | 49250 | 49400 | 49250 | 206 |
| 560 | 20230822 | 095500 | 769236450 | 49300 | 49250 | 49300 | 49250 | 30 |
| 561 | 20230822 | 095400 | 767758800 | 49250 | 49250 | 49300 | 49150 | 261 |
| 562 | 20230822 | 095300 | 754911000 | 49250 | 49300 | 49300 | 49250 | 47 |
| 563 | 20230822 | 095200 | 752595850 | 49350 | 49250 | 49400 | 49250 | 206 |
| 564 | 20230822 | 095100 | 742432400 | 49300 | 49300 | 49350 | 49250 | 168 |
| 565 | 20230822 | 095000 | 734147600 | 49300 | 49300 | 49350 | 49300 | 39 |
| 566 | 20230822 | 094900 | 732224850 | 49300 | 49350 | 49350 | 49300 | 267 |
| 567 | 20230822 | 094800 | 719058350 | 49400 | 49350 | 49400 | 49300 | 163 |
| 568 | 20230822 | 094700 | 711014100 | 49350 | 49300 | 49350 | 49300 | 213 |
| 569 | 20230822 | 094600 | 700503950 | 49300 | 49350 | 49400 | 49300 | 210 |
| 570 | 20230822 | 094500 | 690142600 | 49350 | 49150 | 49350 | 49150 | 1490 |
| 571 | 20230822 | 094400 | 616747500 | 49150 | 49200 | 49200 | 49150 | 41 |
| 572 | 20230822 | 094300 | 614731050 | 49200 | 49150 | 49200 | 49150 | 42 |
| 573 | 20230822 | 094200 | 612666200 | 49200 | 49100 | 49200 | 49100 | 117 |
| 574 | 20230822 | 094100 | 606910850 | 49100 | 49050 | 49150 | 49050 | 464 |
| 575 | 20230822 | 094000 | 584123050 | 49100 | 49050 | 49100 | 49050 | 328 |
| 576 | 20230822 | 093900 | 568032300 | 49050 | 49050 | 49050 | 49050 | 23 |
| 577 | 20230822 | 093800 | 566904150 | 49100 | 49050 | 49100 | 49050 | 36 |
| 578 | 20230822 | 093700 | 565136850 | 49050 | 49000 | 49050 | 49000 | 83 |
| 579 | 20230822 | 093600 | 561067200 | 49000 | 49000 | 49050 | 49000 | 43 |
| 580 | 20230822 | 093500 | 558959850 | 49000 | 49000 | 49050 | 49000 | 106 |
| 581 | 20230822 | 093400 | 553763950 | 49000 | 49050 | 49050 | 49000 | 19 |
| 582 | 20230822 | 093300 | 552832100 | 49050 | 49000 | 49050 | 49000 | 319 |
| 583 | 20230822 | 093200 | 537200200 | 49000 | 49100 | 49100 | 49000 | 42 |
| 584 | 20230822 | 093100 | 535138700 | 49100 | 49200 | 49200 | 49100 | 50 |
| 585 | 20230822 | 093000 | 532681100 | 49100 | 48950 | 49200 | 48950 | 229 |
| 586 | 20230822 | 092900 | 521457150 | 49000 | 49000 | 49000 | 49000 | 247 |
| 587 | 20230822 | 092800 | 509354150 | 49000 | 49000 | 49050 | 49000 | 132 |
| 588 | 20230822 | 092700 | 502885900 | 49050 | 49050 | 49050 | 49000 | 61 |
| 589 | 20230822 | 092600 | 499894300 | 49000 | 49000 | 49050 | 49000 | 51 |
| 590 | 20230822 | 092500 | 497395150 | 49100 | 49100 | 49100 | 49000 | 538 |
| 591 | 20230822 | 092400 | 471023100 | 49100 | 49100 | 49150 | 49100 | 62 |
| 592 | 20230822 | 092300 | 467977700 | 49100 | 49000 | 49100 | 49000 | 134 |
| 593 | 20230822 | 092200 | 461404600 | 49000 | 49200 | 49250 | 49000 | 411 |
| 594 | 20230822 | 092100 | 441213800 | 49200 | 49100 | 49300 | 49100 | 251 |
| 595 | 20230822 | 092000 | 428864450 | 49050 | 49050 | 49100 | 49000 | 392 |
| 596 | 20230822 | 091900 | 409643700 | 49050 | 49050 | 49050 | 49000 | 215 |
| 597 | 20230822 | 091800 | 399102850 | 49050 | 49050 | 49050 | 49050 | 31 |
| 598 | 20230822 | 091700 | 397582300 | 49000 | 49150 | 49150 | 49000 | 1884 |
| 599 | 20230822 | 091600 | 305174950 | 49100 | 49150 | 49150 | 49100 | 223 |
| 600 | 20230822 | 091500 | 294225450 | 49100 | 49150 | 49150 | 49100 | 119 |
| 601 | 20230822 | 091400 | 288381650 | 49150 | 49250 | 49250 | 49150 | 320 |
| 602 | 20230822 | 091300 | 272638100 | 49350 | 49250 | 49350 | 49250 | 6 |
| 603 | 20230822 | 091200 | 272342100 | 49300 | 49300 | 49300 | 49250 | 208 |
| 604 | 20230822 | 091100 | 262088800 | 49300 | 49350 | 49350 | 49300 | 264 |
| 605 | 20230822 | 091000 | 249073150 | 49350 | 49150 | 49350 | 49150 | 1508 |
| 606 | 20230822 | 090900 | 174880400 | 49100 | 49100 | 49150 | 49100 | 429 |
| 607 | 20230822 | 090800 | 153816450 | 49100 | 49150 | 49150 | 49100 | 142 |
| 608 | 20230822 | 090700 | 146844100 | 49100 | 49150 | 49150 | 49100 | 257 |
| 609 | 20230822 | 090600 | 134219100 | 49150 | 49150 | 49150 | 49150 | 142 |
| 610 | 20230822 | 090500 | 127239800 | 49200 | 49100 | 49200 | 49100 | 74 |
| 611 | 20230822 | 090400 | 123606300 | 49100 | 49250 | 49250 | 49100 | 999 |
| 612 | 20230822 | 090300 | 74499250 | 49200 | 49250 | 49350 | 49200 | 291 |
| 613 | 20230822 | 090200 | 60164100 | 49300 | 49350 | 49350 | 49250 | 528 |
| 614 | 20230822 | 090100 | 34127850 | 49300 | 49250 | 49350 | 49250 | 77 |
| 615 | 20230822 | 090000 | 30331550 | 49250 | 49300 | 49400 | 49250 | 515 |