33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 3 | 20230823 | 191700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20230823 | 191600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20230823 | 191500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20230823 | 191400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20230823 | 191300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20230823 | 191200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20230823 | 191100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20230823 | 191000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20230823 | 190900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20230823 | 190800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20230823 | 190700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20230823 | 190600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20230823 | 190500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20230823 | 190400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20230823 | 190300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20230823 | 190200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20230823 | 190100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20230823 | 190000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20230823 | 185900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20230823 | 185800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20230823 | 185700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20230823 | 185600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20230823 | 185500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20230823 | 185400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20230823 | 185300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20230823 | 185200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20230823 | 185100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20230823 | 185000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20230823 | 184900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20230823 | 184800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 33 | 20230823 | 184700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20230823 | 184600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20230823 | 184500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20230823 | 184400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20230823 | 184300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20230823 | 184200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20230823 | 184100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20230823 | 184000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20230823 | 183900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20230823 | 183800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20230823 | 183700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20230823 | 183600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20230823 | 183500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20230823 | 183400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20230823 | 183300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20230823 | 183200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20230823 | 183100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20230823 | 183000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20230823 | 182900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20230823 | 182800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20230823 | 182700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20230823 | 182600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20230823 | 182500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20230823 | 182400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20230823 | 182300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20230823 | 182200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20230823 | 182100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20230823 | 182000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20230823 | 181900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20230823 | 181800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 63 | 20230823 | 181700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20230823 | 181600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20230823 | 181500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20230823 | 181400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20230823 | 181300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20230823 | 181200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20230823 | 181100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20230823 | 181000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20230823 | 180900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20230823 | 180800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20230823 | 180700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20230823 | 180600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20230823 | 180500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20230823 | 180400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20230823 | 180300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20230823 | 180200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20230823 | 180100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20230823 | 180000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20230823 | 175900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20230823 | 175800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20230823 | 175700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20230823 | 175600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20230823 | 175500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20230823 | 175400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20230823 | 175300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20230823 | 175200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20230823 | 175100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20230823 | 175000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20230823 | 174900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20230823 | 174800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 93 | 20230823 | 174700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20230823 | 174600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20230823 | 174500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20230823 | 174400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20230823 | 174300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20230823 | 174200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20230823 | 174100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20230823 | 174000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20230823 | 173900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20230823 | 173800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20230823 | 173700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20230823 | 173600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20230823 | 173500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20230823 | 173400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20230823 | 173300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20230823 | 173200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20230823 | 173100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20230823 | 173000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20230823 | 172900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20230823 | 172800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20230823 | 172700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20230823 | 172600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20230823 | 172500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20230823 | 172400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20230823 | 172300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20230823 | 172200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20230823 | 172100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20230823 | 172000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20230823 | 171900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20230823 | 171800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 123 | 20230823 | 171700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20230823 | 171600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20230823 | 171500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20230823 | 171400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20230823 | 171300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20230823 | 171200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20230823 | 171100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20230823 | 171000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20230823 | 170900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20230823 | 170800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20230823 | 170700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20230823 | 170600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20230823 | 170500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20230823 | 170400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20230823 | 170300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20230823 | 170200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20230823 | 170100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20230823 | 170000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20230823 | 165900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20230823 | 165800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20230823 | 165700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20230823 | 165600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20230823 | 165500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20230823 | 165400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20230823 | 165300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20230823 | 165200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20230823 | 165100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20230823 | 165000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20230823 | 164900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20230823 | 164800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 153 | 20230823 | 164700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20230823 | 164600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20230823 | 164500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20230823 | 164400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20230823 | 164300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20230823 | 164200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20230823 | 164100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20230823 | 164000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20230823 | 163900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20230823 | 163800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20230823 | 163700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20230823 | 163600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20230823 | 163500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20230823 | 163400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20230823 | 163300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20230823 | 163200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20230823 | 163100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20230823 | 163000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20230823 | 162900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20230823 | 162800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20230823 | 162700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20230823 | 162600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20230823 | 162500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20230823 | 162400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20230823 | 162300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20230823 | 162200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20230823 | 162100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20230823 | 162000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20230823 | 161900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20230823 | 161800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 183 | 20230823 | 161700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20230823 | 161600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20230823 | 161500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20230823 | 161400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20230823 | 161300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20230823 | 161200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20230823 | 161100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230823 | 161000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230823 | 160900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230823 | 160800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230823 | 160700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230823 | 160600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230823 | 160500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230823 | 160400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230823 | 160300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230823 | 160200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230823 | 160100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20230823 | 160000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20230823 | 155900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20230823 | 155800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20230823 | 155700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20230823 | 155600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20230823 | 155500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20230823 | 155400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20230823 | 155300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20230823 | 155200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20230823 | 155100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20230823 | 155000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20230823 | 154900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20230823 | 154800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 213 | 20230823 | 154700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20230823 | 154600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20230823 | 154500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20230823 | 154400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20230823 | 154300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20230823 | 154200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20230823 | 154100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20230823 | 154000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20230823 | 153900 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20230823 | 153800 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20230823 | 153700 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20230823 | 153600 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20230823 | 153500 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20230823 | 153400 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20230823 | 153300 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20230823 | 153200 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20230823 | 153100 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20230823 | 153000 | 6998635450 | 37300 | 37300 | 37300 | 37300 | 2742 |
| 231 | 20230823 | 152900 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20230823 | 152800 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20230823 | 152700 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20230823 | 152600 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20230823 | 152500 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20230823 | 152400 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20230823 | 152300 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20230823 | 152200 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20230823 | 152100 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20230823 | 152000 | 6896358850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20230823 | 151900 | 6896358850 | 37350 | 37350 | 37350 | 37150 | 2775 |
| 242 | 20230823 | 151800 | 6793096250 | 37350 | 37400 | 37400 | 37350 | 301 |
| 243 | 20230823 | 151700 | 6781853300 | 37400 | 37350 | 37400 | 37350 | 250 |
| 244 | 20230823 | 151600 | 6772509050 | 37400 | 37350 | 37400 | 37350 | 382 |
| 245 | 20230823 | 151500 | 6758241100 | 37400 | 37400 | 37400 | 37350 | 580 |
| 246 | 20230823 | 151400 | 6736569100 | 37400 | 37400 | 37400 | 37400 | 79 |
| 247 | 20230823 | 151300 | 6733614500 | 37400 | 37400 | 37400 | 37350 | 91 |
| 248 | 20230823 | 151200 | 6730215150 | 37400 | 37400 | 37400 | 37400 | 393 |
| 249 | 20230823 | 151100 | 6715516950 | 37400 | 37350 | 37400 | 37350 | 696 |
| 250 | 20230823 | 151000 | 6689521250 | 37350 | 37300 | 37350 | 37300 | 369 |
| 251 | 20230823 | 150900 | 6675749950 | 37350 | 37300 | 37350 | 37300 | 236 |
| 252 | 20230823 | 150800 | 6666946850 | 37350 | 37350 | 37350 | 37300 | 425 |
| 253 | 20230823 | 150700 | 6651080900 | 37350 | 37300 | 37350 | 37300 | 102 |
| 254 | 20230823 | 150600 | 6647274650 | 37350 | 37350 | 37350 | 37300 | 208 |
| 255 | 20230823 | 150500 | 6639515850 | 37350 | 37300 | 37400 | 37300 | 95 |
| 256 | 20230823 | 150400 | 6635967650 | 37300 | 37350 | 37400 | 37300 | 474 |
| 257 | 20230823 | 150300 | 6618284700 | 37400 | 37400 | 37450 | 37400 | 121 |
| 258 | 20230823 | 150200 | 6613759250 | 37450 | 37400 | 37450 | 37400 | 63 |
| 259 | 20230823 | 150100 | 6611400400 | 37400 | 37450 | 37450 | 37300 | 360 |
| 260 | 20230823 | 150000 | 6597966200 | 37400 | 37450 | 37450 | 37400 | 394 |
| 261 | 20230823 | 145900 | 6583230450 | 37400 | 37350 | 37400 | 37300 | 369 |
| 262 | 20230823 | 145800 | 6569443150 | 37300 | 37300 | 37350 | 37300 | 230 |
| 263 | 20230823 | 145700 | 6560861650 | 37400 | 37350 | 37450 | 37300 | 121 |
| 264 | 20230823 | 145600 | 6556345450 | 37400 | 37350 | 37400 | 37300 | 262 |
| 265 | 20230823 | 145500 | 6546567050 | 37350 | 37350 | 37400 | 37350 | 250 |
| 266 | 20230823 | 145400 | 6537228300 | 37350 | 37400 | 37400 | 37350 | 947 |
| 267 | 20230823 | 145300 | 6501830400 | 37350 | 37350 | 37400 | 37350 | 473 |
| 268 | 20230823 | 145200 | 6484163800 | 37350 | 37200 | 37350 | 37150 | 193 |
| 269 | 20230823 | 145100 | 6476978150 | 37350 | 37300 | 37350 | 37150 | 382 |
| 270 | 20230823 | 145000 | 6462740700 | 37350 | 37150 | 37350 | 37150 | 318 |
| 271 | 20230823 | 144900 | 6450899150 | 37200 | 37250 | 37350 | 37150 | 601 |
| 272 | 20230823 | 144800 | 6428511200 | 37250 | 37250 | 37300 | 37250 | 138 |
| 273 | 20230823 | 144700 | 6423370600 | 37200 | 37200 | 37250 | 37150 | 98 |
| 274 | 20230823 | 144600 | 6419725200 | 37250 | 37300 | 37300 | 37200 | 13 |
| 275 | 20230823 | 144500 | 6419241400 | 37250 | 37250 | 37300 | 37150 | 669 |
| 276 | 20230823 | 144400 | 6394350900 | 37300 | 37250 | 37300 | 37250 | 11 |
| 277 | 20230823 | 144300 | 6393941100 | 37300 | 37300 | 37350 | 37300 | 157 |
| 278 | 20230823 | 144200 | 6388083950 | 37350 | 37350 | 37350 | 37300 | 55 |
| 279 | 20230823 | 144100 | 6386030200 | 37350 | 37250 | 37350 | 37250 | 706 |
| 280 | 20230823 | 144000 | 6359730900 | 37250 | 37250 | 37250 | 37200 | 493 |
| 281 | 20230823 | 143900 | 6341386700 | 37250 | 37250 | 37250 | 37250 | 62 |
| 282 | 20230823 | 143800 | 6339077200 | 37200 | 37200 | 37250 | 37200 | 399 |
| 283 | 20230823 | 143700 | 6324234150 | 37250 | 37350 | 37350 | 37200 | 295 |
| 284 | 20230823 | 143600 | 6313250200 | 37250 | 37400 | 37400 | 37250 | 592 |
| 285 | 20230823 | 143500 | 6291169700 | 37300 | 37350 | 37350 | 37250 | 261 |
| 286 | 20230823 | 143400 | 6281442350 | 37350 | 37400 | 37450 | 37350 | 672 |
| 287 | 20230823 | 143300 | 6256336650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 288 | 20230823 | 143200 | 6256336650 | 37450 | 37350 | 37450 | 37350 | 53 |
| 289 | 20230823 | 143100 | 6254356800 | 37350 | 37350 | 37350 | 37350 | 20 |
| 290 | 20230823 | 143000 | 6253609800 | 37350 | 37350 | 37350 | 37350 | 44 |
| 291 | 20230823 | 142900 | 6251966400 | 37350 | 37350 | 37350 | 37350 | 50 |
| 292 | 20230823 | 142800 | 6250098900 | 37300 | 37400 | 37400 | 37300 | 213 |
| 293 | 20230823 | 142700 | 6242141000 | 37400 | 37400 | 37400 | 37350 | 140 |
| 294 | 20230823 | 142600 | 6236905400 | 37300 | 37250 | 37300 | 37250 | 330 |
| 295 | 20230823 | 142500 | 6224601700 | 37250 | 37250 | 37300 | 37250 | 168 |
| 296 | 20230823 | 142400 | 6218343450 | 37300 | 37300 | 37300 | 37300 | 103 |
| 297 | 20230823 | 142300 | 6214501550 | 37300 | 37250 | 37300 | 37250 | 7 |
| 298 | 20230823 | 142200 | 6214240700 | 37250 | 37300 | 37300 | 37250 | 1203 |
| 299 | 20230823 | 142100 | 6169369050 | 37300 | 37300 | 37350 | 37300 | 101 |
| 300 | 20230823 | 142000 | 6165597350 | 37300 | 37400 | 37400 | 37300 | 640 |
| 301 | 20230823 | 141900 | 6141690950 | 37400 | 37450 | 37450 | 37400 | 111 |
| 302 | 20230823 | 141800 | 6137539000 | 37450 | 37450 | 37500 | 37450 | 274 |
| 303 | 20230823 | 141700 | 6127277550 | 37450 | 37450 | 37450 | 37450 | 370 |
| 304 | 20230823 | 141600 | 6113421050 | 37450 | 37500 | 37500 | 37450 | 220 |
| 305 | 20230823 | 141500 | 6105179700 | 37500 | 37450 | 37550 | 37450 | 356 |
| 306 | 20230823 | 141400 | 6091826400 | 37500 | 37350 | 37500 | 37350 | 501 |
| 307 | 20230823 | 141300 | 6073088750 | 37350 | 37350 | 37350 | 37350 | 987 |
| 308 | 20230823 | 141200 | 6036224300 | 37350 | 37350 | 37350 | 37350 | 12 |
| 309 | 20230823 | 141100 | 6035776100 | 37300 | 37350 | 37350 | 37300 | 38 |
| 310 | 20230823 | 141000 | 6034358450 | 37300 | 37250 | 37300 | 37250 | 46 |
| 311 | 20230823 | 140900 | 6032642850 | 37250 | 37300 | 37300 | 37250 | 99 |
| 312 | 20230823 | 140800 | 6028950650 | 37300 | 37250 | 37300 | 37200 | 550 |
| 313 | 20230823 | 140700 | 6008465450 | 37250 | 37250 | 37250 | 37250 | 86 |
| 314 | 20230823 | 140600 | 6005261950 | 37200 | 37200 | 37200 | 37200 | 10 |
| 315 | 20230823 | 140500 | 6004889950 | 37250 | 37250 | 37250 | 37200 | 335 |
| 316 | 20230823 | 140400 | 5992414050 | 37300 | 37300 | 37300 | 37300 | 26 |
| 317 | 20230823 | 140300 | 5991444250 | 37300 | 37300 | 37300 | 37300 | 69 |
| 318 | 20230823 | 140200 | 5988870550 | 37300 | 37300 | 37300 | 37300 | 1 |
| 319 | 20230823 | 140100 | 5988833250 | 37300 | 37300 | 37300 | 37300 | 10 |
| 320 | 20230823 | 140000 | 5988460250 | 37300 | 37250 | 37300 | 37250 | 102 |
| 321 | 20230823 | 135900 | 5984660650 | 37250 | 37300 | 37300 | 37250 | 45 |
| 322 | 20230823 | 135800 | 5982983400 | 37300 | 37300 | 37300 | 37300 | 13 |
| 323 | 20230823 | 135700 | 5982498500 | 37250 | 37250 | 37250 | 37250 | 150 |
| 324 | 20230823 | 135600 | 5976911000 | 37300 | 37250 | 37300 | 37250 | 72 |
| 325 | 20230823 | 135500 | 5974226500 | 37300 | 37300 | 37300 | 37300 | 24 |
| 326 | 20230823 | 135400 | 5973331300 | 37300 | 37300 | 37300 | 37250 | 148 |
| 327 | 20230823 | 135300 | 5967816250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 328 | 20230823 | 135200 | 5967816250 | 37300 | 37250 | 37300 | 37200 | 252 |
| 329 | 20230823 | 135100 | 5958438600 | 37200 | 37250 | 37250 | 37200 | 180 |
| 330 | 20230823 | 135000 | 5951740000 | 37250 | 37350 | 37350 | 37250 | 221 |
| 331 | 20230823 | 134900 | 5943503600 | 37350 | 37250 | 37350 | 37250 | 8 |
| 332 | 20230823 | 134800 | 5943205400 | 37350 | 37250 | 37350 | 37250 | 30 |
| 333 | 20230823 | 134700 | 5942085900 | 37250 | 37350 | 37350 | 37250 | 99 |
| 334 | 20230823 | 134600 | 5938392950 | 37400 | 37400 | 37400 | 37400 | 1 |
| 335 | 20230823 | 134500 | 5938355550 | 37400 | 37350 | 37400 | 37350 | 535 |
| 336 | 20230823 | 134400 | 5918346600 | 37400 | 37400 | 37400 | 37400 | 5 |
| 337 | 20230823 | 134300 | 5918159600 | 37400 | 37400 | 37450 | 37200 | 1174 |
| 338 | 20230823 | 134200 | 5874407900 | 37350 | 37350 | 37400 | 37350 | 80 |
| 339 | 20230823 | 134100 | 5871419800 | 37350 | 37350 | 37350 | 37300 | 587 |
| 340 | 20230823 | 134000 | 5849495400 | 37350 | 37350 | 37350 | 37300 | 40 |
| 341 | 20230823 | 133900 | 5848003000 | 37350 | 37400 | 37400 | 37350 | 34 |
| 342 | 20230823 | 133800 | 5846731450 | 37400 | 37500 | 37550 | 37350 | 1254 |
| 343 | 20230823 | 133700 | 5799815750 | 37500 | 37450 | 37500 | 37450 | 61 |
| 344 | 20230823 | 133600 | 5797531250 | 37500 | 37500 | 37500 | 37500 | 100 |
| 345 | 20230823 | 133500 | 5793781250 | 37500 | 37500 | 37500 | 37500 | 211 |
| 346 | 20230823 | 133400 | 5785868750 | 37500 | 37500 | 37500 | 37500 | 50 |
| 347 | 20230823 | 133300 | 5783993750 | 37500 | 37550 | 37550 | 37500 | 65 |
| 348 | 20230823 | 133200 | 5781555650 | 37550 | 37600 | 37600 | 37550 | 377 |
| 349 | 20230823 | 133100 | 5767388800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 350 | 20230823 | 133000 | 5767388800 | 37600 | 37550 | 37600 | 37550 | 106 |
| 351 | 20230823 | 132900 | 5763403450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 352 | 20230823 | 132800 | 5763403450 | 37550 | 37500 | 37550 | 37500 | 171 |
| 353 | 20230823 | 132700 | 5756985650 | 37500 | 37500 | 37500 | 37500 | 151 |
| 354 | 20230823 | 132600 | 5751323150 | 37500 | 37500 | 37550 | 37500 | 489 |
| 355 | 20230823 | 132500 | 5732969750 | 37500 | 37600 | 37600 | 37500 | 471 |
| 356 | 20230823 | 132400 | 5715286350 | 37550 | 37600 | 37600 | 37550 | 53 |
| 357 | 20230823 | 132300 | 5713296050 | 37550 | 37550 | 37550 | 37550 | 101 |
| 358 | 20230823 | 132200 | 5709503500 | 37550 | 37600 | 37600 | 37550 | 109 |
| 359 | 20230823 | 132100 | 5705407350 | 37600 | 37500 | 37600 | 37500 | 146 |
| 360 | 20230823 | 132000 | 5699927550 | 37550 | 37500 | 37550 | 37500 | 407 |
| 361 | 20230823 | 131900 | 5684661200 | 37500 | 37500 | 37550 | 37500 | 217 |
| 362 | 20230823 | 131800 | 5676522400 | 37500 | 37500 | 37500 | 37450 | 212 |
| 363 | 20230823 | 131700 | 5668574900 | 37500 | 37400 | 37500 | 37400 | 438 |
| 364 | 20230823 | 131600 | 5652179400 | 37400 | 37400 | 37400 | 37400 | 154 |
| 365 | 20230823 | 131500 | 5646419800 | 37350 | 37400 | 37400 | 37350 | 109 |
| 366 | 20230823 | 131400 | 5642347350 | 37350 | 37350 | 37350 | 37350 | 14 |
| 367 | 20230823 | 131300 | 5641824450 | 37350 | 37350 | 37350 | 37350 | 91 |
| 368 | 20230823 | 131200 | 5638425600 | 37350 | 37350 | 37400 | 37350 | 37 |
| 369 | 20230823 | 131100 | 5637043600 | 37350 | 37350 | 37350 | 37350 | 189 |
| 370 | 20230823 | 131000 | 5629984450 | 37350 | 37350 | 37350 | 37350 | 63 |
| 371 | 20230823 | 130900 | 5627631400 | 37350 | 37350 | 37350 | 37350 | 106 |
| 372 | 20230823 | 130800 | 5623672300 | 37350 | 37350 | 37350 | 37350 | 10 |
| 373 | 20230823 | 130700 | 5623298800 | 37350 | 37350 | 37400 | 37350 | 289 |
| 374 | 20230823 | 130600 | 5612504600 | 37350 | 37300 | 37350 | 37300 | 8 |
| 375 | 20230823 | 130500 | 5612206150 | 37300 | 37400 | 37400 | 37300 | 445 |
| 376 | 20230823 | 130400 | 5595576250 | 37350 | 37400 | 37400 | 37350 | 94 |
| 377 | 20230823 | 130300 | 5592065100 | 37400 | 37400 | 37400 | 37400 | 5 |
| 378 | 20230823 | 130200 | 5591878100 | 37400 | 37400 | 37400 | 37400 | 4 |
| 379 | 20230823 | 130100 | 5591728500 | 37400 | 37450 | 37450 | 37350 | 284 |
| 380 | 20230823 | 130000 | 5581106150 | 37450 | 37400 | 37450 | 37400 | 141 |
| 381 | 20230823 | 125900 | 5575828700 | 37400 | 37350 | 37400 | 37350 | 137 |
| 382 | 20230823 | 125800 | 5570709950 | 37350 | 37300 | 37350 | 37300 | 146 |
| 383 | 20230823 | 125700 | 5565261850 | 37300 | 37350 | 37350 | 37300 | 16 |
| 384 | 20230823 | 125600 | 5564664550 | 37350 | 37450 | 37450 | 37350 | 1125 |
| 385 | 20230823 | 125500 | 5522601150 | 37450 | 37450 | 37450 | 37450 | 6 |
| 386 | 20230823 | 125400 | 5522376450 | 37400 | 37450 | 37450 | 37400 | 59 |
| 387 | 20230823 | 125300 | 5520169150 | 37450 | 37400 | 37450 | 37400 | 100 |
| 388 | 20230823 | 125200 | 5516429100 | 37400 | 37350 | 37400 | 37350 | 2 |
| 389 | 20230823 | 125100 | 5516354350 | 37400 | 37400 | 37400 | 37400 | 10 |
| 390 | 20230823 | 125000 | 5515980350 | 37400 | 37300 | 37400 | 37300 | 100 |
| 391 | 20230823 | 124900 | 5512249000 | 37300 | 37300 | 37300 | 37300 | 14 |
| 392 | 20230823 | 124800 | 5511726800 | 37300 | 37200 | 37300 | 37200 | 645 |
| 393 | 20230823 | 124700 | 5487714400 | 37100 | 37200 | 37200 | 37100 | 1191 |
| 394 | 20230823 | 124600 | 5443494700 | 37200 | 37250 | 37250 | 37200 | 81 |
| 395 | 20230823 | 124500 | 5440477550 | 37250 | 37200 | 37250 | 37200 | 101 |
| 396 | 20230823 | 124400 | 5436716800 | 37250 | 37250 | 37250 | 37250 | 101 |
| 397 | 20230823 | 124300 | 5432954550 | 37250 | 37300 | 37350 | 37200 | 311 |
| 398 | 20230823 | 124200 | 5421374650 | 37300 | 37300 | 37350 | 37300 | 334 |
| 399 | 20230823 | 124100 | 5408910400 | 37350 | 37350 | 37400 | 37350 | 53 |
| 400 | 20230823 | 124000 | 5406930650 | 37400 | 37350 | 37400 | 37300 | 221 |
| 401 | 20230823 | 123900 | 5398676950 | 37400 | 37400 | 37450 | 37400 | 801 |
| 402 | 20230823 | 123800 | 5368719450 | 37400 | 37400 | 37450 | 37400 | 73 |
| 403 | 20230823 | 123700 | 5365988500 | 37450 | 37400 | 37450 | 37350 | 147 |
| 404 | 20230823 | 123600 | 5360490700 | 37350 | 37350 | 37400 | 37350 | 219 |
| 405 | 20230823 | 123500 | 5352311000 | 37350 | 37350 | 37350 | 37300 | 82 |
| 406 | 20230823 | 123400 | 5349248350 | 37300 | 37350 | 37350 | 37300 | 4 |
| 407 | 20230823 | 123300 | 5349099000 | 37300 | 37300 | 37300 | 37250 | 278 |
| 408 | 20230823 | 123200 | 5338732000 | 37300 | 37250 | 37300 | 37250 | 197 |
| 409 | 20230823 | 123100 | 5331391700 | 37150 | 37050 | 37250 | 37000 | 3447 |
| 410 | 20230823 | 123000 | 5203566050 | 37000 | 37100 | 37100 | 37000 | 394 |
| 411 | 20230823 | 122900 | 5188961050 | 37100 | 37100 | 37150 | 37100 | 270 |
| 412 | 20230823 | 122800 | 5178941250 | 37150 | 37150 | 37250 | 37100 | 273 |
| 413 | 20230823 | 122700 | 5168799650 | 37200 | 37300 | 37300 | 37200 | 83 |
| 414 | 20230823 | 122600 | 5165709550 | 37300 | 37250 | 37300 | 37250 | 69 |
| 415 | 20230823 | 122500 | 5163137800 | 37250 | 37250 | 37250 | 37150 | 239 |
| 416 | 20230823 | 122400 | 5154246050 | 37250 | 37200 | 37250 | 37200 | 158 |
| 417 | 20230823 | 122300 | 5148368000 | 37200 | 37200 | 37200 | 37200 | 147 |
| 418 | 20230823 | 122200 | 5142899600 | 37200 | 37200 | 37200 | 37150 | 501 |
| 419 | 20230823 | 122100 | 5124273900 | 37200 | 37150 | 37200 | 37150 | 240 |
| 420 | 20230823 | 122000 | 5115352200 | 37200 | 37150 | 37200 | 37100 | 61 |
| 421 | 20230823 | 121900 | 5113086000 | 37150 | 37200 | 37250 | 36950 | 2852 |
| 422 | 20230823 | 121800 | 5007387750 | 37250 | 37350 | 37350 | 37150 | 1712 |
| 423 | 20230823 | 121700 | 4943588650 | 37350 | 37450 | 37450 | 37300 | 192 |
| 424 | 20230823 | 121600 | 4936419600 | 37350 | 37400 | 37400 | 37350 | 998 |
| 425 | 20230823 | 121500 | 4899132900 | 37450 | 37450 | 37450 | 37450 | 25 |
| 426 | 20230823 | 121400 | 4898196650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 427 | 20230823 | 121300 | 4898196650 | 37400 | 37400 | 37400 | 37400 | 210 |
| 428 | 20230823 | 121200 | 4890342650 | 37350 | 37450 | 37450 | 37350 | 259 |
| 429 | 20230823 | 121100 | 4880655750 | 37400 | 37450 | 37450 | 37400 | 446 |
| 430 | 20230823 | 121000 | 4863973600 | 37450 | 37500 | 37500 | 37450 | 253 |
| 431 | 20230823 | 120900 | 4854498500 | 37500 | 37550 | 37550 | 37500 | 181 |
| 432 | 20230823 | 120800 | 4847710650 | 37500 | 37550 | 37550 | 37500 | 101 |
| 433 | 20230823 | 120700 | 4843923100 | 37500 | 37550 | 37550 | 37500 | 23 |
| 434 | 20230823 | 120600 | 4843059950 | 37500 | 37450 | 37500 | 37450 | 128 |
| 435 | 20230823 | 120500 | 4838260050 | 37500 | 37550 | 37550 | 37450 | 77 |
| 436 | 20230823 | 120400 | 4835371250 | 37500 | 37500 | 37500 | 37450 | 65 |
| 437 | 20230823 | 120300 | 4832933900 | 37450 | 37500 | 37500 | 37450 | 11 |
| 438 | 20230823 | 120200 | 4832521450 | 37500 | 37500 | 37500 | 37500 | 41 |
| 439 | 20230823 | 120100 | 4830983950 | 37500 | 37500 | 37500 | 37500 | 1 |
| 440 | 20230823 | 120000 | 4830946450 | 37500 | 37400 | 37500 | 37400 | 17 |
| 441 | 20230823 | 115900 | 4830310100 | 37400 | 37350 | 37400 | 37350 | 71 |
| 442 | 20230823 | 115800 | 4827658000 | 37400 | 37350 | 37400 | 37350 | 125 |
| 443 | 20230823 | 115700 | 4822983100 | 37350 | 37400 | 37400 | 37350 | 475 |
| 444 | 20230823 | 115600 | 4805236750 | 37400 | 37400 | 37400 | 37400 | 244 |
| 445 | 20230823 | 115500 | 4796111150 | 37400 | 37450 | 37450 | 37400 | 231 |
| 446 | 20230823 | 115400 | 4787462600 | 37500 | 37550 | 37550 | 37450 | 570 |
| 447 | 20230823 | 115300 | 4766088750 | 37550 | 37550 | 37550 | 37550 | 47 |
| 448 | 20230823 | 115200 | 4764323900 | 37550 | 37550 | 37550 | 37550 | 254 |
| 449 | 20230823 | 115100 | 4754786200 | 37550 | 37550 | 37550 | 37550 | 5 |
| 450 | 20230823 | 115000 | 4754598450 | 37550 | 37550 | 37550 | 37550 | 139 |
| 451 | 20230823 | 114900 | 4749379000 | 37600 | 37600 | 37600 | 37550 | 3 |
| 452 | 20230823 | 114800 | 4749266250 | 37600 | 37600 | 37600 | 37550 | 137 |
| 453 | 20230823 | 114700 | 4744119050 | 37600 | 37600 | 37650 | 37550 | 186 |
| 454 | 20230823 | 114600 | 4737124900 | 37650 | 37550 | 37650 | 37550 | 52 |
| 455 | 20230823 | 114500 | 4735167500 | 37600 | 37550 | 37650 | 37550 | 203 |
| 456 | 20230823 | 114400 | 4727534700 | 37600 | 37600 | 37600 | 37600 | 79 |
| 457 | 20230823 | 114300 | 4724564300 | 37550 | 37600 | 37600 | 37550 | 2 |
| 458 | 20230823 | 114200 | 4724489150 | 37550 | 37600 | 37600 | 37550 | 5 |
| 459 | 20230823 | 114100 | 4724301300 | 37550 | 37550 | 37550 | 37550 | 110 |
| 460 | 20230823 | 114000 | 4720170800 | 37550 | 37600 | 37600 | 37550 | 11 |
| 461 | 20230823 | 113900 | 4719757250 | 37650 | 37600 | 37650 | 37550 | 23 |
| 462 | 20230823 | 113800 | 4718892750 | 37550 | 37600 | 37600 | 37500 | 61 |
| 463 | 20230823 | 113700 | 4716602250 | 37600 | 37600 | 37650 | 37600 | 94 |
| 464 | 20230823 | 113600 | 4713064450 | 37650 | 37600 | 37650 | 37600 | 6 |
| 465 | 20230823 | 113500 | 4712838800 | 37650 | 37500 | 37650 | 37500 | 391 |
| 466 | 20230823 | 113400 | 4698151300 | 37500 | 37450 | 37500 | 37450 | 58 |
| 467 | 20230823 | 113300 | 4695979100 | 37400 | 37500 | 37500 | 37400 | 191 |
| 468 | 20230823 | 113200 | 4688829550 | 37550 | 37550 | 37550 | 37350 | 2227 |
| 469 | 20230823 | 113100 | 4605519250 | 37550 | 37550 | 37550 | 37550 | 12 |
| 470 | 20230823 | 113000 | 4605068650 | 37550 | 37600 | 37600 | 37550 | 148 |
| 471 | 20230823 | 112900 | 4599510250 | 37600 | 37650 | 37650 | 37600 | 22 |
| 472 | 20230823 | 112800 | 4598682800 | 37650 | 37700 | 37700 | 37650 | 48 |
| 473 | 20230823 | 112700 | 4596875100 | 37700 | 37700 | 37700 | 37700 | 1 |
| 474 | 20230823 | 112600 | 4596837400 | 37700 | 37650 | 37700 | 37650 | 61 |
| 475 | 20230823 | 112500 | 4594540600 | 37650 | 37650 | 37650 | 37600 | 20 |
| 476 | 20230823 | 112400 | 4593787750 | 37650 | 37650 | 37700 | 37550 | 149 |
| 477 | 20230823 | 112300 | 4588178850 | 37650 | 37650 | 37650 | 37650 | 27 |
| 478 | 20230823 | 112200 | 4587162300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 479 | 20230823 | 112100 | 4587162300 | 37700 | 37700 | 37700 | 37550 | 316 |
| 480 | 20230823 | 112000 | 4575286700 | 37650 | 37700 | 37700 | 37650 | 18 |
| 481 | 20230823 | 111900 | 4574608450 | 37550 | 37550 | 37550 | 37550 | 1 |
| 482 | 20230823 | 111800 | 4574570900 | 37700 | 37650 | 37700 | 37650 | 278 |
| 483 | 20230823 | 111700 | 4564103950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 484 | 20230823 | 111600 | 4564103950 | 37650 | 37600 | 37650 | 37550 | 35 |
| 485 | 20230823 | 111500 | 4562789100 | 37650 | 37650 | 37650 | 37650 | 16 |
| 486 | 20230823 | 111400 | 4562186700 | 37650 | 37600 | 37650 | 37500 | 569 |
| 487 | 20230823 | 111300 | 4540794600 | 37500 | 37600 | 37600 | 37500 | 140 |
| 488 | 20230823 | 111200 | 4535543200 | 37450 | 37550 | 37600 | 37450 | 641 |
| 489 | 20230823 | 111100 | 4511468700 | 37550 | 37550 | 37550 | 37500 | 70 |
| 490 | 20230823 | 111000 | 4508841700 | 37600 | 37550 | 37600 | 37500 | 50 |
| 491 | 20230823 | 110900 | 4506964900 | 37600 | 37650 | 37650 | 37600 | 65 |
| 492 | 20230823 | 110800 | 4504520200 | 37650 | 37600 | 37650 | 37600 | 290 |
| 493 | 20230823 | 110700 | 4493611450 | 37650 | 37650 | 37650 | 37650 | 112 |
| 494 | 20230823 | 110600 | 4489394650 | 37650 | 37450 | 37650 | 37350 | 1460 |
| 495 | 20230823 | 110500 | 4434679650 | 37450 | 37450 | 37450 | 37450 | 63 |
| 496 | 20230823 | 110400 | 4432320300 | 37450 | 37550 | 37550 | 37450 | 558 |
| 497 | 20230823 | 110300 | 4411408200 | 37700 | 37700 | 37700 | 37600 | 89 |
| 498 | 20230823 | 110200 | 4408057500 | 37600 | 37700 | 37700 | 37600 | 8 |
| 499 | 20230823 | 110100 | 4407756400 | 37650 | 37650 | 37650 | 37650 | 102 |
| 500 | 20230823 | 110000 | 4403916100 | 37650 | 37650 | 37650 | 37650 | 99 |
| 501 | 20230823 | 105900 | 4400188750 | 37550 | 37650 | 37700 | 37550 | 54 |
| 502 | 20230823 | 105800 | 4398158350 | 37600 | 37600 | 37600 | 37600 | 102 |
| 503 | 20230823 | 105700 | 4394323150 | 37600 | 37600 | 37700 | 37600 | 468 |
| 504 | 20230823 | 105600 | 4376696350 | 37700 | 37750 | 37750 | 37700 | 71 |
| 505 | 20230823 | 105500 | 4374017950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 506 | 20230823 | 105400 | 4374017950 | 37750 | 37750 | 37750 | 37600 | 15 |
| 507 | 20230823 | 105300 | 4373453200 | 37750 | 37750 | 37750 | 37750 | 1 |
| 508 | 20230823 | 105200 | 4373415450 | 37700 | 37450 | 37750 | 37450 | 12 |
| 509 | 20230823 | 105100 | 4372963300 | 37450 | 37500 | 37550 | 37450 | 931 |
| 510 | 20230823 | 105000 | 4338084000 | 37500 | 37450 | 37500 | 37400 | 2167 |
| 511 | 20230823 | 104900 | 4256981050 | 37450 | 37550 | 37550 | 37450 | 2035 |
| 512 | 20230823 | 104800 | 4180666400 | 37550 | 37700 | 37700 | 37550 | 610 |
| 513 | 20230823 | 104700 | 4157740850 | 37650 | 37750 | 37750 | 37650 | 556 |
| 514 | 20230823 | 104600 | 4136783450 | 37800 | 37750 | 37800 | 37750 | 41 |
| 515 | 20230823 | 104500 | 4135235150 | 37800 | 37700 | 37800 | 37650 | 193 |
| 516 | 20230823 | 104400 | 4127961050 | 37700 | 37800 | 37800 | 37700 | 1015 |
| 517 | 20230823 | 104300 | 4089643600 | 37800 | 37750 | 37800 | 37750 | 210 |
| 518 | 20230823 | 104200 | 4081714050 | 37700 | 37650 | 37750 | 37650 | 169 |
| 519 | 20230823 | 104100 | 4075347750 | 37650 | 37800 | 37800 | 37650 | 1206 |
| 520 | 20230823 | 104000 | 4029873600 | 37800 | 37850 | 37900 | 37800 | 1604 |
| 521 | 20230823 | 103900 | 3969208650 | 37850 | 37850 | 37900 | 37850 | 19 |
| 522 | 20230823 | 103800 | 3968489450 | 37850 | 37900 | 37900 | 37850 | 415 |
| 523 | 20230823 | 103700 | 3952776350 | 37900 | 37950 | 38000 | 37900 | 531 |
| 524 | 20230823 | 103600 | 3932645550 | 37950 | 38000 | 38000 | 37950 | 12 |
| 525 | 20230823 | 103500 | 3932190050 | 38000 | 38050 | 38100 | 38000 | 387 |
| 526 | 20230823 | 103400 | 3917483850 | 38100 | 38050 | 38100 | 38050 | 144 |
| 527 | 20230823 | 103300 | 3911998900 | 38100 | 38000 | 38100 | 38000 | 173 |
| 528 | 20230823 | 103200 | 3905424600 | 38000 | 38000 | 38000 | 38000 | 45 |
| 529 | 20230823 | 103100 | 3903714600 | 38000 | 38000 | 38100 | 38000 | 74 |
| 530 | 20230823 | 103000 | 3900900250 | 38100 | 38100 | 38100 | 38050 | 31 |
| 531 | 20230823 | 102900 | 3899719900 | 38100 | 37900 | 38100 | 37900 | 2343 |
| 532 | 20230823 | 102800 | 3810797700 | 37900 | 38050 | 38050 | 37900 | 575 |
| 533 | 20230823 | 102700 | 3788987250 | 38050 | 38050 | 38050 | 38000 | 384 |
| 534 | 20230823 | 102600 | 3774391050 | 38050 | 38200 | 38200 | 38050 | 182 |
| 535 | 20230823 | 102500 | 3767446900 | 38200 | 38150 | 38200 | 38150 | 67 |
| 536 | 20230823 | 102400 | 3764890550 | 38050 | 38150 | 38150 | 38050 | 633 |
| 537 | 20230823 | 102300 | 3740793650 | 38250 | 38250 | 38250 | 38250 | 42 |
| 538 | 20230823 | 102200 | 3739187150 | 38250 | 38200 | 38250 | 38100 | 11 |
| 539 | 20230823 | 102100 | 3738767400 | 38250 | 38200 | 38250 | 38200 | 19 |
| 540 | 20230823 | 102000 | 3738041500 | 38200 | 38000 | 38250 | 38000 | 299 |
| 541 | 20230823 | 101900 | 3726679050 | 38000 | 38050 | 38050 | 38000 | 50 |
| 542 | 20230823 | 101800 | 3724778300 | 38000 | 38100 | 38200 | 38000 | 432 |
| 543 | 20230823 | 101700 | 3708290850 | 38000 | 37950 | 38000 | 37950 | 67 |
| 544 | 20230823 | 101600 | 3705745350 | 37950 | 38000 | 38000 | 37950 | 72 |
| 545 | 20230823 | 101500 | 3703011800 | 38100 | 38100 | 38100 | 38100 | 54 |
| 546 | 20230823 | 101400 | 3700954400 | 38100 | 38150 | 38200 | 38100 | 511 |
| 547 | 20230823 | 101300 | 3681460200 | 38150 | 38100 | 38150 | 38100 | 614 |
| 548 | 20230823 | 101200 | 3658045150 | 38100 | 37950 | 38100 | 37900 | 608 |
| 549 | 20230823 | 101100 | 3634994150 | 37950 | 38050 | 38100 | 37950 | 1479 |
| 550 | 20230823 | 101000 | 3578748200 | 38050 | 38050 | 38050 | 38000 | 202 |
| 551 | 20230823 | 100900 | 3571071150 | 38000 | 38050 | 38050 | 38000 | 551 |
| 552 | 20230823 | 100800 | 3550130550 | 38050 | 38000 | 38050 | 38000 | 101 |
| 553 | 20230823 | 100700 | 3546292500 | 38000 | 38000 | 38000 | 38000 | 188 |
| 554 | 20230823 | 100600 | 3539148500 | 38000 | 38050 | 38050 | 38000 | 66 |
| 555 | 20230823 | 100500 | 3536637750 | 38050 | 38050 | 38050 | 38050 | 103 |
| 556 | 20230823 | 100400 | 3532718600 | 38050 | 38050 | 38050 | 37950 | 40 |
| 557 | 20230823 | 100300 | 3531198500 | 38050 | 38050 | 38050 | 38000 | 90 |
| 558 | 20230823 | 100200 | 3527777450 | 38000 | 38000 | 38000 | 37950 | 1231 |
| 559 | 20230823 | 100100 | 3481000550 | 37950 | 37950 | 38000 | 37950 | 391 |
| 560 | 20230823 | 100000 | 3466162000 | 37900 | 37950 | 38000 | 37900 | 86 |
| 561 | 20230823 | 095900 | 3462899700 | 37950 | 38050 | 38050 | 37950 | 976 |
| 562 | 20230823 | 095800 | 3425815700 | 38050 | 38100 | 38100 | 38050 | 210 |
| 563 | 20230823 | 095700 | 3417823850 | 38050 | 38050 | 38150 | 38050 | 279 |
| 564 | 20230823 | 095600 | 3407207450 | 38050 | 38100 | 38100 | 38050 | 1914 |
| 565 | 20230823 | 095500 | 3334373450 | 38050 | 38150 | 38150 | 38050 | 277 |
| 566 | 20230823 | 095400 | 3323821150 | 38150 | 38150 | 38200 | 38100 | 147 |
| 567 | 20230823 | 095300 | 3318214950 | 38150 | 38100 | 38250 | 38100 | 255 |
| 568 | 20230823 | 095200 | 3308486700 | 38250 | 38100 | 38250 | 38100 | 1182 |
| 569 | 20230823 | 095100 | 3263350200 | 38100 | 38150 | 38150 | 38050 | 1343 |
| 570 | 20230823 | 095000 | 3212179850 | 38200 | 38350 | 38350 | 38150 | 259 |
| 571 | 20230823 | 094900 | 3202285300 | 38200 | 38350 | 38350 | 38200 | 254 |
| 572 | 20230823 | 094800 | 3192562450 | 38400 | 38350 | 38400 | 38350 | 162 |
| 573 | 20230823 | 094700 | 3186349700 | 38350 | 38200 | 38400 | 38200 | 104 |
| 574 | 20230823 | 094600 | 3182368850 | 38150 | 38150 | 38150 | 38100 | 559 |
| 575 | 20230823 | 094500 | 3161043100 | 38150 | 38150 | 38150 | 38100 | 468 |
| 576 | 20230823 | 094400 | 3143198900 | 38150 | 38150 | 38150 | 38100 | 160 |
| 577 | 20230823 | 094300 | 3137102750 | 38100 | 38150 | 38200 | 38100 | 693 |
| 578 | 20230823 | 094200 | 3110688450 | 38200 | 38250 | 38250 | 38100 | 2454 |
| 579 | 20230823 | 094100 | 3016889200 | 38300 | 38350 | 38500 | 38300 | 2317 |
| 580 | 20230823 | 094000 | 2928107500 | 38350 | 38450 | 38500 | 38350 | 1403 |
| 581 | 20230823 | 093900 | 2874157900 | 38400 | 38500 | 38500 | 38400 | 154 |
| 582 | 20230823 | 093800 | 2868244050 | 38450 | 38600 | 38650 | 38400 | 746 |
| 583 | 20230823 | 093700 | 2839505950 | 38650 | 38650 | 38650 | 38550 | 313 |
| 584 | 20230823 | 093600 | 2827427000 | 38650 | 38800 | 38800 | 38650 | 337 |
| 585 | 20230823 | 093500 | 2814388300 | 38800 | 38800 | 38800 | 38700 | 1067 |
| 586 | 20230823 | 093400 | 2773028050 | 38850 | 38800 | 38850 | 38750 | 3467 |
| 587 | 20230823 | 093300 | 2638428550 | 38800 | 38450 | 38800 | 38450 | 6042 |
| 588 | 20230823 | 093200 | 2404663050 | 38500 | 38350 | 38500 | 38300 | 2058 |
| 589 | 20230823 | 093100 | 2325534950 | 38300 | 38300 | 38400 | 38300 | 789 |
| 590 | 20230823 | 093000 | 2295287300 | 38300 | 38250 | 38300 | 38250 | 78 |
| 591 | 20230823 | 092900 | 2292303550 | 38300 | 38300 | 38300 | 38250 | 488 |
| 592 | 20230823 | 092800 | 2273635350 | 38300 | 38300 | 38350 | 38300 | 431 |
| 593 | 20230823 | 092700 | 2257126250 | 38350 | 38400 | 38400 | 38250 | 2087 |
| 594 | 20230823 | 092600 | 2177191500 | 38400 | 38250 | 38400 | 38000 | 778 |
| 595 | 20230823 | 092500 | 2147455150 | 38250 | 38250 | 38250 | 38000 | 2034 |
| 596 | 20230823 | 092400 | 2069885800 | 38250 | 38300 | 38350 | 38250 | 533 |
| 597 | 20230823 | 092300 | 2049473200 | 38350 | 38600 | 38600 | 38350 | 4745 |
| 598 | 20230823 | 092200 | 1866691150 | 38650 | 38600 | 38650 | 38600 | 155 |
| 599 | 20230823 | 092100 | 1860706100 | 38650 | 38700 | 38750 | 38550 | 676 |
| 600 | 20230823 | 092000 | 1834559400 | 38750 | 38550 | 38750 | 38500 | 2867 |
| 601 | 20230823 | 091900 | 1723727650 | 38500 | 38400 | 38550 | 38300 | 1591 |
| 602 | 20230823 | 091800 | 1662498200 | 38300 | 38350 | 38450 | 38300 | 155 |
| 603 | 20230823 | 091700 | 1656555450 | 38450 | 38450 | 38500 | 38350 | 930 |
| 604 | 20230823 | 091600 | 1620809050 | 38450 | 38450 | 38550 | 38450 | 832 |
| 605 | 20230823 | 091500 | 1588753650 | 38550 | 38300 | 38550 | 38250 | 2784 |
| 606 | 20230823 | 091400 | 1481858800 | 38350 | 38400 | 38400 | 38150 | 2121 |
| 607 | 20230823 | 091300 | 1400601900 | 38400 | 38450 | 38500 | 38350 | 2201 |
| 608 | 20230823 | 091200 | 1316000400 | 38500 | 38400 | 38550 | 38400 | 5312 |
| 609 | 20230823 | 091100 | 1111541400 | 38400 | 38200 | 38450 | 38200 | 3199 |
| 610 | 20230823 | 091000 | 988850100 | 38200 | 38100 | 38200 | 38000 | 1247 |
| 611 | 20230823 | 090900 | 941283900 | 38000 | 37950 | 38050 | 37950 | 1276 |
| 612 | 20230823 | 090800 | 892773100 | 37950 | 38000 | 38000 | 37900 | 1866 |
| 613 | 20230823 | 090700 | 821931350 | 38000 | 37950 | 38100 | 37900 | 2459 |
| 614 | 20230823 | 090600 | 728517450 | 37950 | 38050 | 38050 | 37950 | 1480 |
| 615 | 20230823 | 090500 | 672312600 | 38050 | 38000 | 38100 | 37900 | 1445 |
| 616 | 20230823 | 090400 | 617339150 | 38050 | 37900 | 38050 | 37800 | 2240 |
| 617 | 20230823 | 090300 | 532454000 | 38000 | 37850 | 38150 | 37850 | 5214 |
| 618 | 20230823 | 090200 | 334472550 | 37850 | 37650 | 37850 | 37650 | 1700 |
| 619 | 20230823 | 090100 | 270349600 | 37650 | 37500 | 37650 | 37500 | 3013 |
| 620 | 20230823 | 090000 | 157167550 | 37550 | 37450 | 37550 | 37450 | 3657 |