33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 3 | 20230824 | 192600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230824 | 192500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230824 | 192400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230824 | 192300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230824 | 192200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230824 | 192100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230824 | 192000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230824 | 191900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230824 | 191800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230824 | 191700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230824 | 191600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230824 | 191500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230824 | 191400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230824 | 191300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230824 | 191200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230824 | 191100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230824 | 191000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230824 | 190900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230824 | 190800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230824 | 190700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230824 | 190600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230824 | 190500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230824 | 190400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230824 | 190300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230824 | 190200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230824 | 190100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230824 | 190000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230824 | 185900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230824 | 185800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230824 | 185700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 33 | 20230824 | 185600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230824 | 185500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230824 | 185400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230824 | 185300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230824 | 185200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230824 | 185100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230824 | 185000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230824 | 184900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230824 | 184800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230824 | 184700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230824 | 184600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230824 | 184500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230824 | 184400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230824 | 184300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230824 | 184200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230824 | 184100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230824 | 184000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230824 | 183900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230824 | 183800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230824 | 183700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230824 | 183600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230824 | 183500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230824 | 183400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230824 | 183300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230824 | 183200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230824 | 183100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230824 | 183000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230824 | 182900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230824 | 182800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230824 | 182700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 63 | 20230824 | 182600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230824 | 182500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230824 | 182400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230824 | 182300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230824 | 182200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230824 | 182100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230824 | 182000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230824 | 181900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230824 | 181800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230824 | 181700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230824 | 181600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230824 | 181500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230824 | 181400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230824 | 181300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230824 | 181200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230824 | 181100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230824 | 181000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230824 | 180900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230824 | 180800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230824 | 180700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230824 | 180600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230824 | 180500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230824 | 180400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230824 | 180300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230824 | 180200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230824 | 180100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230824 | 180000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230824 | 175900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230824 | 175800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230824 | 175700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 93 | 20230824 | 175600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230824 | 175500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230824 | 175400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230824 | 175300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230824 | 175200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230824 | 175100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230824 | 175000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230824 | 174900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230824 | 174800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230824 | 174700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230824 | 174600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230824 | 174500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230824 | 174400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230824 | 174300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230824 | 174200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230824 | 174100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230824 | 174000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230824 | 173900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230824 | 173800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230824 | 173700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230824 | 173600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230824 | 173500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230824 | 173400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230824 | 173300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230824 | 173200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230824 | 173100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230824 | 173000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230824 | 172900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230824 | 172800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230824 | 172700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 123 | 20230824 | 172600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230824 | 172500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230824 | 172400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230824 | 172300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230824 | 172200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230824 | 172100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230824 | 172000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230824 | 171900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230824 | 171800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230824 | 171700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230824 | 171600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230824 | 171500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230824 | 171400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230824 | 171300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230824 | 171200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230824 | 171100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230824 | 171000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230824 | 170900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230824 | 170800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230824 | 170700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230824 | 170600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230824 | 170500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230824 | 170400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230824 | 170300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230824 | 170200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230824 | 170100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230824 | 170000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230824 | 165900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230824 | 165800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230824 | 165700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 153 | 20230824 | 165600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230824 | 165500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230824 | 165400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230824 | 165300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230824 | 165200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230824 | 165100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230824 | 165000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230824 | 164900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230824 | 164800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230824 | 164700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230824 | 164600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230824 | 164500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230824 | 164400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230824 | 164300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230824 | 164200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230824 | 164100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230824 | 164000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230824 | 163900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230824 | 163800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230824 | 163700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230824 | 163600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230824 | 163500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230824 | 163400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230824 | 163300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230824 | 163200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230824 | 163100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230824 | 163000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230824 | 162900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230824 | 162800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230824 | 162700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 183 | 20230824 | 162600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230824 | 162500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230824 | 162400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230824 | 162300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230824 | 162200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230824 | 162100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230824 | 162000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230824 | 161900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230824 | 161800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230824 | 161700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230824 | 161600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230824 | 161500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230824 | 161400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20230824 | 161300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230824 | 161200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230824 | 161100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230824 | 161000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230824 | 160900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20230824 | 160800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230824 | 160700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230824 | 160600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230824 | 160500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230824 | 160400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230824 | 160300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230824 | 160200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230824 | 160100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230824 | 160000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230824 | 155900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230824 | 155800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20230824 | 155700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 213 | 20230824 | 155600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20230824 | 155500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20230824 | 155400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20230824 | 155300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20230824 | 155200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20230824 | 155100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20230824 | 155000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20230824 | 154900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20230824 | 154800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20230824 | 154700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20230824 | 154600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20230824 | 154500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20230824 | 154400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20230824 | 154300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20230824 | 154200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20230824 | 154100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20230824 | 154000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20230824 | 153900 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20230824 | 153800 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20230824 | 153700 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20230824 | 153600 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20230824 | 153500 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20230824 | 153400 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20230824 | 153300 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20230824 | 153200 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20230824 | 153100 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20230824 | 153000 | 3950883150 | 22150 | 22150 | 22150 | 22150 | 1106 |
| 240 | 20230824 | 152900 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230824 | 152800 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230824 | 152700 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20230824 | 152600 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230824 | 152500 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230824 | 152400 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230824 | 152300 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230824 | 152200 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230824 | 152100 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230824 | 152000 | 3926385250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230824 | 151900 | 3926385250 | 22200 | 22200 | 22200 | 22150 | 179 |
| 251 | 20230824 | 151800 | 3922412900 | 22200 | 22200 | 22200 | 22200 | 87 |
| 252 | 20230824 | 151700 | 3920481500 | 22200 | 22200 | 22300 | 22200 | 2070 |
| 253 | 20230824 | 151600 | 3874448900 | 22200 | 22200 | 22200 | 22200 | 108 |
| 254 | 20230824 | 151500 | 3872051300 | 22200 | 22150 | 22200 | 22150 | 272 |
| 255 | 20230824 | 151400 | 3866026050 | 22150 | 22150 | 22150 | 22150 | 13 |
| 256 | 20230824 | 151300 | 3865738100 | 22200 | 22200 | 22200 | 22200 | 10 |
| 257 | 20230824 | 151200 | 3865516100 | 22200 | 22150 | 22200 | 22100 | 469 |
| 258 | 20230824 | 151100 | 3855138600 | 22150 | 22200 | 22200 | 22150 | 63 |
| 259 | 20230824 | 151000 | 3853742500 | 22200 | 22150 | 22200 | 22150 | 186 |
| 260 | 20230824 | 150900 | 3849618100 | 22150 | 22200 | 22200 | 22150 | 23 |
| 261 | 20230824 | 150800 | 3849107750 | 22250 | 22100 | 22250 | 22100 | 6143 |
| 262 | 20230824 | 150700 | 3713059000 | 22100 | 22200 | 22200 | 22100 | 2878 |
| 263 | 20230824 | 150600 | 3649288900 | 22200 | 22200 | 22200 | 22200 | 25 |
| 264 | 20230824 | 150500 | 3648733900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20230824 | 150400 | 3648733900 | 22250 | 22250 | 22250 | 22250 | 9 |
| 266 | 20230824 | 150300 | 3648533650 | 22250 | 22250 | 22250 | 22250 | 36 |
| 267 | 20230824 | 150200 | 3647732650 | 22250 | 22300 | 22300 | 22250 | 11 |
| 268 | 20230824 | 150100 | 3647487850 | 22200 | 22300 | 22300 | 22200 | 714 |
| 269 | 20230824 | 150000 | 3631579650 | 22350 | 22250 | 22350 | 22250 | 625 |
| 270 | 20230824 | 145900 | 3617651850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 271 | 20230824 | 145800 | 3617629600 | 22200 | 22200 | 22200 | 22150 | 499 |
| 272 | 20230824 | 145700 | 3606555300 | 22200 | 22200 | 22200 | 22200 | 217 |
| 273 | 20230824 | 145600 | 3601737900 | 22200 | 22250 | 22250 | 22200 | 1546 |
| 274 | 20230824 | 145500 | 3567412200 | 22300 | 22250 | 22300 | 22250 | 256 |
| 275 | 20230824 | 145400 | 3561716150 | 22250 | 22250 | 22250 | 22250 | 213 |
| 276 | 20230824 | 145300 | 3556976900 | 22250 | 22200 | 22250 | 22200 | 51 |
| 277 | 20230824 | 145200 | 3555842200 | 22200 | 22200 | 22200 | 22200 | 11 |
| 278 | 20230824 | 145100 | 3555598000 | 22250 | 22250 | 22250 | 22250 | 30 |
| 279 | 20230824 | 145000 | 3554930500 | 22250 | 22250 | 22250 | 22200 | 18 |
| 280 | 20230824 | 144900 | 3554530550 | 22250 | 22200 | 22250 | 22200 | 40 |
| 281 | 20230824 | 144800 | 3553640700 | 22250 | 22250 | 22250 | 22250 | 73 |
| 282 | 20230824 | 144700 | 3552016450 | 22200 | 22250 | 22250 | 22200 | 101 |
| 283 | 20230824 | 144600 | 3549769250 | 22250 | 22250 | 22250 | 22250 | 10 |
| 284 | 20230824 | 144500 | 3549546750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20230824 | 144400 | 3549546750 | 22250 | 22250 | 22250 | 22250 | 100 |
| 286 | 20230824 | 144300 | 3547321750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20230824 | 144200 | 3547321750 | 22200 | 22200 | 22250 | 22200 | 228 |
| 288 | 20230824 | 144100 | 3542259500 | 22150 | 22150 | 22150 | 22150 | 50 |
| 289 | 20230824 | 144000 | 3541152000 | 22150 | 22250 | 22250 | 22150 | 92 |
| 290 | 20230824 | 143900 | 3539109900 | 22250 | 22200 | 22250 | 22200 | 491 |
| 291 | 20230824 | 143800 | 3528209650 | 22200 | 22150 | 22200 | 22150 | 16 |
| 292 | 20230824 | 143700 | 3527855200 | 22200 | 22150 | 22200 | 22150 | 143 |
| 293 | 20230824 | 143600 | 3524687700 | 22150 | 22100 | 22200 | 22100 | 3073 |
| 294 | 20230824 | 143500 | 3456770250 | 22150 | 22200 | 22200 | 22150 | 559 |
| 295 | 20230824 | 143400 | 3444385700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 296 | 20230824 | 143300 | 3444385700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 297 | 20230824 | 143200 | 3444385700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 298 | 20230824 | 143100 | 3444385700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 299 | 20230824 | 143000 | 3444363500 | 22100 | 22100 | 22200 | 22100 | 807 |
| 300 | 20230824 | 142900 | 3426511800 | 22100 | 22150 | 22150 | 22100 | 63 |
| 301 | 20230824 | 142800 | 3425118600 | 22150 | 22200 | 22200 | 22100 | 2005 |
| 302 | 20230824 | 142700 | 3380799850 | 22200 | 22200 | 22250 | 22150 | 2131 |
| 303 | 20230824 | 142600 | 3333569700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 304 | 20230824 | 142500 | 3333569700 | 22250 | 22200 | 22250 | 22200 | 801 |
| 305 | 20230824 | 142400 | 3315787450 | 22250 | 22200 | 22250 | 22200 | 13 |
| 306 | 20230824 | 142300 | 3315498700 | 22200 | 22250 | 22250 | 22200 | 46 |
| 307 | 20230824 | 142200 | 3314477450 | 22250 | 22250 | 22250 | 22250 | 1 |
| 308 | 20230824 | 142100 | 3314455200 | 22200 | 22300 | 22300 | 22200 | 759 |
| 309 | 20230824 | 142000 | 3297578150 | 22350 | 22350 | 22350 | 22350 | 3 |
| 310 | 20230824 | 141900 | 3297511100 | 22350 | 22300 | 22350 | 22300 | 46 |
| 311 | 20230824 | 141800 | 3296485250 | 22300 | 22300 | 22300 | 22250 | 115 |
| 312 | 20230824 | 141700 | 3293920850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 313 | 20230824 | 141600 | 3293898550 | 22250 | 22300 | 22300 | 22250 | 246 |
| 314 | 20230824 | 141500 | 3288424550 | 22300 | 22300 | 22300 | 22300 | 10 |
| 315 | 20230824 | 141400 | 3288201550 | 22300 | 22300 | 22300 | 22300 | 20 |
| 316 | 20230824 | 141300 | 3287755550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 317 | 20230824 | 141200 | 3287733250 | 22250 | 22300 | 22350 | 22250 | 593 |
| 318 | 20230824 | 141100 | 3274524150 | 22300 | 22350 | 22350 | 22300 | 235 |
| 319 | 20230824 | 141000 | 3269283600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 320 | 20230824 | 140900 | 3269194200 | 22350 | 22350 | 22350 | 22350 | 1 |
| 321 | 20230824 | 140800 | 3269171850 | 22350 | 22350 | 22350 | 22350 | 1 |
| 322 | 20230824 | 140700 | 3269149500 | 22300 | 22350 | 22350 | 22300 | 101 |
| 323 | 20230824 | 140600 | 3266896750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20230824 | 140500 | 3266896750 | 22400 | 22400 | 22400 | 22300 | 25 |
| 325 | 20230824 | 140400 | 3266336950 | 22400 | 22400 | 22400 | 22300 | 3047 |
| 326 | 20230824 | 140300 | 3198294000 | 22400 | 22400 | 22400 | 22400 | 206 |
| 327 | 20230824 | 140200 | 3193679600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 328 | 20230824 | 140100 | 3193679600 | 22450 | 22450 | 22450 | 22450 | 56 |
| 329 | 20230824 | 140000 | 3192422400 | 22450 | 22400 | 22450 | 22400 | 401 |
| 330 | 20230824 | 135900 | 3183439950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 331 | 20230824 | 135800 | 3183439950 | 22450 | 22450 | 22450 | 22400 | 22 |
| 332 | 20230824 | 135700 | 3182946100 | 22500 | 22500 | 22500 | 22500 | 4 |
| 333 | 20230824 | 135600 | 3182856100 | 22450 | 22500 | 22500 | 22450 | 2944 |
| 334 | 20230824 | 135500 | 3116742300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 335 | 20230824 | 135400 | 3116742300 | 22500 | 22500 | 22500 | 22500 | 3 |
| 336 | 20230824 | 135300 | 3116674800 | 22500 | 22500 | 22500 | 22500 | 1 |
| 337 | 20230824 | 135200 | 3116652300 | 22550 | 22550 | 22550 | 22550 | 101 |
| 338 | 20230824 | 135100 | 3114374750 | 22550 | 22500 | 22550 | 22500 | 120 |
| 339 | 20230824 | 135000 | 3111671750 | 22550 | 22550 | 22550 | 22550 | 173 |
| 340 | 20230824 | 134900 | 3107770600 | 22550 | 22450 | 22550 | 22450 | 1466 |
| 341 | 20230824 | 134800 | 3074819800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 342 | 20230824 | 134700 | 3074819800 | 22450 | 22450 | 22450 | 22450 | 10 |
| 343 | 20230824 | 134600 | 3074595300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 344 | 20230824 | 134500 | 3074595300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 345 | 20230824 | 134400 | 3074595300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 346 | 20230824 | 134300 | 3074595300 | 22450 | 22450 | 22450 | 22450 | 5 |
| 347 | 20230824 | 134200 | 3074483050 | 22450 | 22450 | 22500 | 22450 | 217 |
| 348 | 20230824 | 134100 | 3069611300 | 22450 | 22450 | 22450 | 22450 | 2 |
| 349 | 20230824 | 134000 | 3069566400 | 22400 | 22450 | 22450 | 22400 | 100 |
| 350 | 20230824 | 133900 | 3067323050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 351 | 20230824 | 133800 | 3067323050 | 22450 | 22500 | 22500 | 22400 | 431 |
| 352 | 20230824 | 133700 | 3057654350 | 22450 | 22450 | 22450 | 22450 | 243 |
| 353 | 20230824 | 133600 | 3052199000 | 22550 | 22500 | 22550 | 22450 | 350 |
| 354 | 20230824 | 133500 | 3044328950 | 22500 | 22450 | 22500 | 22450 | 376 |
| 355 | 20230824 | 133400 | 3035887450 | 22450 | 22450 | 22450 | 22450 | 262 |
| 356 | 20230824 | 133300 | 3030005550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 357 | 20230824 | 133200 | 3030005550 | 22450 | 22450 | 22450 | 22450 | 2 |
| 358 | 20230824 | 133100 | 3029960650 | 22450 | 22450 | 22450 | 22450 | 40 |
| 359 | 20230824 | 133000 | 3029062650 | 22400 | 22400 | 22400 | 22350 | 729 |
| 360 | 20230824 | 132900 | 3012749350 | 22400 | 22350 | 22400 | 22350 | 562 |
| 361 | 20230824 | 132800 | 3000188450 | 22350 | 22350 | 22350 | 22350 | 2 |
| 362 | 20230824 | 132700 | 3000143750 | 22350 | 22350 | 22350 | 22300 | 528 |
| 363 | 20230824 | 132600 | 2988367950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 364 | 20230824 | 132500 | 2988367950 | 22350 | 22350 | 22350 | 22350 | 18 |
| 365 | 20230824 | 132400 | 2987965650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 366 | 20230824 | 132300 | 2987965650 | 22350 | 22300 | 22350 | 22300 | 252 |
| 367 | 20230824 | 132200 | 2982346000 | 22300 | 22350 | 22350 | 22250 | 1265 |
| 368 | 20230824 | 132100 | 2954149900 | 22350 | 22350 | 22350 | 22350 | 1 |
| 369 | 20230824 | 132000 | 2954127550 | 22350 | 22300 | 22350 | 22300 | 177 |
| 370 | 20230824 | 131900 | 2950180300 | 22300 | 22300 | 22300 | 22300 | 20 |
| 371 | 20230824 | 131800 | 2949734300 | 22300 | 22350 | 22350 | 22200 | 1516 |
| 372 | 20230824 | 131700 | 2916001250 | 22350 | 22400 | 22400 | 22250 | 1655 |
| 373 | 20230824 | 131600 | 2879079150 | 22450 | 22450 | 22450 | 22450 | 1 |
| 374 | 20230824 | 131500 | 2879056700 | 22450 | 22400 | 22450 | 22400 | 2 |
| 375 | 20230824 | 131400 | 2879011850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 376 | 20230824 | 131300 | 2878989400 | 22450 | 22400 | 22450 | 22400 | 61 |
| 377 | 20230824 | 131200 | 2877622450 | 22450 | 22450 | 22450 | 22450 | 6 |
| 378 | 20230824 | 131100 | 2877487750 | 22450 | 22350 | 22450 | 22350 | 2244 |
| 379 | 20230824 | 131000 | 2827321600 | 22400 | 22400 | 22400 | 22400 | 116 |
| 380 | 20230824 | 130900 | 2824723200 | 22350 | 22400 | 22400 | 22350 | 154 |
| 381 | 20230824 | 130800 | 2821281150 | 22400 | 22400 | 22400 | 22400 | 2 |
| 382 | 20230824 | 130700 | 2821236350 | 22450 | 22450 | 22450 | 22450 | 1 |
| 383 | 20230824 | 130600 | 2821213900 | 22400 | 22400 | 22400 | 22400 | 317 |
| 384 | 20230824 | 130500 | 2814113100 | 22400 | 22400 | 22400 | 22400 | 27 |
| 385 | 20230824 | 130400 | 2813508300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 386 | 20230824 | 130300 | 2813508300 | 22450 | 22450 | 22450 | 22450 | 27 |
| 387 | 20230824 | 130200 | 2812902150 | 22350 | 22400 | 22450 | 22350 | 851 |
| 388 | 20230824 | 130100 | 2793841200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 389 | 20230824 | 130000 | 2793841200 | 22400 | 22400 | 22400 | 22400 | 46 |
| 390 | 20230824 | 125900 | 2792810800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 391 | 20230824 | 125800 | 2792810800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 392 | 20230824 | 125700 | 2792810800 | 22400 | 22350 | 22400 | 22350 | 3 |
| 393 | 20230824 | 125600 | 2792743700 | 22350 | 22400 | 22400 | 22250 | 3329 |
| 394 | 20230824 | 125500 | 2718618750 | 22400 | 22400 | 22400 | 22400 | 2 |
| 395 | 20230824 | 125400 | 2718573950 | 22400 | 22350 | 22400 | 22300 | 2050 |
| 396 | 20230824 | 125300 | 2672831850 | 22350 | 22400 | 22400 | 22350 | 450 |
| 397 | 20230824 | 125200 | 2662773650 | 22450 | 22400 | 22450 | 22350 | 4484 |
| 398 | 20230824 | 125100 | 2562536050 | 22400 | 22400 | 22400 | 22400 | 753 |
| 399 | 20230824 | 125000 | 2545668850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 400 | 20230824 | 124900 | 2545668850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 401 | 20230824 | 124800 | 2545646400 | 22400 | 22450 | 22450 | 22400 | 1318 |
| 402 | 20230824 | 124700 | 2516123100 | 22450 | 22450 | 22450 | 22450 | 10 |
| 403 | 20230824 | 124600 | 2515898600 | 22450 | 22450 | 22450 | 22400 | 592 |
| 404 | 20230824 | 124500 | 2502625300 | 22500 | 22500 | 22500 | 22500 | 1 |
| 405 | 20230824 | 124400 | 2502602800 | 22450 | 22450 | 22500 | 22450 | 461 |
| 406 | 20230824 | 124300 | 2492253300 | 22400 | 22400 | 22400 | 22400 | 50 |
| 407 | 20230824 | 124200 | 2491133300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 408 | 20230824 | 124100 | 2491133300 | 22450 | 22400 | 22450 | 22400 | 51 |
| 409 | 20230824 | 124000 | 2489988400 | 22450 | 22450 | 22450 | 22400 | 258 |
| 410 | 20230824 | 123900 | 2484208800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 411 | 20230824 | 123800 | 2484208800 | 22400 | 22400 | 22400 | 22400 | 161 |
| 412 | 20230824 | 123700 | 2480602400 | 22400 | 22450 | 22450 | 22400 | 430 |
| 413 | 20230824 | 123600 | 2470966400 | 22450 | 22450 | 22450 | 22400 | 342 |
| 414 | 20230824 | 123500 | 2463301000 | 22350 | 22400 | 22400 | 22350 | 500 |
| 415 | 20230824 | 123400 | 2452125000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 416 | 20230824 | 123300 | 2452125000 | 22400 | 22400 | 22400 | 22400 | 150 |
| 417 | 20230824 | 123200 | 2448765000 | 22400 | 22450 | 22450 | 22400 | 1158 |
| 418 | 20230824 | 123100 | 2422824150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 419 | 20230824 | 123000 | 2422824150 | 22450 | 22500 | 22500 | 22450 | 856 |
| 420 | 20230824 | 122900 | 2403599150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 421 | 20230824 | 122800 | 2403599150 | 22500 | 22500 | 22500 | 22500 | 15 |
| 422 | 20230824 | 122700 | 2403261650 | 22500 | 22500 | 22500 | 22500 | 1 |
| 423 | 20230824 | 122600 | 2403239150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 424 | 20230824 | 122500 | 2403239150 | 22500 | 22500 | 22500 | 22500 | 106 |
| 425 | 20230824 | 122400 | 2400854150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 426 | 20230824 | 122300 | 2400854150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 427 | 20230824 | 122200 | 2400854150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 428 | 20230824 | 122100 | 2400854150 | 22500 | 22500 | 22500 | 22500 | 821 |
| 429 | 20230824 | 122000 | 2382381650 | 22500 | 22500 | 22500 | 22500 | 103 |
| 430 | 20230824 | 121900 | 2380064150 | 22500 | 22500 | 22500 | 22500 | 10 |
| 431 | 20230824 | 121800 | 2379839150 | 22500 | 22500 | 22500 | 22500 | 18 |
| 432 | 20230824 | 121700 | 2379434150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 433 | 20230824 | 121600 | 2379434150 | 22500 | 22500 | 22500 | 22500 | 20 |
| 434 | 20230824 | 121500 | 2378984150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 435 | 20230824 | 121400 | 2378984150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 436 | 20230824 | 121300 | 2378939150 | 22500 | 22500 | 22500 | 22500 | 5 |
| 437 | 20230824 | 121200 | 2378826650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 438 | 20230824 | 121100 | 2378826650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 439 | 20230824 | 121000 | 2378826650 | 22500 | 22500 | 22500 | 22500 | 3 |
| 440 | 20230824 | 120900 | 2378759150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 441 | 20230824 | 120800 | 2378714150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 442 | 20230824 | 120700 | 2378714150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 443 | 20230824 | 120600 | 2378714150 | 22450 | 22450 | 22450 | 22450 | 128 |
| 444 | 20230824 | 120500 | 2375840550 | 22450 | 22450 | 22450 | 22450 | 18 |
| 445 | 20230824 | 120400 | 2375436450 | 22450 | 22400 | 22450 | 22400 | 38 |
| 446 | 20230824 | 120300 | 2374585100 | 22450 | 22450 | 22450 | 22450 | 59 |
| 447 | 20230824 | 120200 | 2373260550 | 22450 | 22450 | 22450 | 22450 | 92 |
| 448 | 20230824 | 120100 | 2371195150 | 22500 | 22500 | 22500 | 22500 | 11 |
| 449 | 20230824 | 120000 | 2370947650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 450 | 20230824 | 115900 | 2370947650 | 22450 | 22450 | 22450 | 22450 | 4950 |
| 451 | 20230824 | 115800 | 2259820150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 452 | 20230824 | 115700 | 2259820150 | 22550 | 22500 | 22550 | 22500 | 501 |
| 453 | 20230824 | 115600 | 2248547600 | 22550 | 22500 | 22550 | 22500 | 665 |
| 454 | 20230824 | 115500 | 2233573100 | 22500 | 22500 | 22500 | 22500 | 70 |
| 455 | 20230824 | 115400 | 2231998100 | 22550 | 22550 | 22550 | 22550 | 13 |
| 456 | 20230824 | 115300 | 2231704950 | 22500 | 22550 | 22550 | 22500 | 1001 |
| 457 | 20230824 | 115200 | 2209182400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 458 | 20230824 | 115100 | 2209182400 | 22500 | 22450 | 22500 | 22450 | 600 |
| 459 | 20230824 | 115000 | 2195697400 | 22450 | 22500 | 22500 | 22450 | 853 |
| 460 | 20230824 | 114900 | 2176514900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 461 | 20230824 | 114800 | 2176514900 | 22550 | 22500 | 22550 | 22500 | 1000 |
| 462 | 20230824 | 114700 | 2153982950 | 22450 | 22500 | 22500 | 22450 | 12 |
| 463 | 20230824 | 114600 | 2153713000 | 22500 | 22450 | 22500 | 22450 | 74 |
| 464 | 20230824 | 114500 | 2152050500 | 22450 | 22500 | 22500 | 22450 | 850 |
| 465 | 20230824 | 114400 | 2132950500 | 22550 | 22600 | 22600 | 22550 | 299 |
| 466 | 20230824 | 114300 | 2126207550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 467 | 20230824 | 114200 | 2126207550 | 22550 | 22550 | 22600 | 22550 | 606 |
| 468 | 20230824 | 114100 | 2112541600 | 22500 | 22500 | 22500 | 22500 | 270 |
| 469 | 20230824 | 114000 | 2106466600 | 22450 | 22450 | 22450 | 22450 | 351 |
| 470 | 20230824 | 113900 | 2098586650 | 22450 | 22500 | 22500 | 22450 | 183 |
| 471 | 20230824 | 113800 | 2094470750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 472 | 20230824 | 113700 | 2094470750 | 22550 | 22550 | 22550 | 22550 | 5 |
| 473 | 20230824 | 113600 | 2094358000 | 22500 | 22500 | 22500 | 22500 | 250 |
| 474 | 20230824 | 113500 | 2088733000 | 22500 | 22500 | 22500 | 22500 | 576 |
| 475 | 20230824 | 113400 | 2075773000 | 22500 | 22500 | 22500 | 22500 | 65 |
| 476 | 20230824 | 113300 | 2074310500 | 22500 | 22500 | 22500 | 22500 | 35 |
| 477 | 20230824 | 113200 | 2073523000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 478 | 20230824 | 113100 | 2073523000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 479 | 20230824 | 113000 | 2073523000 | 22550 | 22500 | 22550 | 22500 | 395 |
| 480 | 20230824 | 112900 | 2064633200 | 22450 | 22450 | 22450 | 22450 | 440 |
| 481 | 20230824 | 112800 | 2054755200 | 22450 | 22450 | 22450 | 22450 | 500 |
| 482 | 20230824 | 112700 | 2043530200 | 22500 | 22550 | 22550 | 22500 | 303 |
| 483 | 20230824 | 112600 | 2036712400 | 22500 | 22550 | 22550 | 22500 | 1288 |
| 484 | 20230824 | 112500 | 2007732000 | 22550 | 22550 | 22550 | 22550 | 397 |
| 485 | 20230824 | 112400 | 1998779650 | 22600 | 22600 | 22600 | 22600 | 6 |
| 486 | 20230824 | 112300 | 1998644050 | 22550 | 22550 | 22550 | 22550 | 239 |
| 487 | 20230824 | 112200 | 1993254600 | 22550 | 22550 | 22550 | 22550 | 300 |
| 488 | 20230824 | 112100 | 1986489600 | 22600 | 22600 | 22600 | 22550 | 976 |
| 489 | 20230824 | 112000 | 1964472000 | 22600 | 22600 | 22600 | 22600 | 250 |
| 490 | 20230824 | 111900 | 1958822000 | 22600 | 22600 | 22600 | 22600 | 1900 |
| 491 | 20230824 | 111800 | 1915882000 | 22650 | 22600 | 22650 | 22600 | 203 |
| 492 | 20230824 | 111700 | 1911293650 | 22650 | 22650 | 22650 | 22650 | 100 |
| 493 | 20230824 | 111600 | 1909028650 | 22700 | 22700 | 22700 | 22700 | 121 |
| 494 | 20230824 | 111500 | 1906281950 | 22700 | 22600 | 22700 | 22600 | 257 |
| 495 | 20230824 | 111400 | 1900473050 | 22700 | 22700 | 22700 | 22700 | 10 |
| 496 | 20230824 | 111300 | 1900246050 | 22700 | 22650 | 22750 | 22650 | 545 |
| 497 | 20230824 | 111200 | 1887898750 | 22750 | 22650 | 22750 | 22650 | 1202 |
| 498 | 20230824 | 111100 | 1860630500 | 22700 | 22700 | 22700 | 22650 | 459 |
| 499 | 20230824 | 111000 | 1850226200 | 22700 | 22750 | 22800 | 22700 | 912 |
| 500 | 20230824 | 110900 | 1829523200 | 22750 | 22750 | 22750 | 22750 | 264 |
| 501 | 20230824 | 110800 | 1823517200 | 22750 | 22750 | 22750 | 22750 | 250 |
| 502 | 20230824 | 110700 | 1817829700 | 22800 | 22850 | 22850 | 22750 | 110 |
| 503 | 20230824 | 110600 | 1815323950 | 22800 | 22800 | 22800 | 22750 | 663 |
| 504 | 20230824 | 110500 | 1800232600 | 22800 | 22850 | 22850 | 22800 | 148 |
| 505 | 20230824 | 110400 | 1796857050 | 22900 | 22850 | 22900 | 22850 | 3 |
| 506 | 20230824 | 110300 | 1796788450 | 22850 | 22900 | 22900 | 22850 | 236 |
| 507 | 20230824 | 110200 | 1791393300 | 22900 | 22900 | 23000 | 22900 | 3189 |
| 508 | 20230824 | 110100 | 1718194050 | 22900 | 22800 | 22950 | 22750 | 3383 |
| 509 | 20230824 | 110000 | 1640901450 | 22800 | 22800 | 22800 | 22800 | 1 |
| 510 | 20230824 | 105900 | 1640878650 | 22750 | 22800 | 22800 | 22750 | 321 |
| 511 | 20230824 | 105800 | 1633559900 | 22800 | 22750 | 22800 | 22750 | 1045 |
| 512 | 20230824 | 105700 | 1609785850 | 22750 | 22800 | 22800 | 22750 | 827 |
| 513 | 20230824 | 105600 | 1590951650 | 22800 | 22700 | 22800 | 22700 | 1122 |
| 514 | 20230824 | 105500 | 1565443750 | 22700 | 22650 | 22700 | 22650 | 295 |
| 515 | 20230824 | 105400 | 1558761700 | 22650 | 22550 | 22650 | 22550 | 2102 |
| 516 | 20230824 | 105300 | 1511356850 | 22550 | 22550 | 22550 | 22550 | 433 |
| 517 | 20230824 | 105200 | 1501592700 | 22550 | 22550 | 22550 | 22550 | 8 |
| 518 | 20230824 | 105100 | 1501412300 | 22550 | 22500 | 22550 | 22500 | 174 |
| 519 | 20230824 | 105000 | 1497497250 | 22500 | 22450 | 22500 | 22450 | 24 |
| 520 | 20230824 | 104900 | 1496957650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 521 | 20230824 | 104800 | 1496957650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 522 | 20230824 | 104700 | 1496957650 | 22450 | 22500 | 22500 | 22450 | 926 |
| 523 | 20230824 | 104600 | 1476168650 | 22450 | 22450 | 22450 | 22450 | 20 |
| 524 | 20230824 | 104500 | 1475719650 | 22450 | 22450 | 22450 | 22450 | 10 |
| 525 | 20230824 | 104400 | 1475495150 | 22550 | 22500 | 22550 | 22500 | 230 |
| 526 | 20230824 | 104300 | 1470319850 | 22500 | 22500 | 22500 | 22500 | 690 |
| 527 | 20230824 | 104200 | 1454794850 | 22550 | 22500 | 22650 | 22500 | 1304 |
| 528 | 20230824 | 104100 | 1425433600 | 22500 | 22450 | 22500 | 22450 | 3128 |
| 529 | 20230824 | 104000 | 1355127850 | 22450 | 22550 | 22600 | 22450 | 3474 |
| 530 | 20230824 | 103900 | 1276966150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 531 | 20230824 | 103800 | 1276966150 | 22650 | 22650 | 22650 | 22650 | 8 |
| 532 | 20230824 | 103700 | 1276784950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 533 | 20230824 | 103600 | 1276784950 | 22650 | 22550 | 22650 | 22550 | 1508 |
| 534 | 20230824 | 103500 | 1242769300 | 22550 | 22500 | 22550 | 22500 | 8 |
| 535 | 20230824 | 103400 | 1242589000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 536 | 20230824 | 103300 | 1242589000 | 22500 | 22550 | 22550 | 22500 | 5 |
| 537 | 20230824 | 103200 | 1242476400 | 22500 | 22500 | 22500 | 22500 | 0 |
| 538 | 20230824 | 103100 | 1242476400 | 22500 | 22500 | 22500 | 22500 | 34 |
| 539 | 20230824 | 103000 | 1241711400 | 22500 | 22500 | 22500 | 22500 | 240 |
| 540 | 20230824 | 102900 | 1236311400 | 22450 | 22500 | 22500 | 22450 | 2 |
| 541 | 20230824 | 102800 | 1236266450 | 22500 | 22550 | 22550 | 22500 | 46 |
| 542 | 20230824 | 102700 | 1235231400 | 22550 | 22550 | 22550 | 22550 | 1 |
| 543 | 20230824 | 102600 | 1235208850 | 22500 | 22550 | 22550 | 22500 | 97 |
| 544 | 20230824 | 102500 | 1233026000 | 22550 | 22550 | 22550 | 22550 | 1 |
| 545 | 20230824 | 102400 | 1233003450 | 22450 | 22550 | 22550 | 22450 | 1149 |
| 546 | 20230824 | 102300 | 1207151350 | 22500 | 22550 | 22550 | 22500 | 56 |
| 547 | 20230824 | 102200 | 1205891300 | 22550 | 22550 | 22550 | 22550 | 1 |
| 548 | 20230824 | 102100 | 1205868750 | 22500 | 22600 | 22600 | 22500 | 1168 |
| 549 | 20230824 | 102000 | 1179541750 | 22550 | 22600 | 22600 | 22550 | 75 |
| 550 | 20230824 | 101900 | 1177850350 | 22550 | 22550 | 22550 | 22550 | 30 |
| 551 | 20230824 | 101800 | 1177173850 | 22550 | 22650 | 22650 | 22550 | 1263 |
| 552 | 20230824 | 101700 | 1148690450 | 22650 | 22700 | 22700 | 22650 | 16 |
| 553 | 20230824 | 101600 | 1148327750 | 22650 | 22650 | 22650 | 22650 | 1 |
| 554 | 20230824 | 101500 | 1148305100 | 22600 | 22700 | 22700 | 22600 | 6 |
| 555 | 20230824 | 101400 | 1148169400 | 22650 | 22700 | 22700 | 22650 | 78 |
| 556 | 20230824 | 101300 | 1146402650 | 22700 | 22700 | 22700 | 22650 | 5 |
| 557 | 20230824 | 101200 | 1146289300 | 22650 | 22800 | 22800 | 22600 | 2754 |
| 558 | 20230824 | 101100 | 1083984400 | 22800 | 22850 | 22850 | 22800 | 2164 |
| 559 | 20230824 | 101000 | 1034629750 | 22850 | 22700 | 22850 | 22700 | 3477 |
| 560 | 20230824 | 100900 | 955422850 | 22700 | 22700 | 22700 | 22650 | 11 |
| 561 | 20230824 | 100800 | 955173450 | 22700 | 22650 | 22700 | 22650 | 33 |
| 562 | 20230824 | 100700 | 954425850 | 22600 | 22700 | 22700 | 22600 | 38 |
| 563 | 20230824 | 100600 | 953566950 | 22700 | 22700 | 22700 | 22700 | 2 |
| 564 | 20230824 | 100500 | 953521550 | 22650 | 22650 | 22650 | 22650 | 249 |
| 565 | 20230824 | 100400 | 947881700 | 22600 | 22650 | 22650 | 22600 | 101 |
| 566 | 20230824 | 100300 | 945599050 | 22650 | 22650 | 22650 | 22600 | 11 |
| 567 | 20230824 | 100200 | 945350350 | 22650 | 22650 | 22650 | 22650 | 1 |
| 568 | 20230824 | 100100 | 945327700 | 22650 | 22650 | 22650 | 22650 | 1 |
| 569 | 20230824 | 100000 | 945305050 | 22650 | 22650 | 22650 | 22650 | 3 |
| 570 | 20230824 | 095900 | 945237100 | 22650 | 22700 | 22700 | 22600 | 1181 |
| 571 | 20230824 | 095800 | 918539700 | 22650 | 22700 | 22700 | 22650 | 21 |
| 572 | 20230824 | 095700 | 918064000 | 22650 | 22650 | 22650 | 22600 | 368 |
| 573 | 20230824 | 095600 | 909732050 | 22600 | 22650 | 22650 | 22600 | 11 |
| 574 | 20230824 | 095500 | 909483400 | 22650 | 22700 | 22750 | 22650 | 315 |
| 575 | 20230824 | 095400 | 902343500 | 22750 | 22750 | 22750 | 22650 | 17 |
| 576 | 20230824 | 095300 | 901958250 | 22750 | 22750 | 22750 | 22700 | 1349 |
| 577 | 20230824 | 095200 | 871278550 | 22700 | 22800 | 22800 | 22700 | 151 |
| 578 | 20230824 | 095100 | 867850750 | 22800 | 22800 | 22800 | 22800 | 118 |
| 579 | 20230824 | 095000 | 865160350 | 22800 | 22750 | 22800 | 22750 | 712 |
| 580 | 20230824 | 094900 | 848959300 | 22750 | 22700 | 22750 | 22700 | 465 |
| 581 | 20230824 | 094800 | 838402050 | 22700 | 22700 | 22700 | 22700 | 2002 |
| 582 | 20230824 | 094700 | 792956650 | 22700 | 22700 | 22750 | 22700 | 3656 |
| 583 | 20230824 | 094600 | 709944600 | 22700 | 22600 | 22700 | 22600 | 1616 |
| 584 | 20230824 | 094500 | 673378100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 585 | 20230824 | 094400 | 673355500 | 22550 | 22550 | 22550 | 22500 | 599 |
| 586 | 20230824 | 094300 | 659865800 | 22500 | 22550 | 22550 | 22500 | 2 |
| 587 | 20230824 | 094200 | 659820750 | 22550 | 22550 | 22550 | 22550 | 1 |
| 588 | 20230824 | 094100 | 659798200 | 22500 | 22600 | 22600 | 22500 | 35 |
| 589 | 20230824 | 094000 | 659010150 | 22500 | 22550 | 22550 | 22500 | 922 |
| 590 | 20230824 | 093900 | 638250350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 591 | 20230824 | 093800 | 638250350 | 22500 | 22600 | 22600 | 22500 | 938 |
| 592 | 20230824 | 093700 | 617129450 | 22600 | 22650 | 22650 | 22600 | 662 |
| 593 | 20230824 | 093600 | 602160650 | 22600 | 22600 | 22650 | 22600 | 739 |
| 594 | 20230824 | 093500 | 585458250 | 22600 | 22600 | 22600 | 22600 | 12 |
| 595 | 20230824 | 093400 | 585187050 | 22600 | 22650 | 22650 | 22600 | 379 |
| 596 | 20230824 | 093300 | 576610550 | 22600 | 22550 | 22600 | 22550 | 1429 |
| 597 | 20230824 | 093200 | 544343400 | 22500 | 22500 | 22550 | 22450 | 213 |
| 598 | 20230824 | 093100 | 539550400 | 22500 | 22550 | 22550 | 22400 | 1517 |
| 599 | 20230824 | 093000 | 505561150 | 22500 | 22550 | 22550 | 22500 | 2 |
| 600 | 20230824 | 092900 | 505516100 | 22500 | 22450 | 22500 | 22450 | 455 |
| 601 | 20230824 | 092800 | 495281650 | 22450 | 22500 | 22500 | 22450 | 835 |
| 602 | 20230824 | 092700 | 476535750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 603 | 20230824 | 092600 | 476535750 | 22500 | 22450 | 22500 | 22450 | 123 |
| 604 | 20230824 | 092500 | 473769400 | 22450 | 22550 | 22550 | 22300 | 1382 |
| 605 | 20230824 | 092400 | 442822200 | 22550 | 22550 | 22550 | 22350 | 90 |
| 606 | 20230824 | 092300 | 440803100 | 22500 | 22350 | 22500 | 22350 | 423 |
| 607 | 20230824 | 092200 | 431293300 | 22400 | 22350 | 22400 | 22300 | 7938 |
| 608 | 20230824 | 092100 | 253872250 | 22350 | 22350 | 22350 | 22250 | 102 |
| 609 | 20230824 | 092000 | 251598500 | 22350 | 22450 | 22450 | 22300 | 1484 |
| 610 | 20230824 | 091900 | 218439000 | 22450 | 22450 | 22450 | 22450 | 1 |
| 611 | 20230824 | 091800 | 218416550 | 22450 | 22450 | 22450 | 22450 | 428 |
| 612 | 20230824 | 091700 | 208807950 | 22500 | 22450 | 22500 | 22450 | 1232 |
| 613 | 20230824 | 091600 | 181089550 | 22450 | 22300 | 22450 | 22300 | 984 |
| 614 | 20230824 | 091500 | 159073600 | 22250 | 22300 | 22300 | 22250 | 371 |
| 615 | 20230824 | 091400 | 150812550 | 22350 | 22400 | 22400 | 22350 | 111 |
| 616 | 20230824 | 091300 | 148331200 | 22350 | 22350 | 22400 | 22350 | 300 |
| 617 | 20230824 | 091200 | 141615150 | 22300 | 22250 | 22300 | 22250 | 1008 |
| 618 | 20230824 | 091100 | 119171850 | 22200 | 22200 | 22200 | 22200 | 100 |
| 619 | 20230824 | 091000 | 116951850 | 22250 | 22250 | 22250 | 22200 | 572 |
| 620 | 20230824 | 090900 | 104251800 | 22250 | 22250 | 22250 | 22250 | 22 |
| 621 | 20230824 | 090800 | 103762300 | 22250 | 22250 | 22250 | 22250 | 10 |
| 622 | 20230824 | 090700 | 103539800 | 22250 | 22200 | 22250 | 22200 | 39 |
| 623 | 20230824 | 090600 | 102672950 | 22200 | 22050 | 22200 | 22050 | 330 |
| 624 | 20230824 | 090500 | 95379450 | 22050 | 22050 | 22050 | 22050 | 745 |
| 625 | 20230824 | 090400 | 78952200 | 22100 | 22200 | 22200 | 22100 | 2026 |
| 626 | 20230824 | 090300 | 33993650 | 22250 | 22250 | 22250 | 22250 | 231 |
| 627 | 20230824 | 090200 | 28853900 | 22250 | 22300 | 22300 | 22250 | 497 |
| 628 | 20230824 | 090100 | 17778600 | 22400 | 22500 | 22500 | 22350 | 146 |
| 629 | 20230824 | 090000 | 14511350 | 22500 | 22300 | 22500 | 22250 | 650 |