33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 3 | 20230824 | 192500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20230824 | 192400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20230824 | 192300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20230824 | 192200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20230824 | 192100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20230824 | 192000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20230824 | 191900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20230824 | 191800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20230824 | 191700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20230824 | 191600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20230824 | 191500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20230824 | 191400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20230824 | 191300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20230824 | 191200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20230824 | 191100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20230824 | 191000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20230824 | 190900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20230824 | 190800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20230824 | 190700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20230824 | 190600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20230824 | 190500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20230824 | 190400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20230824 | 190300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20230824 | 190200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20230824 | 190100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20230824 | 190000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20230824 | 185900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20230824 | 185800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20230824 | 185700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20230824 | 185600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 33 | 20230824 | 185500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20230824 | 185400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20230824 | 185300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20230824 | 185200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20230824 | 185100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20230824 | 185000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20230824 | 184900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20230824 | 184800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20230824 | 184700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20230824 | 184600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20230824 | 184500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20230824 | 184400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20230824 | 184300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20230824 | 184200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20230824 | 184100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20230824 | 184000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20230824 | 183900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20230824 | 183800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20230824 | 183700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20230824 | 183600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20230824 | 183500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20230824 | 183400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20230824 | 183300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20230824 | 183200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20230824 | 183100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20230824 | 183000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20230824 | 182900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20230824 | 182800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20230824 | 182700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20230824 | 182600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 63 | 20230824 | 182500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20230824 | 182400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20230824 | 182300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20230824 | 182200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20230824 | 182100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20230824 | 182000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20230824 | 181900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20230824 | 181800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20230824 | 181700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20230824 | 181600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20230824 | 181500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20230824 | 181400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20230824 | 181300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20230824 | 181200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20230824 | 181100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20230824 | 181000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20230824 | 180900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20230824 | 180800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20230824 | 180700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20230824 | 180600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20230824 | 180500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20230824 | 180400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20230824 | 180300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20230824 | 180200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20230824 | 180100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20230824 | 180000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20230824 | 175900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20230824 | 175800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20230824 | 175700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20230824 | 175600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 93 | 20230824 | 175500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20230824 | 175400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20230824 | 175300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20230824 | 175200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20230824 | 175100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20230824 | 175000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20230824 | 174900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20230824 | 174800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20230824 | 174700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20230824 | 174600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20230824 | 174500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20230824 | 174400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20230824 | 174300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20230824 | 174200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20230824 | 174100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20230824 | 174000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20230824 | 173900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20230824 | 173800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20230824 | 173700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20230824 | 173600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20230824 | 173500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20230824 | 173400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20230824 | 173300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20230824 | 173200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20230824 | 173100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20230824 | 173000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20230824 | 172900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20230824 | 172800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20230824 | 172700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20230824 | 172600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 123 | 20230824 | 172500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20230824 | 172400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20230824 | 172300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20230824 | 172200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20230824 | 172100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20230824 | 172000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20230824 | 171900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20230824 | 171800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20230824 | 171700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20230824 | 171600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20230824 | 171500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20230824 | 171400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20230824 | 171300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20230824 | 171200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20230824 | 171100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20230824 | 171000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20230824 | 170900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20230824 | 170800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20230824 | 170700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20230824 | 170600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20230824 | 170500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20230824 | 170400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20230824 | 170300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20230824 | 170200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20230824 | 170100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20230824 | 170000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20230824 | 165900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20230824 | 165800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20230824 | 165700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20230824 | 165600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 153 | 20230824 | 165500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20230824 | 165400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20230824 | 165300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20230824 | 165200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20230824 | 165100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20230824 | 165000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20230824 | 164900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20230824 | 164800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20230824 | 164700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20230824 | 164600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20230824 | 164500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20230824 | 164400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20230824 | 164300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20230824 | 164200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20230824 | 164100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20230824 | 164000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20230824 | 163900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20230824 | 163800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20230824 | 163700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20230824 | 163600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20230824 | 163500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20230824 | 163400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20230824 | 163300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20230824 | 163200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20230824 | 163100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20230824 | 163000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20230824 | 162900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20230824 | 162800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20230824 | 162700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20230824 | 162600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 183 | 20230824 | 162500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20230824 | 162400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20230824 | 162300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20230824 | 162200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20230824 | 162100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20230824 | 162000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20230824 | 161900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20230824 | 161800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20230824 | 161700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20230824 | 161600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20230824 | 161500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20230824 | 161400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20230824 | 161300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20230824 | 161200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20230824 | 161100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20230824 | 161000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20230824 | 160900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20230824 | 160800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20230824 | 160700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20230824 | 160600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20230824 | 160500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20230824 | 160400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20230824 | 160300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20230824 | 160200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20230824 | 160100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20230824 | 160000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20230824 | 155900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20230824 | 155800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20230824 | 155700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20230824 | 155600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 213 | 20230824 | 155500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20230824 | 155400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20230824 | 155300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20230824 | 155200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20230824 | 155100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20230824 | 155000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20230824 | 154900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20230824 | 154800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20230824 | 154700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20230824 | 154600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20230824 | 154500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20230824 | 154400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20230824 | 154300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20230824 | 154200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20230824 | 154100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20230824 | 154000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20230824 | 153900 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20230824 | 153800 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20230824 | 153700 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20230824 | 153600 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20230824 | 153500 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20230824 | 153400 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20230824 | 153300 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20230824 | 153200 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20230824 | 153100 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20230824 | 153000 | 9702047400 | 41250 | 41250 | 41250 | 41250 | 5436 |
| 239 | 20230824 | 152900 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20230824 | 152800 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20230824 | 152700 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20230824 | 152600 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 243 | 20230824 | 152500 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20230824 | 152400 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20230824 | 152300 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20230824 | 152200 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20230824 | 152100 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20230824 | 152000 | 9477812400 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20230824 | 151900 | 9477812400 | 41150 | 41100 | 41150 | 41050 | 2640 |
| 250 | 20230824 | 151800 | 9369252300 | 41100 | 41050 | 41100 | 41050 | 722 |
| 251 | 20230824 | 151700 | 9339592400 | 41050 | 41100 | 41100 | 41050 | 673 |
| 252 | 20230824 | 151600 | 9311936700 | 41100 | 41100 | 41100 | 41050 | 693 |
| 253 | 20230824 | 151500 | 9283463300 | 41100 | 41050 | 41100 | 41050 | 485 |
| 254 | 20230824 | 151400 | 9263552300 | 41100 | 41050 | 41100 | 41050 | 53 |
| 255 | 20230824 | 151300 | 9261375300 | 41050 | 41050 | 41050 | 41050 | 565 |
| 256 | 20230824 | 151200 | 9238182050 | 41000 | 40950 | 41000 | 40950 | 48 |
| 257 | 20230824 | 151100 | 9236214100 | 41000 | 41050 | 41050 | 40950 | 2481 |
| 258 | 20230824 | 151000 | 9134580750 | 41000 | 41050 | 41050 | 41000 | 923 |
| 259 | 20230824 | 150900 | 9096733400 | 41000 | 41050 | 41050 | 41000 | 2829 |
| 260 | 20230824 | 150800 | 8980690800 | 41100 | 41200 | 41200 | 41050 | 3165 |
| 261 | 20230824 | 150700 | 8850605250 | 41200 | 41200 | 41200 | 41200 | 18 |
| 262 | 20230824 | 150600 | 8849863650 | 41200 | 41200 | 41250 | 41050 | 2861 |
| 263 | 20230824 | 150500 | 8732249050 | 41200 | 41200 | 41200 | 41150 | 640 |
| 264 | 20230824 | 150400 | 8705891750 | 41150 | 41150 | 41200 | 41150 | 342 |
| 265 | 20230824 | 150300 | 8691811950 | 41150 | 41200 | 41200 | 41150 | 396 |
| 266 | 20230824 | 150200 | 8675503550 | 41200 | 41200 | 41200 | 41150 | 383 |
| 267 | 20230824 | 150100 | 8659732000 | 41150 | 41200 | 41200 | 41150 | 847 |
| 268 | 20230824 | 150000 | 8624861000 | 41200 | 41150 | 41200 | 41150 | 961 |
| 269 | 20230824 | 145900 | 8585306800 | 41150 | 41150 | 41150 | 41100 | 47 |
| 270 | 20230824 | 145800 | 8583372800 | 41100 | 41150 | 41150 | 41100 | 369 |
| 271 | 20230824 | 145700 | 8568197800 | 41150 | 41150 | 41150 | 41100 | 304 |
| 272 | 20230824 | 145600 | 8555690050 | 41150 | 41150 | 41150 | 41150 | 124 |
| 273 | 20230824 | 145500 | 8550587450 | 41150 | 41100 | 41150 | 41100 | 458 |
| 274 | 20230824 | 145400 | 8531742500 | 41150 | 41150 | 41150 | 41100 | 150 |
| 275 | 20230824 | 145300 | 8525571600 | 41100 | 41100 | 41150 | 41050 | 274 |
| 276 | 20230824 | 145200 | 8514318550 | 41100 | 41150 | 41150 | 41100 | 1566 |
| 277 | 20230824 | 145100 | 8449919000 | 41200 | 41200 | 41200 | 41200 | 83 |
| 278 | 20230824 | 145000 | 8446499400 | 41150 | 41250 | 41250 | 41150 | 151 |
| 279 | 20230824 | 144900 | 8440278800 | 41200 | 41200 | 41250 | 41200 | 1336 |
| 280 | 20230824 | 144800 | 8385235350 | 41250 | 41250 | 41250 | 41250 | 272 |
| 281 | 20230824 | 144700 | 8374015350 | 41250 | 41250 | 41300 | 41200 | 400 |
| 282 | 20230824 | 144600 | 8357513350 | 41250 | 41150 | 41300 | 41150 | 4727 |
| 283 | 20230824 | 144500 | 8162632000 | 41150 | 41100 | 41150 | 41100 | 397 |
| 284 | 20230824 | 144400 | 8146305450 | 41150 | 41100 | 41150 | 41100 | 832 |
| 285 | 20230824 | 144300 | 8112092100 | 41050 | 41100 | 41100 | 41050 | 224 |
| 286 | 20230824 | 144200 | 8102891050 | 41100 | 41050 | 41100 | 41050 | 95 |
| 287 | 20230824 | 144100 | 8098989450 | 41050 | 41100 | 41100 | 41050 | 160 |
| 288 | 20230824 | 144000 | 8092417350 | 41100 | 41100 | 41100 | 41050 | 100 |
| 289 | 20230824 | 143900 | 8088308100 | 41100 | 41100 | 41100 | 41100 | 62 |
| 290 | 20230824 | 143800 | 8085759900 | 41100 | 41150 | 41150 | 41100 | 743 |
| 291 | 20230824 | 143700 | 8055217450 | 41100 | 41150 | 41150 | 41100 | 32 |
| 292 | 20230824 | 143600 | 8053901150 | 41050 | 41100 | 41100 | 41050 | 1158 |
| 293 | 20230824 | 143500 | 8006309250 | 41100 | 41100 | 41100 | 41050 | 433 |
| 294 | 20230824 | 143400 | 7988533850 | 41100 | 41100 | 41100 | 41050 | 133 |
| 295 | 20230824 | 143300 | 7983073050 | 41050 | 41050 | 41050 | 41050 | 19 |
| 296 | 20230824 | 143200 | 7982293100 | 41100 | 41050 | 41100 | 41050 | 460 |
| 297 | 20230824 | 143100 | 7963395700 | 41050 | 41100 | 41100 | 41050 | 512 |
| 298 | 20230824 | 143000 | 7942376400 | 41100 | 40950 | 41100 | 40950 | 1375 |
| 299 | 20230824 | 142900 | 7885998450 | 41000 | 40950 | 41000 | 40950 | 1289 |
| 300 | 20230824 | 142800 | 7833192600 | 41000 | 41000 | 41050 | 41000 | 720 |
| 301 | 20230824 | 142700 | 7803672100 | 41000 | 41000 | 41000 | 40950 | 1317 |
| 302 | 20230824 | 142600 | 7749678500 | 41050 | 41050 | 41050 | 41000 | 455 |
| 303 | 20230824 | 142500 | 7731004800 | 41000 | 41000 | 41100 | 41000 | 650 |
| 304 | 20230824 | 142400 | 7704326100 | 41100 | 41050 | 41100 | 41000 | 480 |
| 305 | 20230824 | 142300 | 7684620650 | 41100 | 41050 | 41100 | 41000 | 292 |
| 306 | 20230824 | 142200 | 7672634650 | 41050 | 41050 | 41100 | 41000 | 339 |
| 307 | 20230824 | 142100 | 7658720700 | 41050 | 41100 | 41100 | 41050 | 449 |
| 308 | 20230824 | 142000 | 7640282350 | 41150 | 41050 | 41150 | 41050 | 342 |
| 309 | 20230824 | 141900 | 7626228850 | 41150 | 41150 | 41150 | 41050 | 263 |
| 310 | 20230824 | 141800 | 7615419600 | 41050 | 41100 | 41100 | 41050 | 108 |
| 311 | 20230824 | 141700 | 7610984200 | 41150 | 41100 | 41150 | 41000 | 1215 |
| 312 | 20230824 | 141600 | 7561038950 | 41050 | 41100 | 41150 | 41050 | 738 |
| 313 | 20230824 | 141500 | 7530707200 | 41100 | 41050 | 41100 | 41050 | 246 |
| 314 | 20230824 | 141400 | 7520603450 | 41100 | 40950 | 41100 | 40950 | 962 |
| 315 | 20230824 | 141300 | 7481109050 | 41000 | 41000 | 41000 | 40950 | 116 |
| 316 | 20230824 | 141200 | 7476356450 | 41000 | 41000 | 41000 | 40950 | 481 |
| 317 | 20230824 | 141100 | 7456638850 | 41050 | 41050 | 41050 | 41000 | 352 |
| 318 | 20230824 | 141000 | 7442200100 | 41000 | 41000 | 41050 | 41000 | 1086 |
| 319 | 20230824 | 140900 | 7397668400 | 41050 | 41000 | 41050 | 41000 | 277 |
| 320 | 20230824 | 140800 | 7386308300 | 41000 | 41000 | 41000 | 40950 | 3076 |
| 321 | 20230824 | 140700 | 7260242700 | 41000 | 41000 | 41100 | 41000 | 294 |
| 322 | 20230824 | 140600 | 7248176900 | 41000 | 41100 | 41100 | 41000 | 687 |
| 323 | 20230824 | 140500 | 7219978700 | 41100 | 41000 | 41100 | 41000 | 313 |
| 324 | 20230824 | 140400 | 7207136750 | 41050 | 41100 | 41100 | 41050 | 348 |
| 325 | 20230824 | 140300 | 7192850400 | 41100 | 41050 | 41100 | 41050 | 192 |
| 326 | 20230824 | 140200 | 7184963800 | 41050 | 41050 | 41100 | 41050 | 566 |
| 327 | 20230824 | 140100 | 7161729100 | 41050 | 41100 | 41100 | 41050 | 304 |
| 328 | 20230824 | 140000 | 7149248400 | 41050 | 41150 | 41150 | 41050 | 267 |
| 329 | 20230824 | 135900 | 7138271600 | 41150 | 41150 | 41150 | 41050 | 481 |
| 330 | 20230824 | 135800 | 7118493650 | 41150 | 41100 | 41200 | 41100 | 313 |
| 331 | 20230824 | 135700 | 7105622600 | 41050 | 41200 | 41250 | 41050 | 767 |
| 332 | 20230824 | 135600 | 7074086800 | 41250 | 41200 | 41250 | 41150 | 494 |
| 333 | 20230824 | 135500 | 7053739650 | 41150 | 41200 | 41250 | 41150 | 490 |
| 334 | 20230824 | 135400 | 7033566300 | 41200 | 41200 | 41200 | 41200 | 202 |
| 335 | 20230824 | 135300 | 7025243900 | 41150 | 41200 | 41200 | 41150 | 33 |
| 336 | 20230824 | 135200 | 7023885650 | 41200 | 41150 | 41200 | 41150 | 227 |
| 337 | 20230824 | 135100 | 7014534350 | 41150 | 41250 | 41250 | 41100 | 1995 |
| 338 | 20230824 | 135000 | 6932462300 | 41200 | 41200 | 41250 | 41200 | 200 |
| 339 | 20230824 | 134900 | 6924213900 | 41250 | 41250 | 41250 | 41200 | 1151 |
| 340 | 20230824 | 134800 | 6876785950 | 41250 | 41250 | 41250 | 41250 | 147 |
| 341 | 20230824 | 134700 | 6870722200 | 41250 | 41250 | 41250 | 41200 | 167 |
| 342 | 20230824 | 134600 | 6863834050 | 41250 | 41200 | 41250 | 41200 | 150 |
| 343 | 20230824 | 134500 | 6857647600 | 41200 | 41300 | 41300 | 41200 | 1014 |
| 344 | 20230824 | 134400 | 6815830000 | 41300 | 41300 | 41300 | 41300 | 173 |
| 345 | 20230824 | 134300 | 6808685100 | 41300 | 41300 | 41300 | 41250 | 322 |
| 346 | 20230824 | 134200 | 6795387000 | 41250 | 41300 | 41300 | 41250 | 577 |
| 347 | 20230824 | 134100 | 6771579100 | 41300 | 41250 | 41300 | 41250 | 541 |
| 348 | 20230824 | 134000 | 6749249150 | 41200 | 41250 | 41250 | 41200 | 329 |
| 349 | 20230824 | 133900 | 6735684050 | 41250 | 41200 | 41250 | 41150 | 1058 |
| 350 | 20230824 | 133800 | 6692116250 | 41200 | 41250 | 41300 | 41200 | 351 |
| 351 | 20230824 | 133700 | 6677646800 | 41250 | 41150 | 41250 | 41150 | 544 |
| 352 | 20230824 | 133600 | 6655216500 | 41250 | 41250 | 41250 | 41150 | 1218 |
| 353 | 20230824 | 133500 | 6605040950 | 41250 | 41250 | 41300 | 41200 | 1139 |
| 354 | 20230824 | 133400 | 6558080300 | 41250 | 41250 | 41300 | 41250 | 814 |
| 355 | 20230824 | 133300 | 6524489050 | 41300 | 41300 | 41300 | 41300 | 173 |
| 356 | 20230824 | 133200 | 6517344150 | 41300 | 41250 | 41300 | 41250 | 305 |
| 357 | 20230824 | 133100 | 6504751700 | 41300 | 41350 | 41350 | 41250 | 1166 |
| 358 | 20230824 | 133000 | 6456614500 | 41350 | 41300 | 41350 | 41250 | 1131 |
| 359 | 20230824 | 132900 | 6409920900 | 41300 | 41300 | 41350 | 41300 | 430 |
| 360 | 20230824 | 132800 | 6392154250 | 41300 | 41250 | 41350 | 41250 | 583 |
| 361 | 20230824 | 132700 | 6368078350 | 41300 | 41300 | 41300 | 41300 | 326 |
| 362 | 20230824 | 132600 | 6354614550 | 41300 | 41300 | 41300 | 41250 | 408 |
| 363 | 20230824 | 132500 | 6337764800 | 41300 | 41300 | 41300 | 41250 | 537 |
| 364 | 20230824 | 132400 | 6315597200 | 41300 | 41250 | 41350 | 41250 | 258 |
| 365 | 20230824 | 132300 | 6304939400 | 41250 | 41300 | 41350 | 41250 | 740 |
| 366 | 20230824 | 132200 | 6274381350 | 41300 | 41300 | 41300 | 41250 | 1287 |
| 367 | 20230824 | 132100 | 6221231250 | 41300 | 41250 | 41300 | 41200 | 833 |
| 368 | 20230824 | 132000 | 6186867300 | 41250 | 41250 | 41250 | 41200 | 565 |
| 369 | 20230824 | 131900 | 6163566300 | 41200 | 41250 | 41250 | 41200 | 958 |
| 370 | 20230824 | 131800 | 6124049450 | 41250 | 41200 | 41250 | 41200 | 278 |
| 371 | 20230824 | 131700 | 6112584450 | 41200 | 41150 | 41200 | 41150 | 2447 |
| 372 | 20230824 | 131600 | 6011779450 | 41150 | 41150 | 41150 | 41150 | 307 |
| 373 | 20230824 | 131500 | 5999146400 | 41150 | 41150 | 41200 | 41150 | 3426 |
| 374 | 20230824 | 131400 | 5858138300 | 41150 | 41150 | 41150 | 41150 | 303 |
| 375 | 20230824 | 131300 | 5845669850 | 41150 | 41100 | 41150 | 41100 | 242 |
| 376 | 20230824 | 131200 | 5835715100 | 41100 | 41150 | 41150 | 41100 | 879 |
| 377 | 20230824 | 131100 | 5799586000 | 41150 | 41150 | 41150 | 41150 | 87 |
| 378 | 20230824 | 131000 | 5796005950 | 41100 | 41100 | 41150 | 41100 | 582 |
| 379 | 20230824 | 130900 | 5772084800 | 41100 | 41100 | 41150 | 41100 | 422 |
| 380 | 20230824 | 130800 | 5754739700 | 41150 | 41100 | 41150 | 41100 | 206 |
| 381 | 20230824 | 130700 | 5746271750 | 41100 | 41100 | 41100 | 41050 | 421 |
| 382 | 20230824 | 130600 | 5728980600 | 41100 | 41100 | 41150 | 41100 | 911 |
| 383 | 20230824 | 130500 | 5691531550 | 41100 | 41100 | 41100 | 41100 | 270 |
| 384 | 20230824 | 130400 | 5680434550 | 41100 | 41150 | 41150 | 41100 | 153 |
| 385 | 20230824 | 130300 | 5674146200 | 41150 | 41100 | 41150 | 41100 | 96 |
| 386 | 20230824 | 130200 | 5670199900 | 41100 | 41100 | 41100 | 41050 | 709 |
| 387 | 20230824 | 130100 | 5641061000 | 41100 | 41100 | 41150 | 41100 | 882 |
| 388 | 20230824 | 130000 | 5604776700 | 41050 | 41100 | 41150 | 41050 | 1581 |
| 389 | 20230824 | 125900 | 5539795550 | 41100 | 41050 | 41100 | 41050 | 1501 |
| 390 | 20230824 | 125800 | 5478105500 | 41050 | 41050 | 41100 | 41050 | 417 |
| 391 | 20230824 | 125700 | 5460981050 | 41050 | 41050 | 41100 | 41050 | 213 |
| 392 | 20230824 | 125600 | 5452232300 | 41050 | 41050 | 41100 | 41050 | 539 |
| 393 | 20230824 | 125500 | 5430097150 | 41050 | 41050 | 41100 | 41000 | 1866 |
| 394 | 20230824 | 125400 | 5353473100 | 41050 | 41000 | 41050 | 41000 | 2405 |
| 395 | 20230824 | 125300 | 5254845900 | 41000 | 40950 | 41000 | 40950 | 204 |
| 396 | 20230824 | 125200 | 5246482550 | 41000 | 41000 | 41000 | 40900 | 812 |
| 397 | 20230824 | 125100 | 5213242650 | 41000 | 41000 | 41000 | 41000 | 389 |
| 398 | 20230824 | 125000 | 5197293650 | 41000 | 41000 | 41000 | 41000 | 280 |
| 399 | 20230824 | 124900 | 5185813650 | 41000 | 41000 | 41050 | 41000 | 180 |
| 400 | 20230824 | 124800 | 5178433050 | 41050 | 41000 | 41050 | 41000 | 427 |
| 401 | 20230824 | 124700 | 5160920950 | 41000 | 41000 | 41050 | 41000 | 369 |
| 402 | 20230824 | 124600 | 5145790750 | 41000 | 41000 | 41000 | 40950 | 1573 |
| 403 | 20230824 | 124500 | 5081347000 | 41000 | 41000 | 41050 | 41000 | 763 |
| 404 | 20230824 | 124400 | 5050063300 | 41000 | 40950 | 41050 | 40950 | 767 |
| 405 | 20230824 | 124300 | 5018625800 | 41000 | 41000 | 41000 | 41000 | 521 |
| 406 | 20230824 | 124200 | 4997264800 | 41000 | 40850 | 41050 | 40850 | 4790 |
| 407 | 20230824 | 124100 | 4801023250 | 40850 | 40850 | 40900 | 40850 | 235 |
| 408 | 20230824 | 124000 | 4791421850 | 40850 | 40850 | 40850 | 40850 | 46 |
| 409 | 20230824 | 123900 | 4789542750 | 40850 | 40800 | 40850 | 40800 | 88 |
| 410 | 20230824 | 123800 | 4785948700 | 40850 | 40850 | 40850 | 40850 | 18 |
| 411 | 20230824 | 123700 | 4785213400 | 40850 | 40750 | 40850 | 40700 | 91 |
| 412 | 20230824 | 123600 | 4781506250 | 40750 | 40850 | 40850 | 40700 | 470 |
| 413 | 20230824 | 123500 | 4762359300 | 40850 | 40850 | 40850 | 40850 | 46 |
| 414 | 20230824 | 123400 | 4760480200 | 40900 | 40900 | 40900 | 40900 | 10 |
| 415 | 20230824 | 123300 | 4760071200 | 40800 | 40750 | 40800 | 40750 | 344 |
| 416 | 20230824 | 123200 | 4746048300 | 40700 | 40800 | 40800 | 40700 | 220 |
| 417 | 20230824 | 123100 | 4737081000 | 40750 | 40850 | 40850 | 40700 | 3054 |
| 418 | 20230824 | 123000 | 4612690350 | 40850 | 40850 | 40900 | 40850 | 136 |
| 419 | 20230824 | 122900 | 4607134300 | 40850 | 40900 | 40900 | 40850 | 13 |
| 420 | 20230824 | 122800 | 4606603000 | 40900 | 40900 | 40900 | 40900 | 126 |
| 421 | 20230824 | 122700 | 4601449600 | 40900 | 40900 | 40900 | 40850 | 232 |
| 422 | 20230824 | 122600 | 4591970400 | 40950 | 40900 | 40950 | 40850 | 274 |
| 423 | 20230824 | 122500 | 4580772450 | 40950 | 40950 | 40950 | 40950 | 2 |
| 424 | 20230824 | 122400 | 4580690550 | 40950 | 40900 | 40950 | 40900 | 85 |
| 425 | 20230824 | 122300 | 4577213150 | 40950 | 40900 | 40950 | 40900 | 98 |
| 426 | 20230824 | 122200 | 4573203100 | 40950 | 40900 | 40950 | 40900 | 93 |
| 427 | 20230824 | 122100 | 4569397300 | 40900 | 40850 | 40950 | 40850 | 427 |
| 428 | 20230824 | 122000 | 4551939150 | 40900 | 40850 | 40900 | 40850 | 473 |
| 429 | 20230824 | 121900 | 4532611150 | 40850 | 40900 | 40950 | 40800 | 351 |
| 430 | 20230824 | 121800 | 4518266700 | 40850 | 40900 | 40900 | 40850 | 121 |
| 431 | 20230824 | 121700 | 4513322750 | 40900 | 40900 | 40950 | 40900 | 169 |
| 432 | 20230824 | 121600 | 4506408400 | 40900 | 40900 | 40900 | 40900 | 1 |
| 433 | 20230824 | 121500 | 4506367500 | 40950 | 40900 | 40950 | 40900 | 214 |
| 434 | 20230824 | 121400 | 4497612050 | 40950 | 40900 | 40950 | 40900 | 146 |
| 435 | 20230824 | 121300 | 4491637450 | 40900 | 40900 | 40950 | 40850 | 217 |
| 436 | 20230824 | 121200 | 4482764350 | 40900 | 40900 | 40900 | 40900 | 43 |
| 437 | 20230824 | 121100 | 4481005650 | 40950 | 40900 | 40950 | 40900 | 389 |
| 438 | 20230824 | 121000 | 4465093650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 439 | 20230824 | 120900 | 4465093650 | 40950 | 40900 | 40950 | 40900 | 121 |
| 440 | 20230824 | 120800 | 4460142550 | 40800 | 40950 | 40950 | 40800 | 48 |
| 441 | 20230824 | 120700 | 4458178450 | 40900 | 40850 | 40950 | 40850 | 734 |
| 442 | 20230824 | 120600 | 4428173200 | 40900 | 40950 | 41000 | 40900 | 805 |
| 443 | 20230824 | 120500 | 4395211950 | 40900 | 40900 | 40900 | 40900 | 80 |
| 444 | 20230824 | 120400 | 4391939950 | 40950 | 40900 | 40950 | 40900 | 87 |
| 445 | 20230824 | 120300 | 4388378950 | 40900 | 40850 | 40900 | 40850 | 95 |
| 446 | 20230824 | 120200 | 4384494750 | 40850 | 40850 | 40850 | 40800 | 309 |
| 447 | 20230824 | 120100 | 4371882100 | 40850 | 40850 | 40900 | 40850 | 55 |
| 448 | 20230824 | 120000 | 4369634100 | 40900 | 40800 | 40900 | 40700 | 1270 |
| 449 | 20230824 | 115900 | 4317876750 | 40800 | 40800 | 40800 | 40800 | 238 |
| 450 | 20230824 | 115800 | 4308166350 | 40800 | 40950 | 40950 | 40700 | 1814 |
| 451 | 20230824 | 115700 | 4234243550 | 40950 | 40950 | 40950 | 40950 | 28 |
| 452 | 20230824 | 115600 | 4233096950 | 40950 | 40900 | 40950 | 40900 | 694 |
| 453 | 20230824 | 115500 | 4204710850 | 40950 | 40950 | 41000 | 40950 | 158 |
| 454 | 20230824 | 115400 | 4198239800 | 41000 | 40950 | 41000 | 40950 | 770 |
| 455 | 20230824 | 115300 | 4166704750 | 40950 | 40950 | 40950 | 40950 | 67 |
| 456 | 20230824 | 115200 | 4163961100 | 40950 | 40950 | 40950 | 40950 | 49 |
| 457 | 20230824 | 115100 | 4161954550 | 40950 | 40950 | 40950 | 40950 | 197 |
| 458 | 20230824 | 115000 | 4153887400 | 40900 | 40950 | 40950 | 40900 | 366 |
| 459 | 20230824 | 114900 | 4138916950 | 40950 | 40950 | 40950 | 40900 | 159 |
| 460 | 20230824 | 114800 | 4132411350 | 40850 | 40900 | 40900 | 40800 | 259 |
| 461 | 20230824 | 114700 | 4121830850 | 40900 | 40950 | 41000 | 40850 | 1046 |
| 462 | 20230824 | 114600 | 4079050250 | 40950 | 40950 | 41000 | 40950 | 95 |
| 463 | 20230824 | 114500 | 4075158500 | 41000 | 40950 | 41000 | 40950 | 576 |
| 464 | 20230824 | 114400 | 4051570500 | 40950 | 41000 | 41000 | 40950 | 332 |
| 465 | 20230824 | 114300 | 4037972650 | 41000 | 40950 | 41000 | 40950 | 539 |
| 466 | 20230824 | 114200 | 4015897350 | 40950 | 40950 | 40950 | 40950 | 242 |
| 467 | 20230824 | 114100 | 4005987450 | 40950 | 40950 | 40950 | 40950 | 42 |
| 468 | 20230824 | 114000 | 4004267550 | 40950 | 40900 | 40950 | 40900 | 334 |
| 469 | 20230824 | 113900 | 3990595250 | 40900 | 40900 | 40900 | 40900 | 5 |
| 470 | 20230824 | 113800 | 3990390750 | 40900 | 40900 | 40900 | 40850 | 81 |
| 471 | 20230824 | 113700 | 3987080000 | 40850 | 40900 | 40900 | 40850 | 147 |
| 472 | 20230824 | 113600 | 3981068100 | 40850 | 41000 | 41000 | 40800 | 776 |
| 473 | 20230824 | 113500 | 3949334800 | 40950 | 41000 | 41000 | 40900 | 399 |
| 474 | 20230824 | 113400 | 3932995800 | 40950 | 40950 | 41000 | 40950 | 607 |
| 475 | 20230824 | 113300 | 3908138500 | 40950 | 40950 | 41000 | 40950 | 237 |
| 476 | 20230824 | 113200 | 3898431050 | 41000 | 40950 | 41000 | 40950 | 228 |
| 477 | 20230824 | 113100 | 3889090950 | 40950 | 40950 | 40950 | 40950 | 69 |
| 478 | 20230824 | 113000 | 3886265400 | 40950 | 40950 | 41000 | 40900 | 867 |
| 479 | 20230824 | 112900 | 3850778450 | 40950 | 40950 | 41000 | 40950 | 221 |
| 480 | 20230824 | 112800 | 3841723300 | 40950 | 40900 | 40950 | 40900 | 160 |
| 481 | 20230824 | 112700 | 3835171850 | 40900 | 40950 | 40950 | 40900 | 30 |
| 482 | 20230824 | 112600 | 3833944800 | 40950 | 40950 | 40950 | 40950 | 9 |
| 483 | 20230824 | 112500 | 3833576250 | 40950 | 40800 | 41000 | 40700 | 1008 |
| 484 | 20230824 | 112400 | 3792497450 | 40850 | 41000 | 41050 | 40850 | 765 |
| 485 | 20230824 | 112300 | 3761197150 | 41000 | 41000 | 41000 | 40950 | 284 |
| 486 | 20230824 | 112200 | 3749555750 | 40950 | 40950 | 40950 | 40950 | 75 |
| 487 | 20230824 | 112100 | 3746484500 | 40900 | 40900 | 40900 | 40900 | 49 |
| 488 | 20230824 | 112000 | 3744480400 | 40850 | 40900 | 40900 | 40850 | 80 |
| 489 | 20230824 | 111900 | 3741208900 | 40900 | 40850 | 40900 | 40850 | 233 |
| 490 | 20230824 | 111800 | 3731689950 | 40900 | 40950 | 40950 | 40900 | 369 |
| 491 | 20230824 | 111700 | 3716595100 | 40950 | 40950 | 41000 | 40950 | 27 |
| 492 | 20230824 | 111600 | 3715488700 | 40950 | 40950 | 40950 | 40950 | 56 |
| 493 | 20230824 | 111500 | 3713195500 | 40950 | 40900 | 40950 | 40900 | 531 |
| 494 | 20230824 | 111400 | 3691476900 | 40950 | 40950 | 40950 | 40950 | 319 |
| 495 | 20230824 | 111300 | 3678413850 | 41000 | 41000 | 41000 | 40950 | 165 |
| 496 | 20230824 | 111200 | 3671654600 | 41000 | 41000 | 41000 | 41000 | 14 |
| 497 | 20230824 | 111100 | 3671080600 | 40950 | 41000 | 41000 | 40950 | 132 |
| 498 | 20230824 | 111000 | 3665672350 | 41000 | 41000 | 41000 | 41000 | 45 |
| 499 | 20230824 | 110900 | 3663827350 | 40950 | 41050 | 41050 | 40950 | 277 |
| 500 | 20230824 | 110800 | 3652475300 | 41000 | 41000 | 41000 | 41000 | 293 |
| 501 | 20230824 | 110700 | 3640462300 | 41000 | 41000 | 41000 | 41000 | 222 |
| 502 | 20230824 | 110600 | 3631360300 | 41000 | 40900 | 41000 | 40800 | 983 |
| 503 | 20230824 | 110500 | 3591194150 | 41050 | 41000 | 41050 | 41000 | 362 |
| 504 | 20230824 | 110400 | 3576346800 | 41000 | 40950 | 41000 | 40850 | 851 |
| 505 | 20230824 | 110300 | 3541540950 | 41000 | 41050 | 41050 | 41000 | 121 |
| 506 | 20230824 | 110200 | 3536578500 | 41050 | 41000 | 41050 | 41000 | 303 |
| 507 | 20230824 | 110100 | 3524152750 | 41000 | 41000 | 41000 | 41000 | 69 |
| 508 | 20230824 | 110000 | 3521323750 | 41000 | 41000 | 41050 | 41000 | 83 |
| 509 | 20230824 | 105900 | 3517920300 | 41050 | 41050 | 41050 | 41050 | 29 |
| 510 | 20230824 | 105800 | 3516729850 | 41050 | 41050 | 41050 | 41050 | 59 |
| 511 | 20230824 | 105700 | 3514307900 | 41050 | 41050 | 41050 | 40950 | 521 |
| 512 | 20230824 | 105600 | 3492953850 | 41050 | 41050 | 41050 | 41000 | 330 |
| 513 | 20230824 | 105500 | 3479407400 | 41050 | 41000 | 41050 | 41000 | 159 |
| 514 | 20230824 | 105400 | 3472880500 | 41050 | 41000 | 41050 | 40950 | 980 |
| 515 | 20230824 | 105300 | 3432741750 | 41000 | 41050 | 41100 | 41000 | 126 |
| 516 | 20230824 | 105200 | 3427571850 | 41050 | 41050 | 41050 | 41050 | 283 |
| 517 | 20230824 | 105100 | 3415954700 | 41050 | 41000 | 41050 | 41000 | 176 |
| 518 | 20230824 | 105000 | 3408737000 | 41000 | 41100 | 41100 | 41000 | 457 |
| 519 | 20230824 | 104900 | 3389986250 | 41100 | 41100 | 41100 | 41100 | 1480 |
| 520 | 20230824 | 104800 | 3329158250 | 41050 | 40950 | 41050 | 40950 | 932 |
| 521 | 20230824 | 104700 | 3290934400 | 40950 | 40950 | 40950 | 40950 | 234 |
| 522 | 20230824 | 104600 | 3281352100 | 40950 | 41000 | 41000 | 40950 | 1576 |
| 523 | 20230824 | 104500 | 3216760350 | 41000 | 41000 | 41000 | 40900 | 314 |
| 524 | 20230824 | 104400 | 3203904000 | 40950 | 40950 | 40950 | 40950 | 431 |
| 525 | 20230824 | 104300 | 3186254550 | 40950 | 40900 | 40950 | 40900 | 270 |
| 526 | 20230824 | 104200 | 3175204950 | 40900 | 40900 | 40950 | 40900 | 1760 |
| 527 | 20230824 | 104100 | 3103191000 | 40900 | 40800 | 40900 | 40800 | 366 |
| 528 | 20230824 | 104000 | 3088223250 | 40850 | 40800 | 40850 | 40800 | 402 |
| 529 | 20230824 | 103900 | 3071805100 | 40850 | 40850 | 40850 | 40850 | 202 |
| 530 | 20230824 | 103800 | 3063553400 | 40900 | 40900 | 40900 | 40900 | 170 |
| 531 | 20230824 | 103700 | 3056600400 | 40900 | 40800 | 40900 | 40800 | 845 |
| 532 | 20230824 | 103600 | 3022052550 | 40750 | 40850 | 40850 | 40750 | 377 |
| 533 | 20230824 | 103500 | 3006652300 | 40800 | 40800 | 40850 | 40800 | 268 |
| 534 | 20230824 | 103400 | 2995714400 | 40750 | 40750 | 40750 | 40750 | 157 |
| 535 | 20230824 | 103300 | 2989316650 | 40700 | 40700 | 40700 | 40700 | 0 |
| 536 | 20230824 | 103200 | 2989316650 | 40700 | 40750 | 40750 | 40700 | 51 |
| 537 | 20230824 | 103100 | 2987240900 | 40800 | 40800 | 40800 | 40700 | 209 |
| 538 | 20230824 | 103000 | 2978720500 | 40800 | 40800 | 40800 | 40750 | 44 |
| 539 | 20230824 | 102900 | 2976927300 | 40850 | 40900 | 40900 | 40850 | 178 |
| 540 | 20230824 | 102800 | 2969651350 | 40850 | 40700 | 40950 | 40700 | 537 |
| 541 | 20230824 | 102700 | 2947703150 | 40650 | 40700 | 40700 | 40650 | 300 |
| 542 | 20230824 | 102600 | 2935505150 | 40700 | 40700 | 40750 | 40700 | 658 |
| 543 | 20230824 | 102500 | 2908714400 | 40700 | 40700 | 40700 | 40700 | 219 |
| 544 | 20230824 | 102400 | 2899801100 | 40750 | 40700 | 40750 | 40700 | 374 |
| 545 | 20230824 | 102300 | 2884579250 | 40700 | 40700 | 40700 | 40700 | 39 |
| 546 | 20230824 | 102200 | 2882991950 | 40700 | 40650 | 40750 | 40650 | 1191 |
| 547 | 20230824 | 102100 | 2834515700 | 40700 | 40600 | 40700 | 40600 | 162 |
| 548 | 20230824 | 102000 | 2827932300 | 40600 | 40650 | 40650 | 40600 | 528 |
| 549 | 20230824 | 101900 | 2806479200 | 40650 | 40650 | 40650 | 40650 | 74 |
| 550 | 20230824 | 101800 | 2803471100 | 40600 | 40650 | 40650 | 40600 | 115 |
| 551 | 20230824 | 101700 | 2798800000 | 40650 | 40600 | 40650 | 40600 | 1439 |
| 552 | 20230824 | 101600 | 2740361250 | 40650 | 40600 | 40650 | 40600 | 130 |
| 553 | 20230824 | 101500 | 2735080250 | 40600 | 40600 | 40650 | 40600 | 101 |
| 554 | 20230824 | 101400 | 2730979150 | 40650 | 40650 | 40700 | 40650 | 25 |
| 555 | 20230824 | 101300 | 2729961900 | 40600 | 40600 | 40600 | 40600 | 163 |
| 556 | 20230824 | 101200 | 2723344100 | 40600 | 40650 | 40700 | 40600 | 1135 |
| 557 | 20230824 | 101100 | 2677250800 | 40600 | 40650 | 40650 | 40600 | 96 |
| 558 | 20230824 | 101000 | 2673348900 | 40650 | 40650 | 40650 | 40650 | 314 |
| 559 | 20230824 | 100900 | 2660584800 | 40650 | 40650 | 40700 | 40650 | 82 |
| 560 | 20230824 | 100800 | 2657248950 | 40650 | 40700 | 40700 | 40600 | 977 |
| 561 | 20230824 | 100700 | 2617569000 | 40650 | 40650 | 40700 | 40650 | 208 |
| 562 | 20230824 | 100600 | 2609113100 | 40650 | 40650 | 40700 | 40600 | 859 |
| 563 | 20230824 | 100500 | 2574212850 | 40650 | 40700 | 40700 | 40650 | 1061 |
| 564 | 20230824 | 100400 | 2531042400 | 40750 | 40800 | 40800 | 40750 | 737 |
| 565 | 20230824 | 100300 | 2501005900 | 40750 | 40800 | 40800 | 40750 | 707 |
| 566 | 20230824 | 100200 | 2472170300 | 40800 | 40850 | 40850 | 40800 | 226 |
| 567 | 20230824 | 100100 | 2462946350 | 40850 | 40900 | 40900 | 40800 | 42 |
| 568 | 20230824 | 100000 | 2461230800 | 40900 | 40850 | 40900 | 40800 | 989 |
| 569 | 20230824 | 095900 | 2420849850 | 40900 | 40850 | 40900 | 40850 | 12 |
| 570 | 20230824 | 095800 | 2420359600 | 40850 | 40850 | 40900 | 40850 | 163 |
| 571 | 20230824 | 095700 | 2413701000 | 40900 | 40850 | 40900 | 40850 | 174 |
| 572 | 20230824 | 095600 | 2406590700 | 40850 | 40900 | 40900 | 40850 | 101 |
| 573 | 20230824 | 095500 | 2402464800 | 40950 | 40900 | 40950 | 40900 | 99 |
| 574 | 20230824 | 095400 | 2398414150 | 40900 | 40950 | 40950 | 40900 | 249 |
| 575 | 20230824 | 095300 | 2388227250 | 40900 | 40900 | 40900 | 40900 | 12 |
| 576 | 20230824 | 095200 | 2387736450 | 40900 | 40900 | 40900 | 40900 | 77 |
| 577 | 20230824 | 095100 | 2384587150 | 40900 | 40900 | 40900 | 40900 | 168 |
| 578 | 20230824 | 095000 | 2377715950 | 40850 | 40900 | 40900 | 40850 | 458 |
| 579 | 20230824 | 094900 | 2358983850 | 40950 | 40950 | 40950 | 40950 | 207 |
| 580 | 20230824 | 094800 | 2350507200 | 40950 | 40950 | 40950 | 40950 | 192 |
| 581 | 20230824 | 094700 | 2342644800 | 40950 | 41000 | 41000 | 40950 | 1093 |
| 582 | 20230824 | 094600 | 2297855050 | 41050 | 41000 | 41050 | 41000 | 278 |
| 583 | 20230824 | 094500 | 2286455650 | 41000 | 41050 | 41050 | 41000 | 608 |
| 584 | 20230824 | 094400 | 2261527400 | 41050 | 41050 | 41050 | 41000 | 753 |
| 585 | 20230824 | 094300 | 2230622000 | 41050 | 41050 | 41050 | 41050 | 223 |
| 586 | 20230824 | 094200 | 2221467850 | 41050 | 41000 | 41050 | 41000 | 321 |
| 587 | 20230824 | 094100 | 2208298150 | 41000 | 41050 | 41050 | 41000 | 483 |
| 588 | 20230824 | 094000 | 2188484050 | 41050 | 41050 | 41050 | 41000 | 133 |
| 589 | 20230824 | 093900 | 2183029750 | 41050 | 41100 | 41100 | 41050 | 1030 |
| 590 | 20230824 | 093800 | 2140726300 | 41100 | 41150 | 41150 | 41100 | 277 |
| 591 | 20230824 | 093700 | 2129340000 | 41150 | 41000 | 41200 | 40950 | 711 |
| 592 | 20230824 | 093600 | 2100141050 | 41000 | 41050 | 41100 | 41000 | 2396 |
| 593 | 20230824 | 093500 | 2001858700 | 41150 | 41200 | 41200 | 41100 | 900 |
| 594 | 20230824 | 093400 | 1964827800 | 41200 | 41150 | 41250 | 41100 | 1141 |
| 595 | 20230824 | 093300 | 1917825650 | 41150 | 40850 | 41150 | 40850 | 6299 |
| 596 | 20230824 | 093200 | 1659627200 | 40850 | 40850 | 40850 | 40850 | 245 |
| 597 | 20230824 | 093100 | 1649618950 | 40850 | 40850 | 40900 | 40850 | 166 |
| 598 | 20230824 | 093000 | 1642837250 | 40850 | 40900 | 40950 | 40850 | 744 |
| 599 | 20230824 | 092900 | 1612414050 | 40950 | 40900 | 40950 | 40900 | 438 |
| 600 | 20230824 | 092800 | 1594497300 | 40850 | 40800 | 40900 | 40800 | 496 |
| 601 | 20230824 | 092700 | 1574235200 | 40750 | 40750 | 40800 | 40700 | 394 |
| 602 | 20230824 | 092600 | 1558171150 | 40750 | 40700 | 40800 | 40700 | 1106 |
| 603 | 20230824 | 092500 | 1513109200 | 40650 | 40750 | 40750 | 40650 | 967 |
| 604 | 20230824 | 092400 | 1473749750 | 40750 | 40700 | 40750 | 40700 | 47 |
| 605 | 20230824 | 092300 | 1471835500 | 40700 | 40750 | 40750 | 40700 | 188 |
| 606 | 20230824 | 092200 | 1464183650 | 40750 | 40750 | 40750 | 40650 | 1252 |
| 607 | 20230824 | 092100 | 1413230850 | 40750 | 40750 | 40750 | 40750 | 496 |
| 608 | 20230824 | 092000 | 1393018850 | 40750 | 40750 | 40800 | 40750 | 1209 |
| 609 | 20230824 | 091900 | 1343746850 | 40750 | 40800 | 40950 | 40750 | 841 |
| 610 | 20230824 | 091800 | 1309417250 | 40850 | 40750 | 40850 | 40700 | 2959 |
| 611 | 20230824 | 091700 | 1188645500 | 40700 | 40700 | 40700 | 40700 | 39 |
| 612 | 20230824 | 091600 | 1187058200 | 40700 | 40700 | 40750 | 40650 | 1918 |
| 613 | 20230824 | 091500 | 1108946550 | 40750 | 40750 | 40750 | 40650 | 836 |
| 614 | 20230824 | 091400 | 1074927350 | 40750 | 40750 | 40800 | 40700 | 1257 |
| 615 | 20230824 | 091300 | 1023703300 | 40800 | 40850 | 40850 | 40750 | 969 |
| 616 | 20230824 | 091200 | 984192400 | 40850 | 40850 | 40900 | 40850 | 1075 |
| 617 | 20230824 | 091100 | 940231900 | 40900 | 40750 | 40900 | 40700 | 1349 |
| 618 | 20230824 | 091000 | 885278800 | 40750 | 40850 | 40850 | 40750 | 751 |
| 619 | 20230824 | 090900 | 854655600 | 40900 | 40950 | 40950 | 40900 | 829 |
| 620 | 20230824 | 090800 | 820728850 | 40950 | 40900 | 41000 | 40900 | 1183 |
| 621 | 20230824 | 090700 | 772299600 | 40900 | 40900 | 40950 | 40900 | 528 |
| 622 | 20230824 | 090600 | 750703950 | 40950 | 40750 | 40950 | 40750 | 2567 |
| 623 | 20230824 | 090500 | 645789650 | 40800 | 40600 | 40800 | 40600 | 1142 |
| 624 | 20230824 | 090400 | 599346800 | 40700 | 40650 | 40750 | 40650 | 2601 |
| 625 | 20230824 | 090300 | 493578800 | 40700 | 40800 | 40800 | 40700 | 861 |
| 626 | 20230824 | 090200 | 458527900 | 40700 | 40750 | 40950 | 40650 | 4923 |
| 627 | 20230824 | 090100 | 257556250 | 40700 | 40650 | 40850 | 40600 | 879 |
| 628 | 20230824 | 090000 | 221787150 | 40900 | 40500 | 41000 | 40450 | 5435 |