32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 3 | 20230822 | 184100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230822 | 184000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230822 | 183900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230822 | 183800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230822 | 183700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230822 | 183600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230822 | 183500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230822 | 183400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230822 | 183300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230822 | 183200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230822 | 183100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230822 | 183000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230822 | 182900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230822 | 182800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230822 | 182700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230822 | 182600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230822 | 182500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230822 | 182400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230822 | 182300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230822 | 182200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230822 | 182100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230822 | 182000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230822 | 181900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230822 | 181800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230822 | 181700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230822 | 181600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230822 | 181500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230822 | 181400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230822 | 181300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230822 | 181200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 33 | 20230822 | 181100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230822 | 181000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230822 | 180900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230822 | 180800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230822 | 180700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230822 | 180600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230822 | 180500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230822 | 180400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230822 | 180300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230822 | 180200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230822 | 180100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230822 | 180000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230822 | 175900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230822 | 175800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230822 | 175700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230822 | 175600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230822 | 175500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230822 | 175400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230822 | 175300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230822 | 175200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230822 | 175100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230822 | 175000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230822 | 174900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230822 | 174800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230822 | 174700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230822 | 174600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230822 | 174500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230822 | 174400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230822 | 174300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230822 | 174200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 63 | 20230822 | 174100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230822 | 174000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230822 | 173900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230822 | 173800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230822 | 173700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230822 | 173600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230822 | 173500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230822 | 173400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230822 | 173300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230822 | 173200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230822 | 173100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230822 | 173000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230822 | 172900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230822 | 172800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230822 | 172700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230822 | 172600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230822 | 172500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230822 | 172400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230822 | 172300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230822 | 172200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230822 | 172100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230822 | 172000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230822 | 171900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230822 | 171800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230822 | 171700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230822 | 171600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230822 | 171500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230822 | 171400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230822 | 171300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230822 | 171200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 93 | 20230822 | 171100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230822 | 171000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230822 | 170900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230822 | 170800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230822 | 170700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230822 | 170600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230822 | 170500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230822 | 170400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230822 | 170300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230822 | 170200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230822 | 170100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230822 | 170000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230822 | 165900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230822 | 165800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230822 | 165700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230822 | 165600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230822 | 165500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230822 | 165400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230822 | 165300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230822 | 165200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230822 | 165100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230822 | 165000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230822 | 164900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230822 | 164800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230822 | 164700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230822 | 164600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230822 | 164500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230822 | 164400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230822 | 164300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230822 | 164200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 123 | 20230822 | 164100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230822 | 164000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230822 | 163900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230822 | 163800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230822 | 163700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230822 | 163600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230822 | 163500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230822 | 163400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230822 | 163300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230822 | 163200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230822 | 163100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230822 | 163000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230822 | 162900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230822 | 162800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230822 | 162700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230822 | 162600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230822 | 162500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230822 | 162400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230822 | 162300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230822 | 162200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230822 | 162100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230822 | 162000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230822 | 161900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230822 | 161800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230822 | 161700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230822 | 161600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230822 | 161500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230822 | 161400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230822 | 161300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230822 | 161200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 153 | 20230822 | 161100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230822 | 161000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230822 | 160900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230822 | 160800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230822 | 160700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230822 | 160600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230822 | 160500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230822 | 160400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230822 | 160300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230822 | 160200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230822 | 160100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230822 | 160000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230822 | 155900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230822 | 155800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230822 | 155700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230822 | 155600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230822 | 155500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230822 | 155400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230822 | 155300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230822 | 155200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230822 | 155100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230822 | 155000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230822 | 154900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230822 | 154800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230822 | 154700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230822 | 154600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230822 | 154500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230822 | 154400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230822 | 154300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230822 | 154200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 183 | 20230822 | 154100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230822 | 154000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230822 | 153900 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230822 | 153800 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230822 | 153700 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230822 | 153600 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230822 | 153500 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230822 | 153400 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230822 | 153300 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230822 | 153200 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230822 | 153100 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230822 | 153000 | 19881742850 | 43500 | 43500 | 43500 | 43500 | 7363 |
| 195 | 20230822 | 152900 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20230822 | 152800 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20230822 | 152700 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20230822 | 152600 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20230822 | 152500 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20230822 | 152400 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20230822 | 152300 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20230822 | 152200 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20230822 | 152100 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20230822 | 152000 | 19561452350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20230822 | 151900 | 19561452350 | 43400 | 43400 | 43400 | 43350 | 2131 |
| 206 | 20230822 | 151800 | 19469033050 | 43400 | 43300 | 43400 | 43300 | 1781 |
| 207 | 20230822 | 151700 | 19391811300 | 43300 | 43300 | 43350 | 43300 | 357 |
| 208 | 20230822 | 151600 | 19376343500 | 43350 | 43350 | 43350 | 43300 | 746 |
| 209 | 20230822 | 151500 | 19344008100 | 43350 | 43300 | 43350 | 43300 | 140 |
| 210 | 20230822 | 151400 | 19337943500 | 43300 | 43350 | 43350 | 43300 | 2275 |
| 211 | 20230822 | 151300 | 19239383300 | 43300 | 43350 | 43400 | 43300 | 967 |
| 212 | 20230822 | 151200 | 19197484450 | 43350 | 43300 | 43350 | 43300 | 1536 |
| 213 | 20230822 | 151100 | 19130915700 | 43300 | 43300 | 43350 | 43300 | 461 |
| 214 | 20230822 | 151000 | 19110941050 | 43300 | 43350 | 43350 | 43300 | 718 |
| 215 | 20230822 | 150900 | 19079822200 | 43350 | 43350 | 43400 | 43300 | 1083 |
| 216 | 20230822 | 150800 | 19032869050 | 43350 | 43350 | 43400 | 43350 | 1532 |
| 217 | 20230822 | 150700 | 18966456800 | 43350 | 43350 | 43400 | 43350 | 612 |
| 218 | 20230822 | 150600 | 18939925600 | 43350 | 43300 | 43350 | 43300 | 1142 |
| 219 | 20230822 | 150500 | 18890448450 | 43350 | 43400 | 43400 | 43300 | 589 |
| 220 | 20230822 | 150400 | 18864900150 | 43350 | 43300 | 43400 | 43300 | 619 |
| 221 | 20230822 | 150300 | 18838076800 | 43350 | 43350 | 43400 | 43300 | 2916 |
| 222 | 20230822 | 150200 | 18711768700 | 43350 | 43400 | 43400 | 43350 | 528 |
| 223 | 20230822 | 150100 | 18688875000 | 43400 | 43400 | 43400 | 43350 | 622 |
| 224 | 20230822 | 150000 | 18661895450 | 43350 | 43400 | 43400 | 43350 | 156 |
| 225 | 20230822 | 145900 | 18655126800 | 43400 | 43400 | 43400 | 43350 | 300 |
| 226 | 20230822 | 145800 | 18642110000 | 43400 | 43400 | 43450 | 43400 | 1740 |
| 227 | 20230822 | 145700 | 18566590850 | 43350 | 43450 | 43450 | 43350 | 389 |
| 228 | 20230822 | 145600 | 18549707000 | 43400 | 43450 | 43500 | 43400 | 656 |
| 229 | 20230822 | 145500 | 18521222650 | 43450 | 43450 | 43500 | 43450 | 531 |
| 230 | 20230822 | 145400 | 18498148700 | 43450 | 43450 | 43450 | 43450 | 1041 |
| 231 | 20230822 | 145300 | 18452917250 | 43450 | 43450 | 43500 | 43450 | 597 |
| 232 | 20230822 | 145200 | 18426970150 | 43450 | 43450 | 43500 | 43450 | 308 |
| 233 | 20230822 | 145100 | 18413582400 | 43450 | 43400 | 43500 | 43400 | 2116 |
| 234 | 20230822 | 145000 | 18321628300 | 43400 | 43400 | 43450 | 43400 | 871 |
| 235 | 20230822 | 144900 | 18283823300 | 43400 | 43400 | 43450 | 43350 | 494 |
| 236 | 20230822 | 144800 | 18262381350 | 43400 | 43350 | 43450 | 43350 | 736 |
| 237 | 20230822 | 144700 | 18230449350 | 43400 | 43350 | 43400 | 43350 | 1331 |
| 238 | 20230822 | 144600 | 18172684800 | 43400 | 43350 | 43400 | 43350 | 440 |
| 239 | 20230822 | 144500 | 18153606700 | 43350 | 43350 | 43400 | 43350 | 120 |
| 240 | 20230822 | 144400 | 18148402100 | 43350 | 43350 | 43400 | 43350 | 474 |
| 241 | 20230822 | 144300 | 18127850650 | 43350 | 43350 | 43400 | 43350 | 223 |
| 242 | 20230822 | 144200 | 18118181600 | 43350 | 43350 | 43350 | 43300 | 144 |
| 243 | 20230822 | 144100 | 18111939300 | 43350 | 43350 | 43350 | 43300 | 1299 |
| 244 | 20230822 | 144000 | 18055631250 | 43350 | 43350 | 43350 | 43350 | 914 |
| 245 | 20230822 | 143900 | 18016009350 | 43350 | 43400 | 43400 | 43350 | 1594 |
| 246 | 20230822 | 143800 | 17946886650 | 43350 | 43350 | 43400 | 43350 | 163 |
| 247 | 20230822 | 143700 | 17939815150 | 43350 | 43350 | 43400 | 43350 | 329 |
| 248 | 20230822 | 143600 | 17925550600 | 43400 | 43350 | 43400 | 43350 | 413 |
| 249 | 20230822 | 143500 | 17907627800 | 43400 | 43400 | 43450 | 43350 | 754 |
| 250 | 20230822 | 143400 | 17874903300 | 43400 | 43450 | 43500 | 43400 | 1151 |
| 251 | 20230822 | 143300 | 17824901600 | 43500 | 43400 | 43500 | 43350 | 1030 |
| 252 | 20230822 | 143200 | 17780174400 | 43350 | 43400 | 43400 | 43350 | 757 |
| 253 | 20230822 | 143100 | 17747321250 | 43350 | 43400 | 43400 | 43350 | 1243 |
| 254 | 20230822 | 143000 | 17693375100 | 43400 | 43450 | 43450 | 43400 | 1783 |
| 255 | 20230822 | 142900 | 17615908000 | 43450 | 43500 | 43550 | 43400 | 2168 |
| 256 | 20230822 | 142800 | 17521612100 | 43500 | 43500 | 43550 | 43500 | 761 |
| 257 | 20230822 | 142700 | 17488474250 | 43550 | 43400 | 43550 | 43400 | 5934 |
| 258 | 20230822 | 142600 | 17230531000 | 43350 | 43350 | 43400 | 43350 | 331 |
| 259 | 20230822 | 142500 | 17216170950 | 43350 | 43350 | 43400 | 43350 | 189 |
| 260 | 20230822 | 142400 | 17207973350 | 43350 | 43400 | 43450 | 43350 | 800 |
| 261 | 20230822 | 142300 | 17173260850 | 43400 | 43350 | 43400 | 43350 | 1540 |
| 262 | 20230822 | 142200 | 17106450150 | 43300 | 43350 | 43350 | 43300 | 66 |
| 263 | 20230822 | 142100 | 17103592200 | 43350 | 43300 | 43350 | 43300 | 317 |
| 264 | 20230822 | 142000 | 17089863950 | 43300 | 43350 | 43400 | 43300 | 291 |
| 265 | 20230822 | 141900 | 17077248800 | 43350 | 43350 | 43350 | 43300 | 222 |
| 266 | 20230822 | 141800 | 17067626300 | 43350 | 43350 | 43350 | 43300 | 110 |
| 267 | 20230822 | 141700 | 17062857950 | 43350 | 43300 | 43350 | 43300 | 1051 |
| 268 | 20230822 | 141600 | 17017298800 | 43300 | 43250 | 43350 | 43250 | 1464 |
| 269 | 20230822 | 141500 | 16953915150 | 43250 | 43250 | 43250 | 43200 | 83 |
| 270 | 20230822 | 141400 | 16950326500 | 43250 | 43250 | 43250 | 43200 | 143 |
| 271 | 20230822 | 141300 | 16944141900 | 43200 | 43250 | 43250 | 43200 | 143 |
| 272 | 20230822 | 141200 | 16937959150 | 43250 | 43150 | 43250 | 43150 | 709 |
| 273 | 20230822 | 141100 | 16907329650 | 43150 | 43150 | 43200 | 43150 | 637 |
| 274 | 20230822 | 141000 | 16879839200 | 43100 | 43150 | 43150 | 43100 | 1521 |
| 275 | 20230822 | 140900 | 16814243950 | 43150 | 43200 | 43250 | 43150 | 433 |
| 276 | 20230822 | 140800 | 16795543500 | 43250 | 43350 | 43350 | 43250 | 816 |
| 277 | 20230822 | 140700 | 16760221400 | 43300 | 43300 | 43350 | 43300 | 469 |
| 278 | 20230822 | 140600 | 16739912200 | 43300 | 43350 | 43350 | 43300 | 276 |
| 279 | 20230822 | 140500 | 16727961250 | 43300 | 43300 | 43350 | 43300 | 501 |
| 280 | 20230822 | 140400 | 16706267800 | 43300 | 43300 | 43350 | 43300 | 297 |
| 281 | 20230822 | 140300 | 16693407150 | 43250 | 43300 | 43300 | 43250 | 276 |
| 282 | 20230822 | 140200 | 16681456450 | 43300 | 43300 | 43300 | 43250 | 186 |
| 283 | 20230822 | 140100 | 16673405150 | 43300 | 43350 | 43350 | 43300 | 129 |
| 284 | 20230822 | 140000 | 16667819350 | 43300 | 43350 | 43350 | 43300 | 180 |
| 285 | 20230822 | 135900 | 16660019400 | 43350 | 43400 | 43400 | 43350 | 284 |
| 286 | 20230822 | 135800 | 16647706800 | 43350 | 43350 | 43400 | 43300 | 1838 |
| 287 | 20230822 | 135700 | 16568001450 | 43300 | 43200 | 43350 | 43200 | 1281 |
| 288 | 20230822 | 135600 | 16512588150 | 43200 | 43250 | 43250 | 43200 | 64 |
| 289 | 20230822 | 135500 | 16509820400 | 43250 | 43250 | 43250 | 43250 | 39 |
| 290 | 20230822 | 135400 | 16508133650 | 43250 | 43250 | 43250 | 43250 | 15 |
| 291 | 20230822 | 135300 | 16507484900 | 43250 | 43300 | 43300 | 43200 | 48 |
| 292 | 20230822 | 135200 | 16505407700 | 43300 | 43200 | 43300 | 43200 | 60 |
| 293 | 20230822 | 135100 | 16502811100 | 43200 | 43300 | 43300 | 43200 | 467 |
| 294 | 20230822 | 135000 | 16482617350 | 43300 | 43250 | 43300 | 43250 | 182 |
| 295 | 20230822 | 134900 | 16474745700 | 43200 | 43300 | 43300 | 43200 | 315 |
| 296 | 20230822 | 134800 | 16461119850 | 43300 | 43350 | 43350 | 43300 | 621 |
| 297 | 20230822 | 134700 | 16434224500 | 43350 | 43350 | 43350 | 43300 | 309 |
| 298 | 20230822 | 134600 | 16420843650 | 43300 | 43300 | 43350 | 43300 | 637 |
| 299 | 20230822 | 134500 | 16393253450 | 43300 | 43200 | 43300 | 43150 | 433 |
| 300 | 20230822 | 134400 | 16374525450 | 43250 | 43150 | 43250 | 43150 | 197 |
| 301 | 20230822 | 134300 | 16366015450 | 43150 | 43200 | 43200 | 43150 | 323 |
| 302 | 20230822 | 134200 | 16352066300 | 43200 | 43250 | 43250 | 43200 | 160 |
| 303 | 20230822 | 134100 | 16345152900 | 43200 | 43200 | 43250 | 43200 | 244 |
| 304 | 20230822 | 134000 | 16334610150 | 43250 | 43200 | 43250 | 43200 | 46 |
| 305 | 20230822 | 133900 | 16332621750 | 43200 | 43250 | 43250 | 43200 | 1724 |
| 306 | 20230822 | 133800 | 16258110600 | 43300 | 43300 | 43350 | 43300 | 940 |
| 307 | 20230822 | 133700 | 16217404050 | 43300 | 43300 | 43350 | 43300 | 265 |
| 308 | 20230822 | 133600 | 16205929450 | 43300 | 43250 | 43300 | 43250 | 145 |
| 309 | 20230822 | 133500 | 16199653950 | 43300 | 43300 | 43300 | 43250 | 37 |
| 310 | 20230822 | 133400 | 16198051950 | 43250 | 43300 | 43300 | 43250 | 211 |
| 311 | 20230822 | 133300 | 16188919900 | 43300 | 43250 | 43300 | 43250 | 328 |
| 312 | 20230822 | 133200 | 16174720250 | 43300 | 43250 | 43300 | 43200 | 454 |
| 313 | 20230822 | 133100 | 16155087450 | 43250 | 43300 | 43300 | 43200 | 84 |
| 314 | 20230822 | 133000 | 16151456050 | 43300 | 43200 | 43300 | 43200 | 1429 |
| 315 | 20230822 | 132900 | 16089604300 | 43200 | 43150 | 43250 | 43150 | 356 |
| 316 | 20230822 | 132800 | 16074230200 | 43150 | 43150 | 43150 | 43150 | 123 |
| 317 | 20230822 | 132700 | 16068922750 | 43150 | 43150 | 43200 | 43150 | 180 |
| 318 | 20230822 | 132600 | 16061155650 | 43150 | 43200 | 43250 | 43150 | 281 |
| 319 | 20230822 | 132500 | 16049026350 | 43150 | 43250 | 43250 | 43150 | 321 |
| 320 | 20230822 | 132400 | 16035166500 | 43250 | 43200 | 43250 | 43200 | 250 |
| 321 | 20230822 | 132300 | 16024358150 | 43250 | 43250 | 43250 | 43200 | 198 |
| 322 | 20230822 | 132200 | 16015800850 | 43250 | 43200 | 43250 | 43200 | 392 |
| 323 | 20230822 | 132100 | 15998850800 | 43250 | 43200 | 43250 | 43150 | 471 |
| 324 | 20230822 | 132000 | 15978498350 | 43200 | 43250 | 43300 | 43150 | 377 |
| 325 | 20230822 | 131900 | 15962227400 | 43300 | 43200 | 43300 | 43200 | 437 |
| 326 | 20230822 | 131800 | 15943332450 | 43200 | 43250 | 43250 | 43200 | 357 |
| 327 | 20230822 | 131700 | 15927905500 | 43300 | 43300 | 43350 | 43250 | 568 |
| 328 | 20230822 | 131600 | 15903326450 | 43250 | 43300 | 43350 | 43250 | 1341 |
| 329 | 20230822 | 131500 | 15845308450 | 43350 | 43250 | 43350 | 43250 | 273 |
| 330 | 20230822 | 131400 | 15833490000 | 43250 | 43300 | 43350 | 43250 | 376 |
| 331 | 20230822 | 131300 | 15817208200 | 43300 | 43300 | 43350 | 43300 | 291 |
| 332 | 20230822 | 131200 | 15804605650 | 43300 | 43350 | 43400 | 43300 | 670 |
| 333 | 20230822 | 131100 | 15775568800 | 43350 | 43400 | 43450 | 43350 | 1172 |
| 334 | 20230822 | 131000 | 15724735550 | 43400 | 43450 | 43500 | 43400 | 822 |
| 335 | 20230822 | 130900 | 15689029650 | 43450 | 43500 | 43500 | 43450 | 1963 |
| 336 | 20230822 | 130800 | 15603661300 | 43500 | 43550 | 43600 | 43500 | 1014 |
| 337 | 20230822 | 130700 | 15559503300 | 43550 | 43550 | 43600 | 43550 | 365 |
| 338 | 20230822 | 130600 | 15543595400 | 43600 | 43550 | 43600 | 43550 | 554 |
| 339 | 20230822 | 130500 | 15519463750 | 43550 | 43500 | 43600 | 43500 | 516 |
| 340 | 20230822 | 130400 | 15496989700 | 43550 | 43500 | 43550 | 43500 | 574 |
| 341 | 20230822 | 130300 | 15471994200 | 43500 | 43550 | 43550 | 43500 | 155 |
| 342 | 20230822 | 130200 | 15465244850 | 43550 | 43550 | 43600 | 43550 | 770 |
| 343 | 20230822 | 130100 | 15431710950 | 43600 | 43450 | 43600 | 43450 | 7059 |
| 344 | 20230822 | 130000 | 15124525200 | 43450 | 43450 | 43500 | 43450 | 439 |
| 345 | 20230822 | 125900 | 15105438700 | 43450 | 43350 | 43450 | 43350 | 3374 |
| 346 | 20230822 | 125800 | 14958897750 | 43350 | 43350 | 43400 | 43350 | 583 |
| 347 | 20230822 | 125700 | 14933621850 | 43350 | 43350 | 43400 | 43350 | 273 |
| 348 | 20230822 | 125600 | 14921778850 | 43400 | 43350 | 43400 | 43350 | 519 |
| 349 | 20230822 | 125500 | 14899277700 | 43350 | 43300 | 43400 | 43300 | 268 |
| 350 | 20230822 | 125400 | 14887661550 | 43350 | 43300 | 43350 | 43300 | 428 |
| 351 | 20230822 | 125300 | 14869120650 | 43300 | 43400 | 43400 | 43300 | 1495 |
| 352 | 20230822 | 125200 | 14804363250 | 43350 | 43400 | 43500 | 43350 | 437 |
| 353 | 20230822 | 125100 | 14785397000 | 43450 | 43450 | 43500 | 43450 | 690 |
| 354 | 20230822 | 125000 | 14755407700 | 43450 | 43450 | 43500 | 43450 | 637 |
| 355 | 20230822 | 124900 | 14727722250 | 43500 | 43450 | 43500 | 43450 | 307 |
| 356 | 20230822 | 124800 | 14714377400 | 43450 | 43450 | 43500 | 43400 | 1885 |
| 357 | 20230822 | 124700 | 14632470200 | 43450 | 43450 | 43450 | 43400 | 585 |
| 358 | 20230822 | 124600 | 14607053000 | 43450 | 43300 | 43450 | 43300 | 9560 |
| 359 | 20230822 | 124500 | 14192253050 | 43300 | 43300 | 43350 | 43300 | 1167 |
| 360 | 20230822 | 124400 | 14141721400 | 43300 | 43300 | 43300 | 43300 | 375 |
| 361 | 20230822 | 124300 | 14125483900 | 43300 | 43300 | 43300 | 43250 | 340 |
| 362 | 20230822 | 124200 | 14110767000 | 43300 | 43300 | 43350 | 43300 | 1190 |
| 363 | 20230822 | 124100 | 14059239750 | 43300 | 43300 | 43350 | 43300 | 938 |
| 364 | 20230822 | 124000 | 14018601150 | 43350 | 43300 | 43350 | 43300 | 73 |
| 365 | 20230822 | 123900 | 14015439950 | 43300 | 43250 | 43350 | 43250 | 1136 |
| 366 | 20230822 | 123800 | 13966252350 | 43250 | 43300 | 43300 | 43250 | 517 |
| 367 | 20230822 | 123700 | 13943881850 | 43300 | 43250 | 43300 | 43200 | 2933 |
| 368 | 20230822 | 123600 | 13817025200 | 43250 | 43150 | 43250 | 43100 | 3334 |
| 369 | 20230822 | 123500 | 13673065250 | 43150 | 43100 | 43150 | 43100 | 247 |
| 370 | 20230822 | 123400 | 13662412250 | 43150 | 43150 | 43150 | 43100 | 17 |
| 371 | 20230822 | 123300 | 13661679050 | 43100 | 43150 | 43150 | 43100 | 100 |
| 372 | 20230822 | 123200 | 13657365750 | 43100 | 43100 | 43150 | 43100 | 134 |
| 373 | 20230822 | 123100 | 13651590150 | 43150 | 43150 | 43150 | 43100 | 668 |
| 374 | 20230822 | 123000 | 13622794500 | 43150 | 43150 | 43150 | 43100 | 492 |
| 375 | 20230822 | 122900 | 13601564850 | 43100 | 43100 | 43150 | 43100 | 400 |
| 376 | 20230822 | 122800 | 13584319200 | 43100 | 43100 | 43100 | 43050 | 314 |
| 377 | 20230822 | 122700 | 13570785900 | 43100 | 43100 | 43100 | 43050 | 150 |
| 378 | 20230822 | 122600 | 13564326050 | 43100 | 43100 | 43100 | 43050 | 124 |
| 379 | 20230822 | 122500 | 13558985200 | 43100 | 43050 | 43100 | 43050 | 86 |
| 380 | 20230822 | 122400 | 13555279000 | 43050 | 43100 | 43100 | 43050 | 115 |
| 381 | 20230822 | 122300 | 13550326300 | 43100 | 43100 | 43100 | 43050 | 201 |
| 382 | 20230822 | 122200 | 13541666950 | 43050 | 43050 | 43100 | 43000 | 173 |
| 383 | 20230822 | 122100 | 13534223850 | 43050 | 43050 | 43050 | 43000 | 165 |
| 384 | 20230822 | 122000 | 13527120800 | 43050 | 43050 | 43050 | 43000 | 252 |
| 385 | 20230822 | 121900 | 13516272700 | 43050 | 43050 | 43050 | 43000 | 163 |
| 386 | 20230822 | 121800 | 13509256700 | 43050 | 43050 | 43050 | 43050 | 72 |
| 387 | 20230822 | 121700 | 13506157100 | 43000 | 43050 | 43050 | 43000 | 888 |
| 388 | 20230822 | 121600 | 13467962300 | 43050 | 43050 | 43050 | 43050 | 146 |
| 389 | 20230822 | 121500 | 13461677000 | 43050 | 43050 | 43100 | 43050 | 260 |
| 390 | 20230822 | 121400 | 13450480250 | 43050 | 43000 | 43100 | 43000 | 1375 |
| 391 | 20230822 | 121300 | 13391329450 | 43000 | 43000 | 43000 | 42950 | 114 |
| 392 | 20230822 | 121200 | 13386432700 | 43000 | 43000 | 43000 | 42950 | 100 |
| 393 | 20230822 | 121100 | 13382132750 | 42950 | 42950 | 43000 | 42950 | 1041 |
| 394 | 20230822 | 121000 | 13337416650 | 42950 | 42950 | 42950 | 42900 | 246 |
| 395 | 20230822 | 120900 | 13326855750 | 42950 | 42950 | 42950 | 42900 | 83 |
| 396 | 20230822 | 120800 | 13323291000 | 42950 | 42950 | 42950 | 42900 | 244 |
| 397 | 20230822 | 120700 | 13312815800 | 42950 | 42950 | 42950 | 42850 | 399 |
| 398 | 20230822 | 120600 | 13295716750 | 42950 | 42950 | 42950 | 42900 | 370 |
| 399 | 20230822 | 120500 | 13279837950 | 42950 | 42950 | 42950 | 42900 | 473 |
| 400 | 20230822 | 120400 | 13259526500 | 42950 | 42900 | 42950 | 42900 | 122 |
| 401 | 20230822 | 120300 | 13254291900 | 42900 | 42900 | 42950 | 42900 | 178 |
| 402 | 20230822 | 120200 | 13246654850 | 42850 | 42900 | 42950 | 42850 | 243 |
| 403 | 20230822 | 120100 | 13236241100 | 42900 | 42950 | 42950 | 42850 | 538 |
| 404 | 20230822 | 120000 | 13213159550 | 42950 | 42950 | 42950 | 42900 | 222 |
| 405 | 20230822 | 115900 | 13203635200 | 42950 | 42900 | 42950 | 42900 | 461 |
| 406 | 20230822 | 115800 | 13183855100 | 42950 | 42900 | 42950 | 42900 | 355 |
| 407 | 20230822 | 115700 | 13168623200 | 42900 | 42900 | 42950 | 42900 | 33 |
| 408 | 20230822 | 115600 | 13167207200 | 42950 | 42900 | 42950 | 42900 | 77 |
| 409 | 20230822 | 115500 | 13163903200 | 42900 | 42950 | 42950 | 42900 | 92 |
| 410 | 20230822 | 115400 | 13159953900 | 42950 | 42950 | 42950 | 42850 | 1013 |
| 411 | 20230822 | 115300 | 13116514700 | 42950 | 42950 | 42950 | 42950 | 52 |
| 412 | 20230822 | 115200 | 13114281300 | 42950 | 42900 | 42950 | 42900 | 921 |
| 413 | 20230822 | 115100 | 13074767850 | 42900 | 43000 | 43000 | 42900 | 1001 |
| 414 | 20230822 | 115000 | 13031769900 | 43000 | 43000 | 43000 | 42950 | 103 |
| 415 | 20230822 | 114900 | 13027343800 | 43000 | 42950 | 43000 | 42950 | 87 |
| 416 | 20230822 | 114800 | 13023603550 | 42950 | 42950 | 43000 | 42950 | 83 |
| 417 | 20230822 | 114700 | 13020036500 | 43000 | 43000 | 43000 | 42950 | 186 |
| 418 | 20230822 | 114600 | 13012045400 | 42950 | 42950 | 43000 | 42950 | 665 |
| 419 | 20230822 | 114500 | 12983480550 | 42950 | 42950 | 43000 | 42950 | 327 |
| 420 | 20230822 | 114400 | 12969431300 | 43000 | 43000 | 43050 | 42950 | 1731 |
| 421 | 20230822 | 114300 | 12894993950 | 43000 | 42950 | 43000 | 42950 | 667 |
| 422 | 20230822 | 114200 | 12866341350 | 42950 | 42900 | 42950 | 42900 | 203 |
| 423 | 20230822 | 114100 | 12857630500 | 42950 | 42950 | 42950 | 42950 | 72 |
| 424 | 20230822 | 114000 | 12854538100 | 42950 | 42950 | 42950 | 42950 | 92 |
| 425 | 20230822 | 113900 | 12850586700 | 42900 | 42950 | 42950 | 42900 | 349 |
| 426 | 20230822 | 113800 | 12835608650 | 42950 | 42950 | 42950 | 42900 | 313 |
| 427 | 20230822 | 113700 | 12822173050 | 42950 | 42950 | 42950 | 42900 | 53 |
| 428 | 20230822 | 113600 | 12819896750 | 42950 | 42950 | 42950 | 42900 | 280 |
| 429 | 20230822 | 113500 | 12807880750 | 42950 | 42950 | 42950 | 42900 | 71 |
| 430 | 20230822 | 113400 | 12804831450 | 42950 | 42900 | 42950 | 42900 | 474 |
| 431 | 20230822 | 113300 | 12784485750 | 42950 | 42900 | 42950 | 42900 | 473 |
| 432 | 20230822 | 113200 | 12764193600 | 42900 | 42950 | 42950 | 42900 | 373 |
| 433 | 20230822 | 113100 | 12748191300 | 42950 | 42900 | 42950 | 42900 | 236 |
| 434 | 20230822 | 113000 | 12738065100 | 42950 | 42950 | 42950 | 42900 | 209 |
| 435 | 20230822 | 112900 | 12729089050 | 42950 | 42950 | 42950 | 42900 | 279 |
| 436 | 20230822 | 112800 | 12717114250 | 42950 | 42950 | 42950 | 42900 | 564 |
| 437 | 20230822 | 112700 | 12692908450 | 42900 | 42950 | 42950 | 42900 | 71 |
| 438 | 20230822 | 112600 | 12689859500 | 42950 | 42900 | 42950 | 42900 | 483 |
| 439 | 20230822 | 112500 | 12669134350 | 42900 | 42950 | 42950 | 42900 | 166 |
| 440 | 20230822 | 112400 | 12662006650 | 42950 | 42900 | 42950 | 42900 | 559 |
| 441 | 20230822 | 112300 | 12638017700 | 42950 | 42850 | 42950 | 42850 | 1056 |
| 442 | 20230822 | 112200 | 12592705100 | 42850 | 42900 | 42900 | 42850 | 448 |
| 443 | 20230822 | 112100 | 12573508250 | 42850 | 42900 | 42900 | 42850 | 578 |
| 444 | 20230822 | 112000 | 12548722050 | 42850 | 42900 | 42900 | 42850 | 107 |
| 445 | 20230822 | 111900 | 12544136550 | 42850 | 42850 | 42900 | 42850 | 533 |
| 446 | 20230822 | 111800 | 12521295800 | 42850 | 42850 | 42850 | 42850 | 80 |
| 447 | 20230822 | 111700 | 12517867800 | 42850 | 42750 | 42850 | 42750 | 472 |
| 448 | 20230822 | 111600 | 12497675400 | 42750 | 42800 | 42800 | 42750 | 713 |
| 449 | 20230822 | 111500 | 12467177400 | 42800 | 42850 | 42850 | 42800 | 676 |
| 450 | 20230822 | 111400 | 12438241050 | 42800 | 42850 | 42850 | 42800 | 254 |
| 451 | 20230822 | 111300 | 12427369000 | 42800 | 42800 | 42850 | 42800 | 570 |
| 452 | 20230822 | 111200 | 12402971700 | 42800 | 42800 | 42850 | 42800 | 239 |
| 453 | 20230822 | 111100 | 12392740800 | 42800 | 42800 | 42850 | 42800 | 428 |
| 454 | 20230822 | 111000 | 12374414800 | 42800 | 42800 | 42850 | 42800 | 429 |
| 455 | 20230822 | 110900 | 12356047400 | 42850 | 42800 | 42850 | 42750 | 782 |
| 456 | 20230822 | 110800 | 12322577300 | 42800 | 42900 | 42900 | 42800 | 824 |
| 457 | 20230822 | 110700 | 12287283250 | 42900 | 42800 | 42900 | 42800 | 383 |
| 458 | 20230822 | 110600 | 12270882650 | 42800 | 42900 | 42900 | 42800 | 3488 |
| 459 | 20230822 | 110500 | 12121419300 | 42900 | 42950 | 42950 | 42900 | 1509 |
| 460 | 20230822 | 110400 | 12056680950 | 42900 | 42950 | 42950 | 42900 | 229 |
| 461 | 20230822 | 110300 | 12046853400 | 42950 | 42900 | 42950 | 42900 | 363 |
| 462 | 20230822 | 110200 | 12031276800 | 42900 | 42950 | 42950 | 42900 | 628 |
| 463 | 20230822 | 110100 | 12004333250 | 42950 | 42900 | 42950 | 42900 | 166 |
| 464 | 20230822 | 110000 | 11997204750 | 42950 | 42950 | 42950 | 42900 | 350 |
| 465 | 20230822 | 105900 | 11982177700 | 42950 | 42950 | 43000 | 42900 | 273 |
| 466 | 20230822 | 105800 | 11970458250 | 42950 | 42950 | 43000 | 42900 | 913 |
| 467 | 20230822 | 105700 | 11931248900 | 42950 | 43000 | 43000 | 42950 | 708 |
| 468 | 20230822 | 105600 | 11900830950 | 43000 | 42950 | 43000 | 42950 | 681 |
| 469 | 20230822 | 105500 | 11871580600 | 42950 | 43000 | 43000 | 42950 | 52 |
| 470 | 20230822 | 105400 | 11869346400 | 43000 | 43000 | 43000 | 42950 | 492 |
| 471 | 20230822 | 105300 | 11848206700 | 43000 | 43000 | 43050 | 42950 | 1706 |
| 472 | 20230822 | 105200 | 11774857650 | 43050 | 43000 | 43050 | 43000 | 269 |
| 473 | 20230822 | 105100 | 11763288450 | 43000 | 43050 | 43050 | 43000 | 358 |
| 474 | 20230822 | 105000 | 11747892550 | 43050 | 43050 | 43100 | 43000 | 1074 |
| 475 | 20230822 | 104900 | 11701658950 | 43100 | 43100 | 43100 | 43050 | 299 |
| 476 | 20230822 | 104800 | 11688778400 | 43050 | 43100 | 43150 | 43050 | 1944 |
| 477 | 20230822 | 104700 | 11605016500 | 43150 | 43150 | 43150 | 43100 | 355 |
| 478 | 20230822 | 104600 | 11589715100 | 43100 | 43150 | 43150 | 43100 | 861 |
| 479 | 20230822 | 104500 | 11552571300 | 43150 | 43250 | 43250 | 43150 | 1729 |
| 480 | 20230822 | 104400 | 11477888350 | 43250 | 43200 | 43250 | 43200 | 264 |
| 481 | 20230822 | 104300 | 11466473700 | 43200 | 43250 | 43250 | 43200 | 263 |
| 482 | 20230822 | 104200 | 11455100050 | 43250 | 43250 | 43300 | 43250 | 678 |
| 483 | 20230822 | 104100 | 11425776300 | 43300 | 43250 | 43300 | 43250 | 125 |
| 484 | 20230822 | 104000 | 11420369950 | 43250 | 43250 | 43300 | 43250 | 616 |
| 485 | 20230822 | 103900 | 11393727450 | 43250 | 43250 | 43300 | 43250 | 323 |
| 486 | 20230822 | 103800 | 11379756200 | 43300 | 43300 | 43350 | 43250 | 801 |
| 487 | 20230822 | 103700 | 11345076200 | 43350 | 43350 | 43400 | 43350 | 892 |
| 488 | 20230822 | 103600 | 11306407450 | 43350 | 43400 | 43450 | 43350 | 167 |
| 489 | 20230822 | 103500 | 11299161450 | 43400 | 43350 | 43400 | 43350 | 617 |
| 490 | 20230822 | 103400 | 11272390400 | 43350 | 43350 | 43400 | 43350 | 629 |
| 491 | 20230822 | 103300 | 11245097750 | 43400 | 43400 | 43450 | 43400 | 814 |
| 492 | 20230822 | 103200 | 11209769450 | 43400 | 43450 | 43450 | 43400 | 159 |
| 493 | 20230822 | 103100 | 11202868550 | 43450 | 43400 | 43450 | 43400 | 103 |
| 494 | 20230822 | 103000 | 11198397350 | 43400 | 43450 | 43450 | 43300 | 896 |
| 495 | 20230822 | 102900 | 11159522250 | 43400 | 43350 | 43450 | 43350 | 119 |
| 496 | 20230822 | 102800 | 11154353750 | 43400 | 43450 | 43450 | 43400 | 1127 |
| 497 | 20230822 | 102700 | 11105414350 | 43450 | 43450 | 43500 | 43450 | 768 |
| 498 | 20230822 | 102600 | 11072038650 | 43450 | 43500 | 43500 | 43400 | 333 |
| 499 | 20230822 | 102500 | 11057565650 | 43500 | 43300 | 43500 | 43250 | 7116 |
| 500 | 20230822 | 102400 | 10748694600 | 43300 | 43300 | 43300 | 43250 | 51 |
| 501 | 20230822 | 102300 | 10746486750 | 43300 | 43300 | 43350 | 43250 | 828 |
| 502 | 20230822 | 102200 | 10710642750 | 43300 | 43300 | 43350 | 43300 | 887 |
| 503 | 20230822 | 102100 | 10672233650 | 43300 | 43200 | 43300 | 43200 | 188 |
| 504 | 20230822 | 102000 | 10664104350 | 43300 | 43300 | 43350 | 43200 | 40 |
| 505 | 20230822 | 101900 | 10662372900 | 43300 | 43250 | 43300 | 43250 | 138 |
| 506 | 20230822 | 101800 | 10656400500 | 43250 | 43350 | 43350 | 43250 | 1280 |
| 507 | 20230822 | 101700 | 10600986750 | 43350 | 43350 | 43400 | 43300 | 646 |
| 508 | 20230822 | 101600 | 10572981250 | 43350 | 43400 | 43400 | 43300 | 446 |
| 509 | 20230822 | 101500 | 10553643350 | 43400 | 43400 | 43400 | 43350 | 326 |
| 510 | 20230822 | 101400 | 10539497000 | 43400 | 43300 | 43450 | 43300 | 9251 |
| 511 | 20230822 | 101300 | 10138108100 | 43300 | 43250 | 43350 | 43200 | 4522 |
| 512 | 20230822 | 101200 | 9942465850 | 43200 | 43200 | 43250 | 43150 | 336 |
| 513 | 20230822 | 101100 | 9927948400 | 43200 | 43200 | 43250 | 43200 | 365 |
| 514 | 20230822 | 101000 | 9912179300 | 43200 | 43250 | 43250 | 43200 | 279 |
| 515 | 20230822 | 100900 | 9900115350 | 43250 | 43250 | 43300 | 43200 | 879 |
| 516 | 20230822 | 100800 | 9862085750 | 43250 | 43250 | 43300 | 43200 | 493 |
| 517 | 20230822 | 100700 | 9840765300 | 43250 | 43250 | 43300 | 43250 | 529 |
| 518 | 20230822 | 100600 | 9817885100 | 43250 | 43300 | 43300 | 43250 | 348 |
| 519 | 20230822 | 100500 | 9802824150 | 43300 | 43250 | 43300 | 43250 | 490 |
| 520 | 20230822 | 100400 | 9781623250 | 43250 | 43050 | 43300 | 43050 | 4045 |
| 521 | 20230822 | 100300 | 9606782350 | 43100 | 43150 | 43200 | 43050 | 1922 |
| 522 | 20230822 | 100200 | 9523967200 | 43150 | 43100 | 43200 | 43050 | 3111 |
| 523 | 20230822 | 100100 | 9389800200 | 43100 | 43100 | 43100 | 43050 | 249 |
| 524 | 20230822 | 100000 | 9379073300 | 43100 | 43050 | 43100 | 43050 | 610 |
| 525 | 20230822 | 095900 | 9352811250 | 43050 | 42950 | 43100 | 42950 | 2681 |
| 526 | 20230822 | 095800 | 9237469200 | 43000 | 43000 | 43000 | 42950 | 805 |
| 527 | 20230822 | 095700 | 9202870500 | 42950 | 42950 | 43000 | 42950 | 285 |
| 528 | 20230822 | 095600 | 9190627250 | 42950 | 42900 | 43000 | 42900 | 863 |
| 529 | 20230822 | 095500 | 9153575850 | 42900 | 42850 | 42900 | 42850 | 583 |
| 530 | 20230822 | 095400 | 9128570600 | 42850 | 42900 | 42900 | 42850 | 367 |
| 531 | 20230822 | 095300 | 9112837000 | 42900 | 42900 | 42900 | 42850 | 299 |
| 532 | 20230822 | 095200 | 9100014950 | 42900 | 42950 | 43000 | 42900 | 437 |
| 533 | 20230822 | 095100 | 9081261050 | 42950 | 42950 | 42950 | 42850 | 882 |
| 534 | 20230822 | 095000 | 9043417900 | 42950 | 42900 | 43000 | 42850 | 1656 |
| 535 | 20230822 | 094900 | 8972348600 | 42900 | 42850 | 42900 | 42800 | 919 |
| 536 | 20230822 | 094800 | 8932992300 | 42850 | 42850 | 42900 | 42800 | 1945 |
| 537 | 20230822 | 094700 | 8849643000 | 42900 | 42950 | 42950 | 42850 | 1387 |
| 538 | 20230822 | 094600 | 8790152900 | 42900 | 43000 | 43000 | 42900 | 2231 |
| 539 | 20230822 | 094500 | 8694311700 | 43000 | 43000 | 43000 | 42950 | 135 |
| 540 | 20230822 | 094400 | 8688508200 | 43000 | 43000 | 43000 | 42950 | 627 |
| 541 | 20230822 | 094300 | 8661574450 | 43000 | 43050 | 43050 | 43000 | 943 |
| 542 | 20230822 | 094200 | 8621008950 | 43050 | 43150 | 43150 | 43050 | 927 |
| 543 | 20230822 | 094100 | 8581050850 | 43150 | 43200 | 43200 | 43150 | 779 |
| 544 | 20230822 | 094000 | 8547434950 | 43200 | 43200 | 43200 | 43150 | 327 |
| 545 | 20230822 | 093900 | 8533311300 | 43150 | 43200 | 43300 | 43150 | 1569 |
| 546 | 20230822 | 093800 | 8465471750 | 43200 | 43150 | 43250 | 43100 | 5351 |
| 547 | 20230822 | 093700 | 8234185050 | 43200 | 43300 | 43300 | 43150 | 2170 |
| 548 | 20230822 | 093600 | 8140407600 | 43300 | 43250 | 43300 | 43250 | 363 |
| 549 | 20230822 | 093500 | 8124699200 | 43250 | 42900 | 43300 | 42900 | 6514 |
| 550 | 20230822 | 093400 | 7843933200 | 42900 | 42950 | 42950 | 42900 | 731 |
| 551 | 20230822 | 093300 | 7812551900 | 42950 | 43000 | 43000 | 42950 | 479 |
| 552 | 20230822 | 093200 | 7791974900 | 43000 | 43050 | 43100 | 42950 | 1106 |
| 553 | 20230822 | 093100 | 7744408800 | 43100 | 42950 | 43100 | 42900 | 5154 |
| 554 | 20230822 | 093000 | 7522884550 | 42900 | 42750 | 43000 | 42750 | 4798 |
| 555 | 20230822 | 092900 | 7317350700 | 42700 | 42800 | 42800 | 42700 | 2374 |
| 556 | 20230822 | 092800 | 7215859150 | 42750 | 42900 | 42950 | 42750 | 5978 |
| 557 | 20230822 | 092700 | 6959802350 | 42900 | 42900 | 43000 | 42850 | 2947 |
| 558 | 20230822 | 092600 | 6833336050 | 42900 | 43000 | 43050 | 42900 | 2979 |
| 559 | 20230822 | 092500 | 6705325450 | 43050 | 43050 | 43050 | 43000 | 2164 |
| 560 | 20230822 | 092400 | 6612257550 | 43050 | 43050 | 43100 | 43000 | 2835 |
| 561 | 20230822 | 092300 | 6490214750 | 43050 | 43350 | 43400 | 43050 | 2923 |
| 562 | 20230822 | 092200 | 6363888350 | 43350 | 43450 | 43500 | 43350 | 4494 |
| 563 | 20230822 | 092100 | 6168711400 | 43500 | 43500 | 43550 | 43450 | 5682 |
| 564 | 20230822 | 092000 | 5921533050 | 43500 | 43500 | 43550 | 43500 | 1096 |
| 565 | 20230822 | 091900 | 5873855200 | 43500 | 43500 | 43550 | 43450 | 2414 |
| 566 | 20230822 | 091800 | 5768842000 | 43500 | 43550 | 43550 | 43450 | 2002 |
| 567 | 20230822 | 091700 | 5681728050 | 43550 | 43350 | 43600 | 43350 | 14391 |
| 568 | 20230822 | 091600 | 5056210700 | 43350 | 43350 | 43350 | 43300 | 4288 |
| 569 | 20230822 | 091500 | 4870374400 | 43300 | 43350 | 43350 | 43300 | 3121 |
| 570 | 20230822 | 091400 | 4735086500 | 43350 | 43150 | 43350 | 43150 | 2292 |
| 571 | 20230822 | 091300 | 4635948500 | 43150 | 43200 | 43400 | 43150 | 11519 |
| 572 | 20230822 | 091200 | 4137711800 | 43200 | 43300 | 43350 | 43200 | 2835 |
| 573 | 20230822 | 091100 | 4015131250 | 43300 | 43350 | 43450 | 43250 | 3391 |
| 574 | 20230822 | 091000 | 3868063950 | 43350 | 43250 | 43350 | 43150 | 7542 |
| 575 | 20230822 | 090900 | 3541623450 | 43200 | 43300 | 43350 | 43200 | 2138 |
| 576 | 20230822 | 090800 | 3449062500 | 43300 | 43200 | 43450 | 43150 | 3490 |
| 577 | 20230822 | 090700 | 3297858400 | 43200 | 43200 | 43300 | 43100 | 4869 |
| 578 | 20230822 | 090600 | 3087459000 | 43250 | 43500 | 43550 | 43200 | 7762 |
| 579 | 20230822 | 090500 | 2751051500 | 43550 | 43600 | 43600 | 43350 | 6955 |
| 580 | 20230822 | 090400 | 2448745750 | 43600 | 43400 | 43600 | 43300 | 8343 |
| 581 | 20230822 | 090300 | 2086438700 | 43350 | 43150 | 43400 | 43000 | 16299 |
| 582 | 20230822 | 090200 | 1383394950 | 43150 | 42950 | 43200 | 42950 | 9759 |
| 583 | 20230822 | 090100 | 962719650 | 42950 | 43100 | 43100 | 42700 | 8424 |
| 584 | 20230822 | 090000 | 601227950 | 43100 | 42800 | 43350 | 42800 | 13996 |