33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 3 | 20230822 | 190300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20230822 | 190200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20230822 | 190100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20230822 | 190000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20230822 | 185900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20230822 | 185800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20230822 | 185700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20230822 | 185600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20230822 | 185500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20230822 | 185400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20230822 | 185300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20230822 | 185200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20230822 | 185100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20230822 | 185000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20230822 | 184900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20230822 | 184800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20230822 | 184700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20230822 | 184600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20230822 | 184500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20230822 | 184400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20230822 | 184300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20230822 | 184200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20230822 | 184100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20230822 | 184000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20230822 | 183900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20230822 | 183800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20230822 | 183700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20230822 | 183600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20230822 | 183500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20230822 | 183400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 33 | 20230822 | 183300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20230822 | 183200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20230822 | 183100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20230822 | 183000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20230822 | 182900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20230822 | 182800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20230822 | 182700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20230822 | 182600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20230822 | 182500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20230822 | 182400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20230822 | 182300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20230822 | 182200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20230822 | 182100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20230822 | 182000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20230822 | 181900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20230822 | 181800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20230822 | 181700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20230822 | 181600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20230822 | 181500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20230822 | 181400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20230822 | 181300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20230822 | 181200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20230822 | 181100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20230822 | 181000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20230822 | 180900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20230822 | 180800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20230822 | 180700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20230822 | 180600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20230822 | 180500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20230822 | 180400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 63 | 20230822 | 180300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20230822 | 180200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20230822 | 180100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20230822 | 180000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20230822 | 175900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20230822 | 175800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20230822 | 175700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20230822 | 175600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20230822 | 175500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20230822 | 175400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20230822 | 175300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20230822 | 175200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20230822 | 175100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20230822 | 175000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20230822 | 174900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20230822 | 174800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20230822 | 174700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20230822 | 174600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20230822 | 174500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20230822 | 174400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20230822 | 174300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20230822 | 174200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20230822 | 174100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20230822 | 174000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20230822 | 173900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20230822 | 173800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20230822 | 173700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20230822 | 173600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20230822 | 173500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20230822 | 173400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 93 | 20230822 | 173300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20230822 | 173200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20230822 | 173100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20230822 | 173000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20230822 | 172900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20230822 | 172800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20230822 | 172700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20230822 | 172600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20230822 | 172500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20230822 | 172400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20230822 | 172300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20230822 | 172200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20230822 | 172100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20230822 | 172000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20230822 | 171900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20230822 | 171800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20230822 | 171700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20230822 | 171600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20230822 | 171500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20230822 | 171400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20230822 | 171300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20230822 | 171200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20230822 | 171100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20230822 | 171000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20230822 | 170900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20230822 | 170800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20230822 | 170700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20230822 | 170600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20230822 | 170500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20230822 | 170400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 123 | 20230822 | 170300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20230822 | 170200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20230822 | 170100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20230822 | 170000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20230822 | 165900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20230822 | 165800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20230822 | 165700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20230822 | 165600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20230822 | 165500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20230822 | 165400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20230822 | 165300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20230822 | 165200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20230822 | 165100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20230822 | 165000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20230822 | 164900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20230822 | 164800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20230822 | 164700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20230822 | 164600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20230822 | 164500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20230822 | 164400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20230822 | 164300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20230822 | 164200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20230822 | 164100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20230822 | 164000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20230822 | 163900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20230822 | 163800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20230822 | 163700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20230822 | 163600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20230822 | 163500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20230822 | 163400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 153 | 20230822 | 163300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20230822 | 163200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20230822 | 163100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20230822 | 163000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20230822 | 162900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20230822 | 162800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20230822 | 162700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20230822 | 162600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20230822 | 162500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20230822 | 162400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20230822 | 162300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20230822 | 162200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20230822 | 162100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20230822 | 162000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20230822 | 161900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20230822 | 161800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20230822 | 161700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20230822 | 161600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20230822 | 161500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20230822 | 161400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20230822 | 161300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20230822 | 161200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20230822 | 161100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20230822 | 161000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20230822 | 160900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20230822 | 160800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20230822 | 160700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20230822 | 160600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20230822 | 160500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20230822 | 160400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 183 | 20230822 | 160300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20230822 | 160200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20230822 | 160100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20230822 | 160000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20230822 | 155900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20230822 | 155800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20230822 | 155700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20230822 | 155600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20230822 | 155500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20230822 | 155400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20230822 | 155300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20230822 | 155200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20230822 | 155100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20230822 | 155000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20230822 | 154900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20230822 | 154800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20230822 | 154700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20230822 | 154600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20230822 | 154500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20230822 | 154400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20230822 | 154300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20230822 | 154200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20230822 | 154100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20230822 | 154000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20230822 | 153900 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20230822 | 153800 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20230822 | 153700 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20230822 | 153600 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20230822 | 153500 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20230822 | 153400 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 213 | 20230822 | 153300 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20230822 | 153200 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20230822 | 153100 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20230822 | 153000 | 24383874900 | 35550 | 35550 | 35550 | 35550 | 55243 |
| 217 | 20230822 | 152900 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20230822 | 152800 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20230822 | 152700 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20230822 | 152600 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20230822 | 152500 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20230822 | 152400 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20230822 | 152300 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20230822 | 152200 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20230822 | 152100 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20230822 | 152000 | 22419986250 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20230822 | 151900 | 22419986250 | 35650 | 35550 | 35650 | 35500 | 2879 |
| 228 | 20230822 | 151800 | 22317529050 | 35550 | 35550 | 35550 | 35500 | 1229 |
| 229 | 20230822 | 151700 | 22273845850 | 35550 | 35550 | 35550 | 35500 | 652 |
| 230 | 20230822 | 151600 | 22250673350 | 35550 | 35500 | 35550 | 35450 | 1521 |
| 231 | 20230822 | 151500 | 22196678400 | 35500 | 35550 | 35600 | 35450 | 8703 |
| 232 | 20230822 | 151400 | 21887164600 | 35600 | 35600 | 35600 | 35550 | 1005 |
| 233 | 20230822 | 151300 | 21851389100 | 35600 | 35500 | 35600 | 35500 | 483 |
| 234 | 20230822 | 151200 | 21834217150 | 35500 | 35550 | 35600 | 35450 | 5135 |
| 235 | 20230822 | 151100 | 21651817350 | 35550 | 35550 | 35550 | 35500 | 911 |
| 236 | 20230822 | 151000 | 21619455600 | 35550 | 35550 | 35550 | 35450 | 738 |
| 237 | 20230822 | 150900 | 21593252300 | 35500 | 35550 | 35550 | 35450 | 3888 |
| 238 | 20230822 | 150800 | 21455252650 | 35500 | 35500 | 35550 | 35450 | 874 |
| 239 | 20230822 | 150700 | 21424225650 | 35550 | 35500 | 35600 | 35450 | 7886 |
| 240 | 20230822 | 150600 | 21144121200 | 35550 | 35550 | 35550 | 35500 | 1642 |
| 241 | 20230822 | 150500 | 21085780950 | 35500 | 35550 | 35550 | 35500 | 521 |
| 242 | 20230822 | 150400 | 21067266250 | 35500 | 35550 | 35550 | 35500 | 956 |
| 243 | 20230822 | 150300 | 21033321550 | 35550 | 35500 | 35550 | 35500 | 510 |
| 244 | 20230822 | 150200 | 21015197400 | 35550 | 35550 | 35550 | 35500 | 605 |
| 245 | 20230822 | 150100 | 20993710550 | 35550 | 35700 | 35700 | 35500 | 6508 |
| 246 | 20230822 | 150000 | 20761941750 | 35700 | 35700 | 35700 | 35650 | 492 |
| 247 | 20230822 | 145900 | 20744380600 | 35650 | 35700 | 35700 | 35650 | 5861 |
| 248 | 20230822 | 145800 | 20535208850 | 35700 | 35700 | 35700 | 35650 | 1970 |
| 249 | 20230822 | 145700 | 20464923900 | 35700 | 35700 | 35700 | 35650 | 2436 |
| 250 | 20230822 | 145600 | 20377967400 | 35700 | 35700 | 35700 | 35650 | 2262 |
| 251 | 20230822 | 145500 | 20297312000 | 35700 | 35650 | 35700 | 35600 | 2175 |
| 252 | 20230822 | 145400 | 20219776600 | 35650 | 35650 | 35700 | 35600 | 5874 |
| 253 | 20230822 | 145300 | 20010362750 | 35650 | 35650 | 35650 | 35600 | 2087 |
| 254 | 20230822 | 145200 | 19935964100 | 35650 | 35650 | 35700 | 35600 | 3204 |
| 255 | 20230822 | 145100 | 19821748700 | 35650 | 35650 | 35650 | 35500 | 9648 |
| 256 | 20230822 | 145000 | 19478361650 | 35650 | 35550 | 35650 | 35550 | 4563 |
| 257 | 20230822 | 144900 | 19315887700 | 35600 | 35550 | 35600 | 35550 | 2257 |
| 258 | 20230822 | 144800 | 19235565650 | 35600 | 35600 | 35600 | 35550 | 2800 |
| 259 | 20230822 | 144700 | 19135946900 | 35600 | 35500 | 35600 | 35500 | 2004 |
| 260 | 20230822 | 144600 | 19064707450 | 35500 | 35550 | 35550 | 35450 | 4000 |
| 261 | 20230822 | 144500 | 18922726700 | 35500 | 35500 | 35550 | 35450 | 1802 |
| 262 | 20230822 | 144400 | 18858702350 | 35500 | 35500 | 35550 | 35450 | 3477 |
| 263 | 20230822 | 144300 | 18735277350 | 35550 | 35450 | 35550 | 35450 | 2950 |
| 264 | 20230822 | 144200 | 18630523800 | 35450 | 35450 | 35450 | 35400 | 3300 |
| 265 | 20230822 | 144100 | 18513562100 | 35450 | 35400 | 35450 | 35350 | 1895 |
| 266 | 20230822 | 144000 | 18446446050 | 35400 | 35400 | 35400 | 35350 | 1649 |
| 267 | 20230822 | 143900 | 18388074800 | 35400 | 35550 | 35550 | 35300 | 6103 |
| 268 | 20230822 | 143800 | 18171834150 | 35500 | 35550 | 35550 | 35450 | 10214 |
| 269 | 20230822 | 143700 | 17809241500 | 35500 | 35550 | 35550 | 35500 | 824 |
| 270 | 20230822 | 143600 | 17779953600 | 35550 | 35550 | 35550 | 35500 | 1355 |
| 271 | 20230822 | 143500 | 17731790350 | 35550 | 35500 | 35550 | 35450 | 2746 |
| 272 | 20230822 | 143400 | 17634301800 | 35500 | 35500 | 35500 | 35450 | 1541 |
| 273 | 20230822 | 143300 | 17579609800 | 35500 | 35450 | 35500 | 35450 | 1348 |
| 274 | 20230822 | 143200 | 17531795600 | 35450 | 35500 | 35500 | 35450 | 766 |
| 275 | 20230822 | 143100 | 17504613200 | 35450 | 35450 | 35500 | 35450 | 444 |
| 276 | 20230822 | 143000 | 17488860400 | 35500 | 35450 | 35500 | 35450 | 517 |
| 277 | 20230822 | 142900 | 17470509900 | 35500 | 35450 | 35500 | 35450 | 278 |
| 278 | 20230822 | 142800 | 17460645900 | 35500 | 35500 | 35500 | 35450 | 1198 |
| 279 | 20230822 | 142700 | 17418153350 | 35500 | 35450 | 35500 | 35450 | 472 |
| 280 | 20230822 | 142600 | 17401406500 | 35450 | 35500 | 35500 | 35450 | 691 |
| 281 | 20230822 | 142500 | 17376898700 | 35500 | 35500 | 35500 | 35450 | 271 |
| 282 | 20230822 | 142400 | 17367283050 | 35500 | 35500 | 35600 | 35450 | 5225 |
| 283 | 20230822 | 142300 | 17181667300 | 35550 | 35550 | 35550 | 35500 | 362 |
| 284 | 20230822 | 142200 | 17168803300 | 35500 | 35550 | 35550 | 35500 | 572 |
| 285 | 20230822 | 142100 | 17148478400 | 35550 | 35550 | 35550 | 35500 | 203 |
| 286 | 20230822 | 142000 | 17141264850 | 35500 | 35500 | 35550 | 35450 | 1597 |
| 287 | 20230822 | 141900 | 17084570650 | 35500 | 35550 | 35550 | 35450 | 307 |
| 288 | 20230822 | 141800 | 17073671650 | 35500 | 35500 | 35550 | 35450 | 1351 |
| 289 | 20230822 | 141700 | 17025719300 | 35500 | 35500 | 35550 | 35450 | 1073 |
| 290 | 20230822 | 141600 | 16987626500 | 35550 | 35500 | 35550 | 35500 | 1025 |
| 291 | 20230822 | 141500 | 16951236850 | 35450 | 35550 | 35550 | 35450 | 3845 |
| 292 | 20230822 | 141400 | 16814759250 | 35550 | 35550 | 35550 | 35500 | 682 |
| 293 | 20230822 | 141300 | 16790517500 | 35500 | 35550 | 35550 | 35500 | 1062 |
| 294 | 20230822 | 141200 | 16752781500 | 35550 | 35550 | 35550 | 35500 | 562 |
| 295 | 20230822 | 141100 | 16732807700 | 35550 | 35550 | 35550 | 35500 | 542 |
| 296 | 20230822 | 141000 | 16713545850 | 35500 | 35500 | 35550 | 35500 | 724 |
| 297 | 20230822 | 140900 | 16687816850 | 35500 | 35550 | 35550 | 35500 | 700 |
| 298 | 20230822 | 140800 | 16662943100 | 35550 | 35550 | 35600 | 35500 | 1804 |
| 299 | 20230822 | 140700 | 16598817900 | 35550 | 35550 | 35550 | 35500 | 549 |
| 300 | 20230822 | 140600 | 16579309350 | 35550 | 35450 | 35550 | 35450 | 5083 |
| 301 | 20230822 | 140500 | 16398814750 | 35450 | 35500 | 35500 | 35450 | 329 |
| 302 | 20230822 | 140400 | 16387144600 | 35500 | 35500 | 35500 | 35450 | 331 |
| 303 | 20230822 | 140300 | 16375401700 | 35500 | 35500 | 35500 | 35450 | 481 |
| 304 | 20230822 | 140200 | 16358334850 | 35450 | 35450 | 35500 | 35450 | 637 |
| 305 | 20230822 | 140100 | 16335745550 | 35500 | 35500 | 35500 | 35450 | 557 |
| 306 | 20230822 | 140000 | 16315993400 | 35500 | 35450 | 35500 | 35450 | 520 |
| 307 | 20230822 | 135900 | 16297548700 | 35500 | 35450 | 35500 | 35450 | 253 |
| 308 | 20230822 | 135800 | 16288576250 | 35500 | 35500 | 35500 | 35450 | 377 |
| 309 | 20230822 | 135700 | 16275198550 | 35450 | 35500 | 35500 | 35450 | 284 |
| 310 | 20230822 | 135600 | 16265125100 | 35450 | 35500 | 35500 | 35450 | 146 |
| 311 | 20230822 | 135500 | 16259946400 | 35500 | 35550 | 35550 | 35450 | 2430 |
| 312 | 20230822 | 135400 | 16173702200 | 35550 | 35550 | 35550 | 35500 | 184 |
| 313 | 20230822 | 135300 | 16167165850 | 35550 | 35500 | 35550 | 35500 | 228 |
| 314 | 20230822 | 135200 | 16159066250 | 35550 | 35550 | 35550 | 35500 | 1325 |
| 315 | 20230822 | 135100 | 16112023300 | 35500 | 35450 | 35550 | 35450 | 180 |
| 316 | 20230822 | 135000 | 16105633100 | 35500 | 35550 | 35550 | 35400 | 10495 |
| 317 | 20230822 | 134900 | 15733518900 | 35500 | 35500 | 35550 | 35500 | 836 |
| 318 | 20230822 | 134800 | 15703803850 | 35550 | 35550 | 35550 | 35500 | 680 |
| 319 | 20230822 | 134700 | 15679633050 | 35550 | 35550 | 35550 | 35500 | 762 |
| 320 | 20230822 | 134600 | 15652544000 | 35550 | 35550 | 35550 | 35500 | 706 |
| 321 | 20230822 | 134500 | 15627450300 | 35550 | 35550 | 35550 | 35500 | 598 |
| 322 | 20230822 | 134400 | 15606191500 | 35550 | 35500 | 35550 | 35450 | 2956 |
| 323 | 20230822 | 134300 | 15501244900 | 35500 | 35500 | 35500 | 35450 | 831 |
| 324 | 20230822 | 134200 | 15471749800 | 35500 | 35500 | 35500 | 35450 | 381 |
| 325 | 20230822 | 134100 | 15458225750 | 35500 | 35500 | 35500 | 35450 | 329 |
| 326 | 20230822 | 134000 | 15446551300 | 35500 | 35500 | 35500 | 35450 | 425 |
| 327 | 20230822 | 133900 | 15431469850 | 35500 | 35500 | 35500 | 35450 | 283 |
| 328 | 20230822 | 133800 | 15421432150 | 35500 | 35500 | 35500 | 35450 | 328 |
| 329 | 20230822 | 133700 | 15409799100 | 35500 | 35500 | 35500 | 35450 | 78 |
| 330 | 20230822 | 133600 | 15407030950 | 35450 | 35500 | 35500 | 35450 | 227 |
| 331 | 20230822 | 133500 | 15398977250 | 35500 | 35500 | 35500 | 35450 | 707 |
| 332 | 20230822 | 133400 | 15373908050 | 35500 | 35500 | 35500 | 35450 | 729 |
| 333 | 20230822 | 133300 | 15348062050 | 35500 | 35500 | 35500 | 35450 | 244 |
| 334 | 20230822 | 133200 | 15339406150 | 35500 | 35500 | 35500 | 35450 | 153 |
| 335 | 20230822 | 133100 | 15333978250 | 35500 | 35550 | 35600 | 35450 | 5524 |
| 336 | 20230822 | 133000 | 15137799700 | 35500 | 35600 | 35600 | 35500 | 1122 |
| 337 | 20230822 | 132900 | 15097923150 | 35600 | 35550 | 35600 | 35500 | 1249 |
| 338 | 20230822 | 132800 | 15053528550 | 35550 | 35550 | 35550 | 35500 | 1409 |
| 339 | 20230822 | 132700 | 15003456400 | 35600 | 35600 | 35600 | 35550 | 425 |
| 340 | 20230822 | 132600 | 14988333600 | 35600 | 35600 | 35600 | 35550 | 385 |
| 341 | 20230822 | 132500 | 14974629250 | 35600 | 35600 | 35600 | 35550 | 1112 |
| 342 | 20230822 | 132400 | 14935083950 | 35600 | 35500 | 35600 | 35500 | 2132 |
| 343 | 20230822 | 132300 | 14859291850 | 35550 | 35550 | 35550 | 35500 | 688 |
| 344 | 20230822 | 132200 | 14834856300 | 35550 | 35550 | 35550 | 35500 | 233 |
| 345 | 20230822 | 132100 | 14826573600 | 35500 | 35550 | 35550 | 35500 | 165 |
| 346 | 20230822 | 132000 | 14820711200 | 35500 | 35550 | 35550 | 35500 | 329 |
| 347 | 20230822 | 131900 | 14809019550 | 35550 | 35550 | 35550 | 35500 | 222 |
| 348 | 20230822 | 131800 | 14801127550 | 35550 | 35550 | 35550 | 35500 | 1140 |
| 349 | 20230822 | 131700 | 14760623600 | 35550 | 35550 | 35550 | 35500 | 90 |
| 350 | 20230822 | 131600 | 14757427350 | 35550 | 35550 | 35550 | 35500 | 1977 |
| 351 | 20230822 | 131500 | 14687240050 | 35550 | 35600 | 35600 | 35500 | 4835 |
| 352 | 20230822 | 131400 | 14515339750 | 35600 | 35600 | 35600 | 35550 | 739 |
| 353 | 20230822 | 131300 | 14489032900 | 35550 | 35550 | 35600 | 35550 | 1453 |
| 354 | 20230822 | 131200 | 14437352950 | 35550 | 35550 | 35550 | 35500 | 556 |
| 355 | 20230822 | 131100 | 14417597500 | 35550 | 35550 | 35550 | 35500 | 514 |
| 356 | 20230822 | 131000 | 14399328650 | 35550 | 35550 | 35550 | 35500 | 456 |
| 357 | 20230822 | 130900 | 14383129600 | 35550 | 35550 | 35550 | 35500 | 558 |
| 358 | 20230822 | 130800 | 14363310300 | 35550 | 35550 | 35550 | 35500 | 166 |
| 359 | 20230822 | 130700 | 14357409700 | 35550 | 35550 | 35550 | 35500 | 801 |
| 360 | 20230822 | 130600 | 14328964000 | 35550 | 35600 | 35600 | 35500 | 911 |
| 361 | 20230822 | 130500 | 14296570850 | 35600 | 35600 | 35600 | 35550 | 1505 |
| 362 | 20230822 | 130400 | 14243056000 | 35600 | 35600 | 35600 | 35550 | 290 |
| 363 | 20230822 | 130300 | 14232736750 | 35600 | 35600 | 35600 | 35550 | 182 |
| 364 | 20230822 | 130200 | 14226258400 | 35600 | 35550 | 35600 | 35550 | 359 |
| 365 | 20230822 | 130100 | 14213489700 | 35550 | 35550 | 35550 | 35500 | 253 |
| 366 | 20230822 | 130000 | 14204496700 | 35550 | 35550 | 35550 | 35500 | 382 |
| 367 | 20230822 | 125900 | 14190919900 | 35600 | 35500 | 35600 | 35500 | 3737 |
| 368 | 20230822 | 125800 | 14057942400 | 35500 | 35550 | 35600 | 35450 | 6320 |
| 369 | 20230822 | 125700 | 13833503600 | 35550 | 35550 | 35550 | 35500 | 492 |
| 370 | 20230822 | 125600 | 13816029800 | 35500 | 35550 | 35550 | 35500 | 241 |
| 371 | 20230822 | 125500 | 13807464350 | 35550 | 35550 | 35550 | 35500 | 1019 |
| 372 | 20230822 | 125400 | 13771279000 | 35550 | 35550 | 35550 | 35500 | 412 |
| 373 | 20230822 | 125300 | 13756632950 | 35550 | 35550 | 35550 | 35500 | 446 |
| 374 | 20230822 | 125200 | 13740780650 | 35550 | 35550 | 35550 | 35500 | 633 |
| 375 | 20230822 | 125100 | 13718282750 | 35550 | 35500 | 35550 | 35500 | 624 |
| 376 | 20230822 | 125000 | 13696103750 | 35550 | 35550 | 35550 | 35500 | 479 |
| 377 | 20230822 | 124900 | 13679075350 | 35600 | 35500 | 35600 | 35500 | 2310 |
| 378 | 20230822 | 124800 | 13596942050 | 35550 | 35550 | 35550 | 35500 | 1523 |
| 379 | 20230822 | 124700 | 13542804000 | 35550 | 35550 | 35550 | 35500 | 871 |
| 380 | 20230822 | 124600 | 13511858500 | 35550 | 35500 | 35550 | 35450 | 3853 |
| 381 | 20230822 | 124500 | 13374980550 | 35500 | 35450 | 35500 | 35400 | 1876 |
| 382 | 20230822 | 124400 | 13308470450 | 35450 | 35450 | 35450 | 35400 | 1038 |
| 383 | 20230822 | 124300 | 13271702450 | 35450 | 35450 | 35450 | 35400 | 323 |
| 384 | 20230822 | 124200 | 13260252200 | 35450 | 35450 | 35450 | 35400 | 336 |
| 385 | 20230822 | 124100 | 13248347550 | 35450 | 35450 | 35450 | 35400 | 432 |
| 386 | 20230822 | 124000 | 13233040700 | 35450 | 35450 | 35450 | 35400 | 284 |
| 387 | 20230822 | 123900 | 13222979850 | 35450 | 35400 | 35450 | 35400 | 358 |
| 388 | 20230822 | 123800 | 13210296900 | 35450 | 35450 | 35450 | 35400 | 391 |
| 389 | 20230822 | 123700 | 13196442700 | 35450 | 35500 | 35500 | 35400 | 1752 |
| 390 | 20230822 | 123600 | 13134351050 | 35500 | 35500 | 35500 | 35450 | 314 |
| 391 | 20230822 | 123500 | 13123206550 | 35500 | 35500 | 35500 | 35450 | 1322 |
| 392 | 20230822 | 123400 | 13076322850 | 35500 | 35500 | 35500 | 35450 | 434 |
| 393 | 20230822 | 123300 | 13060918750 | 35500 | 35450 | 35500 | 35450 | 514 |
| 394 | 20230822 | 123200 | 13042681850 | 35500 | 35500 | 35500 | 35450 | 433 |
| 395 | 20230822 | 123100 | 13027315200 | 35500 | 35450 | 35500 | 35450 | 1541 |
| 396 | 20230822 | 123000 | 12972673050 | 35450 | 35500 | 35500 | 35400 | 1350 |
| 397 | 20230822 | 122900 | 12924818450 | 35500 | 35450 | 35500 | 35400 | 1497 |
| 398 | 20230822 | 122800 | 12871749600 | 35450 | 35400 | 35450 | 35400 | 490 |
| 399 | 20230822 | 122700 | 12854382550 | 35450 | 35450 | 35450 | 35400 | 464 |
| 400 | 20230822 | 122600 | 12837936550 | 35450 | 35450 | 35450 | 35400 | 359 |
| 401 | 20230822 | 122500 | 12825211200 | 35450 | 35450 | 35450 | 35400 | 466 |
| 402 | 20230822 | 122400 | 12808694750 | 35450 | 35450 | 35450 | 35400 | 461 |
| 403 | 20230822 | 122300 | 12792352650 | 35450 | 35450 | 35450 | 35400 | 521 |
| 404 | 20230822 | 122200 | 12773887000 | 35400 | 35450 | 35450 | 35400 | 271 |
| 405 | 20230822 | 122100 | 12764281050 | 35450 | 35450 | 35450 | 35400 | 674 |
| 406 | 20230822 | 122000 | 12740391000 | 35450 | 35400 | 35450 | 35400 | 465 |
| 407 | 20230822 | 121900 | 12723907750 | 35450 | 35450 | 35450 | 35400 | 395 |
| 408 | 20230822 | 121800 | 12709905500 | 35450 | 35400 | 35450 | 35400 | 1175 |
| 409 | 20230822 | 121700 | 12668298650 | 35400 | 35400 | 35400 | 35400 | 491 |
| 410 | 20230822 | 121600 | 12650917250 | 35400 | 35400 | 35400 | 35350 | 765 |
| 411 | 20230822 | 121500 | 12623840800 | 35400 | 35400 | 35400 | 35350 | 336 |
| 412 | 20230822 | 121400 | 12611946650 | 35400 | 35400 | 35400 | 35350 | 410 |
| 413 | 20230822 | 121300 | 12597435900 | 35400 | 35400 | 35400 | 35350 | 426 |
| 414 | 20230822 | 121200 | 12582356650 | 35400 | 35400 | 35400 | 35350 | 438 |
| 415 | 20230822 | 121100 | 12566851850 | 35350 | 35400 | 35400 | 35350 | 624 |
| 416 | 20230822 | 121000 | 12544765300 | 35400 | 35350 | 35400 | 35300 | 567 |
| 417 | 20230822 | 120900 | 12524717100 | 35300 | 35350 | 35350 | 35300 | 2981 |
| 418 | 20230822 | 120800 | 12419342550 | 35350 | 35350 | 35350 | 35300 | 339 |
| 419 | 20230822 | 120700 | 12407359250 | 35350 | 35350 | 35350 | 35300 | 431 |
| 420 | 20230822 | 120600 | 12392128250 | 35350 | 35350 | 35350 | 35300 | 954 |
| 421 | 20230822 | 120500 | 12358404900 | 35350 | 35350 | 35350 | 35300 | 437 |
| 422 | 20230822 | 120400 | 12342960050 | 35350 | 35350 | 35350 | 35300 | 394 |
| 423 | 20230822 | 120300 | 12329033150 | 35300 | 35350 | 35350 | 35300 | 466 |
| 424 | 20230822 | 120200 | 12312565700 | 35350 | 35350 | 35350 | 35300 | 331 |
| 425 | 20230822 | 120100 | 12300868700 | 35350 | 35350 | 35350 | 35300 | 514 |
| 426 | 20230822 | 120000 | 12282708850 | 35350 | 35250 | 35350 | 35200 | 2814 |
| 427 | 20230822 | 115900 | 12183417650 | 35250 | 35250 | 35250 | 35250 | 211 |
| 428 | 20230822 | 115800 | 12175979900 | 35250 | 35250 | 35250 | 35200 | 3639 |
| 429 | 20230822 | 115700 | 12047734550 | 35250 | 35200 | 35250 | 35200 | 330 |
| 430 | 20230822 | 115600 | 12036111200 | 35250 | 35250 | 35250 | 35200 | 240 |
| 431 | 20230822 | 115500 | 12027657700 | 35250 | 35250 | 35250 | 35200 | 424 |
| 432 | 20230822 | 115400 | 12012723200 | 35250 | 35250 | 35250 | 35200 | 141 |
| 433 | 20230822 | 115300 | 12007756100 | 35200 | 35250 | 35250 | 35200 | 864 |
| 434 | 20230822 | 115200 | 11977336400 | 35250 | 35250 | 35250 | 35200 | 209 |
| 435 | 20230822 | 115100 | 11969977150 | 35250 | 35250 | 35250 | 35200 | 296 |
| 436 | 20230822 | 115000 | 11959553900 | 35250 | 35250 | 35250 | 35200 | 187 |
| 437 | 20230822 | 114900 | 11952968950 | 35250 | 35250 | 35250 | 35200 | 331 |
| 438 | 20230822 | 114800 | 11941311550 | 35250 | 35200 | 35250 | 35200 | 229 |
| 439 | 20230822 | 114700 | 11933248450 | 35250 | 35250 | 35250 | 35200 | 603 |
| 440 | 20230822 | 114600 | 11912020200 | 35250 | 35250 | 35250 | 35200 | 260 |
| 441 | 20230822 | 114500 | 11902862450 | 35250 | 35200 | 35250 | 35200 | 243 |
| 442 | 20230822 | 114400 | 11894304900 | 35250 | 35250 | 35250 | 35200 | 540 |
| 443 | 20230822 | 114300 | 11875292000 | 35250 | 35250 | 35250 | 35200 | 230 |
| 444 | 20230822 | 114200 | 11867192250 | 35250 | 35250 | 35250 | 35200 | 1083 |
| 445 | 20230822 | 114100 | 11829065200 | 35200 | 35250 | 35250 | 35200 | 143 |
| 446 | 20230822 | 114000 | 11824030500 | 35250 | 35250 | 35250 | 35200 | 299 |
| 447 | 20230822 | 113900 | 11813500750 | 35200 | 35250 | 35250 | 35200 | 153 |
| 448 | 20230822 | 113800 | 11808110550 | 35200 | 35350 | 35350 | 35200 | 2385 |
| 449 | 20230822 | 113700 | 11723994750 | 35350 | 35350 | 35350 | 35300 | 264 |
| 450 | 20230822 | 113600 | 11714666450 | 35350 | 35350 | 35350 | 35300 | 395 |
| 451 | 20230822 | 113500 | 11700703250 | 35350 | 35350 | 35350 | 35300 | 178 |
| 452 | 20230822 | 113400 | 11694414700 | 35350 | 35350 | 35350 | 35250 | 2677 |
| 453 | 20230822 | 113300 | 11599920500 | 35350 | 35350 | 35400 | 35300 | 813 |
| 454 | 20230822 | 113200 | 11571183350 | 35300 | 35300 | 35350 | 35300 | 380 |
| 455 | 20230822 | 113100 | 11557754450 | 35350 | 35350 | 35350 | 35300 | 478 |
| 456 | 20230822 | 113000 | 11540857750 | 35350 | 35350 | 35350 | 35300 | 363 |
| 457 | 20230822 | 112900 | 11528028650 | 35300 | 35350 | 35350 | 35300 | 228 |
| 458 | 20230822 | 112800 | 11519969200 | 35350 | 35350 | 35350 | 35300 | 305 |
| 459 | 20230822 | 112700 | 11509191800 | 35350 | 35350 | 35350 | 35300 | 482 |
| 460 | 20230822 | 112600 | 11492153400 | 35350 | 35350 | 35350 | 35300 | 417 |
| 461 | 20230822 | 112500 | 11477415500 | 35350 | 35350 | 35350 | 35300 | 440 |
| 462 | 20230822 | 112400 | 11461863050 | 35300 | 35350 | 35350 | 35300 | 654 |
| 463 | 20230822 | 112300 | 11438744300 | 35350 | 35300 | 35350 | 35300 | 2277 |
| 464 | 20230822 | 112200 | 11358360150 | 35300 | 35300 | 35300 | 35250 | 276 |
| 465 | 20230822 | 112100 | 11348621000 | 35300 | 35300 | 35300 | 35250 | 137 |
| 466 | 20230822 | 112000 | 11343788650 | 35300 | 35300 | 35300 | 35300 | 30 |
| 467 | 20230822 | 111900 | 11342729650 | 35250 | 35300 | 35300 | 35250 | 254 |
| 468 | 20230822 | 111800 | 11333770650 | 35300 | 35300 | 35300 | 35250 | 154 |
| 469 | 20230822 | 111700 | 11328335300 | 35300 | 35300 | 35300 | 35250 | 480 |
| 470 | 20230822 | 111600 | 11311391650 | 35250 | 35300 | 35300 | 35250 | 116 |
| 471 | 20230822 | 111500 | 11307300650 | 35300 | 35250 | 35300 | 35200 | 3261 |
| 472 | 20230822 | 111400 | 11192345850 | 35250 | 35250 | 35250 | 35200 | 283 |
| 473 | 20230822 | 111300 | 11182373750 | 35200 | 35250 | 35350 | 35200 | 2632 |
| 474 | 20230822 | 111200 | 11089549000 | 35250 | 35250 | 35250 | 35200 | 433 |
| 475 | 20230822 | 111100 | 11074302500 | 35250 | 35200 | 35250 | 35150 | 789 |
| 476 | 20230822 | 111000 | 11046534600 | 35200 | 35250 | 35250 | 35050 | 6598 |
| 477 | 20230822 | 110900 | 10814714900 | 35250 | 35250 | 35300 | 35250 | 549 |
| 478 | 20230822 | 110800 | 10795359100 | 35300 | 35300 | 35300 | 35250 | 525 |
| 479 | 20230822 | 110700 | 10776849400 | 35300 | 35500 | 35500 | 35050 | 21908 |
| 480 | 20230822 | 110600 | 10004176800 | 35500 | 35550 | 35550 | 35450 | 933 |
| 481 | 20230822 | 110500 | 9971055200 | 35550 | 35550 | 35550 | 35500 | 263 |
| 482 | 20230822 | 110400 | 9961710600 | 35500 | 35500 | 35500 | 35450 | 2784 |
| 483 | 20230822 | 110300 | 9862891000 | 35450 | 35500 | 35500 | 35450 | 184 |
| 484 | 20230822 | 110200 | 9856364050 | 35500 | 35500 | 35500 | 35450 | 647 |
| 485 | 20230822 | 110100 | 9833411050 | 35500 | 35500 | 35500 | 35450 | 158 |
| 486 | 20230822 | 110000 | 9827802500 | 35500 | 35450 | 35500 | 35450 | 805 |
| 487 | 20230822 | 105900 | 9799261550 | 35500 | 35500 | 35500 | 35450 | 84 |
| 488 | 20230822 | 105800 | 9796281200 | 35500 | 35500 | 35500 | 35450 | 494 |
| 489 | 20230822 | 105700 | 9778763450 | 35500 | 35450 | 35500 | 35400 | 2395 |
| 490 | 20230822 | 105600 | 9693860900 | 35450 | 35450 | 35450 | 35400 | 388 |
| 491 | 20230822 | 105500 | 9680116250 | 35400 | 35400 | 35400 | 35350 | 3751 |
| 492 | 20230822 | 105400 | 9547344200 | 35400 | 35300 | 35400 | 35300 | 440 |
| 493 | 20230822 | 105300 | 9531787900 | 35300 | 35450 | 35500 | 35200 | 12882 |
| 494 | 20230822 | 105200 | 9076594550 | 35450 | 35500 | 35500 | 35450 | 914 |
| 495 | 20230822 | 105100 | 9044184150 | 35500 | 35500 | 35500 | 35450 | 1109 |
| 496 | 20230822 | 105000 | 9004849800 | 35500 | 35450 | 35500 | 35450 | 210 |
| 497 | 20230822 | 104900 | 8997397650 | 35450 | 35500 | 35500 | 35450 | 724 |
| 498 | 20230822 | 104800 | 8971725800 | 35500 | 35500 | 35500 | 35450 | 409 |
| 499 | 20230822 | 104700 | 8957208550 | 35500 | 35500 | 35500 | 35450 | 1193 |
| 500 | 20230822 | 104600 | 8914858800 | 35500 | 35500 | 35500 | 35450 | 330 |
| 501 | 20230822 | 104500 | 8903144950 | 35500 | 35500 | 35500 | 35500 | 254 |
| 502 | 20230822 | 104400 | 8894127950 | 35500 | 35500 | 35500 | 35450 | 965 |
| 503 | 20230822 | 104300 | 8859882550 | 35500 | 35500 | 35500 | 35450 | 906 |
| 504 | 20230822 | 104200 | 8827720250 | 35500 | 35500 | 35500 | 35450 | 562 |
| 505 | 20230822 | 104100 | 8807773400 | 35500 | 35500 | 35500 | 35450 | 381 |
| 506 | 20230822 | 104000 | 8794263050 | 35500 | 35500 | 35500 | 35450 | 185 |
| 507 | 20230822 | 103900 | 8787698200 | 35450 | 35500 | 35500 | 35450 | 204 |
| 508 | 20230822 | 103800 | 8780457150 | 35500 | 35450 | 35500 | 35450 | 239 |
| 509 | 20230822 | 103700 | 8771979650 | 35500 | 35500 | 35550 | 35350 | 11963 |
| 510 | 20230822 | 103600 | 8347905200 | 35550 | 35500 | 35550 | 35500 | 2001 |
| 511 | 20230822 | 103500 | 8276779000 | 35500 | 35500 | 35550 | 35500 | 146 |
| 512 | 20230822 | 103400 | 8271589100 | 35550 | 35450 | 35550 | 35350 | 6072 |
| 513 | 20230822 | 103300 | 8056345450 | 35500 | 35450 | 35500 | 35400 | 3531 |
| 514 | 20230822 | 103200 | 7931164000 | 35450 | 35450 | 35450 | 35350 | 3878 |
| 515 | 20230822 | 103100 | 7793907250 | 35450 | 35400 | 35500 | 35200 | 10349 |
| 516 | 20230822 | 103000 | 7427713100 | 35450 | 35450 | 35450 | 35400 | 536 |
| 517 | 20230822 | 102900 | 7408713500 | 35450 | 35300 | 35450 | 35300 | 9640 |
| 518 | 20230822 | 102800 | 7067738450 | 35350 | 35350 | 35350 | 35300 | 400 |
| 519 | 20230822 | 102700 | 7053601100 | 35350 | 35350 | 35350 | 35300 | 648 |
| 520 | 20230822 | 102600 | 7030699250 | 35350 | 35300 | 35350 | 35250 | 1352 |
| 521 | 20230822 | 102500 | 6982955750 | 35300 | 35250 | 35350 | 35200 | 3675 |
| 522 | 20230822 | 102400 | 6853308050 | 35250 | 35250 | 35250 | 35200 | 360 |
| 523 | 20230822 | 102300 | 6840621350 | 35250 | 35250 | 35250 | 35200 | 290 |
| 524 | 20230822 | 102200 | 6830403650 | 35250 | 35250 | 35250 | 35200 | 140 |
| 525 | 20230822 | 102100 | 6825469450 | 35250 | 35300 | 35300 | 35200 | 1632 |
| 526 | 20230822 | 102000 | 6767976250 | 35250 | 35350 | 35350 | 35250 | 1441 |
| 527 | 20230822 | 101900 | 6717118900 | 35300 | 35300 | 35350 | 35300 | 848 |
| 528 | 20230822 | 101800 | 6687159950 | 35300 | 35300 | 35350 | 35250 | 609 |
| 529 | 20230822 | 101700 | 6665654750 | 35300 | 35300 | 35350 | 35250 | 1071 |
| 530 | 20230822 | 101600 | 6627846950 | 35300 | 35300 | 35300 | 35250 | 1304 |
| 531 | 20230822 | 101500 | 6581826250 | 35300 | 35400 | 35450 | 35250 | 3702 |
| 532 | 20230822 | 101400 | 6450891950 | 35450 | 35400 | 35450 | 35350 | 2090 |
| 533 | 20230822 | 101300 | 6376890400 | 35400 | 35400 | 35400 | 35350 | 1018 |
| 534 | 20230822 | 101200 | 6340853700 | 35400 | 35400 | 35400 | 35350 | 1194 |
| 535 | 20230822 | 101100 | 6298587150 | 35400 | 35400 | 35400 | 35350 | 670 |
| 536 | 20230822 | 101000 | 6274870050 | 35400 | 35250 | 35400 | 35250 | 7432 |
| 537 | 20230822 | 100900 | 6012505400 | 35250 | 35250 | 35250 | 35200 | 613 |
| 538 | 20230822 | 100800 | 5990897450 | 35300 | 35250 | 35300 | 35200 | 2809 |
| 539 | 20230822 | 100700 | 5891890300 | 35250 | 35250 | 35250 | 35200 | 1347 |
| 540 | 20230822 | 100600 | 5844408650 | 35250 | 35250 | 35250 | 35200 | 572 |
| 541 | 20230822 | 100500 | 5824245950 | 35250 | 35250 | 35250 | 35200 | 1168 |
| 542 | 20230822 | 100400 | 5783074600 | 35200 | 35250 | 35250 | 35200 | 1670 |
| 543 | 20230822 | 100300 | 5724223050 | 35250 | 35250 | 35250 | 35200 | 288 |
| 544 | 20230822 | 100200 | 5714082200 | 35250 | 35250 | 35250 | 35200 | 142 |
| 545 | 20230822 | 100100 | 5709077750 | 35250 | 35200 | 35250 | 35150 | 1752 |
| 546 | 20230822 | 100000 | 5647413850 | 35200 | 35200 | 35200 | 35150 | 136 |
| 547 | 20230822 | 095900 | 5642629450 | 35150 | 35200 | 35200 | 35150 | 1149 |
| 548 | 20230822 | 095800 | 5602212850 | 35200 | 35200 | 35200 | 35150 | 400 |
| 549 | 20230822 | 095700 | 5588147200 | 35200 | 35250 | 35250 | 35150 | 2277 |
| 550 | 20230822 | 095600 | 5508022200 | 35200 | 35250 | 35250 | 35200 | 2186 |
| 551 | 20230822 | 095500 | 5431051100 | 35250 | 35250 | 35250 | 35200 | 786 |
| 552 | 20230822 | 095400 | 5403354250 | 35200 | 35250 | 35250 | 35200 | 1165 |
| 553 | 20230822 | 095300 | 5362299200 | 35250 | 35250 | 35300 | 35200 | 3460 |
| 554 | 20230822 | 095200 | 5240296850 | 35300 | 35250 | 35300 | 35200 | 1835 |
| 555 | 20230822 | 095100 | 5175533300 | 35250 | 35150 | 35250 | 35100 | 4528 |
| 556 | 20230822 | 095000 | 5016187500 | 35150 | 35100 | 35150 | 35100 | 395 |
| 557 | 20230822 | 094900 | 5002310600 | 35150 | 35100 | 35150 | 35100 | 427 |
| 558 | 20230822 | 094800 | 4987315000 | 35100 | 35100 | 35150 | 35050 | 1350 |
| 559 | 20230822 | 094700 | 4939929400 | 35100 | 35050 | 35100 | 35050 | 724 |
| 560 | 20230822 | 094600 | 4914519750 | 35100 | 35050 | 35100 | 35050 | 1621 |
| 561 | 20230822 | 094500 | 4857695100 | 35050 | 35050 | 35100 | 35000 | 4574 |
| 562 | 20230822 | 094400 | 4697397900 | 35050 | 35100 | 35150 | 35050 | 1373 |
| 563 | 20230822 | 094300 | 4649208100 | 35100 | 35100 | 35100 | 34950 | 12894 |
| 564 | 20230822 | 094200 | 4197781100 | 35100 | 35100 | 35100 | 35050 | 602 |
| 565 | 20230822 | 094100 | 4176651500 | 35100 | 35100 | 35150 | 35050 | 1013 |
| 566 | 20230822 | 094000 | 4141100350 | 35100 | 35000 | 35100 | 35000 | 2970 |
| 567 | 20230822 | 093900 | 4037099500 | 35000 | 34950 | 35000 | 34950 | 980 |
| 568 | 20230822 | 093800 | 4002814250 | 34950 | 34950 | 35000 | 34900 | 2118 |
| 569 | 20230822 | 093700 | 3928790000 | 34900 | 34950 | 34950 | 34900 | 699 |
| 570 | 20230822 | 093600 | 3904363450 | 34950 | 34900 | 34950 | 34900 | 351 |
| 571 | 20230822 | 093500 | 3892102850 | 34900 | 34950 | 34950 | 34900 | 618 |
| 572 | 20230822 | 093400 | 3870509450 | 34950 | 34900 | 34950 | 34900 | 253 |
| 573 | 20230822 | 093300 | 3861676400 | 34900 | 34850 | 34950 | 34850 | 1571 |
| 574 | 20230822 | 093200 | 3806820700 | 34850 | 34800 | 34900 | 34800 | 1117 |
| 575 | 20230822 | 093100 | 3767889400 | 34800 | 34750 | 34800 | 34650 | 9235 |
| 576 | 20230822 | 093000 | 3447428000 | 34750 | 34700 | 34800 | 34700 | 441 |
| 577 | 20230822 | 092900 | 3432103050 | 34750 | 34700 | 34750 | 34700 | 902 |
| 578 | 20230822 | 092800 | 3400759900 | 34700 | 34750 | 34750 | 34700 | 3516 |
| 579 | 20230822 | 092700 | 3278678150 | 34750 | 34750 | 34800 | 34750 | 756 |
| 580 | 20230822 | 092600 | 3252378000 | 34800 | 34800 | 34850 | 34750 | 3491 |
| 581 | 20230822 | 092500 | 3130884550 | 34800 | 34850 | 34850 | 34800 | 1275 |
| 582 | 20230822 | 092400 | 3086453650 | 34850 | 34750 | 34900 | 34750 | 4761 |
| 583 | 20230822 | 092300 | 2920591050 | 34750 | 34800 | 34850 | 34750 | 4799 |
| 584 | 20230822 | 092200 | 2753735600 | 34800 | 34850 | 34850 | 34800 | 796 |
| 585 | 20230822 | 092100 | 2726034350 | 34800 | 35000 | 35000 | 34800 | 7213 |
| 586 | 20230822 | 092000 | 2474404200 | 34950 | 34950 | 35000 | 34950 | 2905 |
| 587 | 20230822 | 091900 | 2372872300 | 35000 | 35000 | 35000 | 34950 | 878 |
| 588 | 20230822 | 091800 | 2342164450 | 35000 | 35000 | 35000 | 34950 | 509 |
| 589 | 20230822 | 091700 | 2324349650 | 35000 | 34950 | 35000 | 34950 | 493 |
| 590 | 20230822 | 091600 | 2307117900 | 34950 | 35100 | 35100 | 34950 | 7953 |
| 591 | 20230822 | 091500 | 2028494700 | 35100 | 35050 | 35100 | 35050 | 841 |
| 592 | 20230822 | 091400 | 1998979250 | 35100 | 35100 | 35100 | 35050 | 939 |
| 593 | 20230822 | 091300 | 1966050350 | 35100 | 35100 | 35100 | 35050 | 381 |
| 594 | 20230822 | 091200 | 1952693400 | 35050 | 35100 | 35100 | 35050 | 1666 |
| 595 | 20230822 | 091100 | 1894234750 | 35050 | 35200 | 35250 | 35050 | 8649 |
| 596 | 20230822 | 091000 | 1590258350 | 35200 | 35100 | 35250 | 35100 | 9231 |
| 597 | 20230822 | 090900 | 1265648900 | 35050 | 35100 | 35100 | 35050 | 1349 |
| 598 | 20230822 | 090800 | 1218356500 | 35100 | 35000 | 35100 | 35000 | 1610 |
| 599 | 20230822 | 090700 | 1161905900 | 35000 | 35050 | 35100 | 35000 | 3715 |
| 600 | 20230822 | 090600 | 1031770150 | 35100 | 34950 | 35100 | 34900 | 6182 |
| 601 | 20230822 | 090500 | 815423250 | 34950 | 35000 | 35050 | 34950 | 1849 |
| 602 | 20230822 | 090400 | 750762450 | 35050 | 35100 | 35100 | 35000 | 2013 |
| 603 | 20230822 | 090300 | 680204300 | 35100 | 35100 | 35100 | 35050 | 664 |
| 604 | 20230822 | 090200 | 656909200 | 35100 | 35100 | 35150 | 35050 | 881 |
| 605 | 20230822 | 090100 | 625982700 | 35100 | 35100 | 35100 | 35000 | 1156 |
| 606 | 20230822 | 090000 | 585449850 | 35050 | 34900 | 35100 | 34850 | 16771 |