33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 3 | 20230822 | 192300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230822 | 192200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230822 | 192100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230822 | 192000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230822 | 191900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230822 | 191800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230822 | 191700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230822 | 191600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230822 | 191500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230822 | 191400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230822 | 191300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230822 | 191200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230822 | 191100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230822 | 191000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230822 | 190900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230822 | 190800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230822 | 190700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230822 | 190600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230822 | 190500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230822 | 190400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230822 | 190300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230822 | 190200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230822 | 190100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230822 | 190000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230822 | 185900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230822 | 185800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230822 | 185700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230822 | 185600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230822 | 185500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230822 | 185400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 33 | 20230822 | 185300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230822 | 185200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230822 | 185100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230822 | 185000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230822 | 184900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230822 | 184800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230822 | 184700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230822 | 184600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230822 | 184500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230822 | 184400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230822 | 184300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230822 | 184200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230822 | 184100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230822 | 184000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230822 | 183900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230822 | 183800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230822 | 183700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230822 | 183600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230822 | 183500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230822 | 183400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230822 | 183300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230822 | 183200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230822 | 183100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230822 | 183000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230822 | 182900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230822 | 182800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230822 | 182700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230822 | 182600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230822 | 182500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230822 | 182400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 63 | 20230822 | 182300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230822 | 182200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230822 | 182100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230822 | 182000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230822 | 181900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230822 | 181800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230822 | 181700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230822 | 181600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230822 | 181500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230822 | 181400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230822 | 181300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230822 | 181200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230822 | 181100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230822 | 181000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230822 | 180900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230822 | 180800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230822 | 180700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230822 | 180600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230822 | 180500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230822 | 180400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230822 | 180300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230822 | 180200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230822 | 180100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230822 | 180000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230822 | 175900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230822 | 175800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230822 | 175700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230822 | 175600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230822 | 175500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230822 | 175400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 93 | 20230822 | 175300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230822 | 175200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230822 | 175100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230822 | 175000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230822 | 174900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230822 | 174800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230822 | 174700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230822 | 174600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230822 | 174500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230822 | 174400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230822 | 174300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230822 | 174200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230822 | 174100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230822 | 174000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230822 | 173900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230822 | 173800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230822 | 173700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230822 | 173600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230822 | 173500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230822 | 173400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230822 | 173300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230822 | 173200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230822 | 173100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230822 | 173000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230822 | 172900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230822 | 172800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230822 | 172700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230822 | 172600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230822 | 172500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230822 | 172400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 123 | 20230822 | 172300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230822 | 172200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230822 | 172100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230822 | 172000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230822 | 171900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230822 | 171800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230822 | 171700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230822 | 171600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230822 | 171500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230822 | 171400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230822 | 171300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230822 | 171200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230822 | 171100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230822 | 171000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230822 | 170900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230822 | 170800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230822 | 170700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230822 | 170600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230822 | 170500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230822 | 170400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230822 | 170300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230822 | 170200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230822 | 170100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230822 | 170000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230822 | 165900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230822 | 165800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230822 | 165700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230822 | 165600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230822 | 165500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230822 | 165400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 153 | 20230822 | 165300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230822 | 165200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230822 | 165100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230822 | 165000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230822 | 164900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230822 | 164800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230822 | 164700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230822 | 164600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230822 | 164500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230822 | 164400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230822 | 164300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230822 | 164200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230822 | 164100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230822 | 164000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230822 | 163900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230822 | 163800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230822 | 163700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230822 | 163600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230822 | 163500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230822 | 163400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230822 | 163300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230822 | 163200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230822 | 163100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230822 | 163000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230822 | 162900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230822 | 162800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230822 | 162700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230822 | 162600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230822 | 162500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230822 | 162400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 183 | 20230822 | 162300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230822 | 162200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230822 | 162100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230822 | 162000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230822 | 161900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230822 | 161800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230822 | 161700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230822 | 161600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230822 | 161500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230822 | 161400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230822 | 161300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230822 | 161200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230822 | 161100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230822 | 161000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230822 | 160900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230822 | 160800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230822 | 160700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230822 | 160600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230822 | 160500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230822 | 160400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230822 | 160300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230822 | 160200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230822 | 160100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230822 | 160000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230822 | 155900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230822 | 155800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230822 | 155700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230822 | 155600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20230822 | 155500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20230822 | 155400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 213 | 20230822 | 155300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20230822 | 155200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20230822 | 155100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20230822 | 155000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20230822 | 154900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20230822 | 154800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20230822 | 154700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20230822 | 154600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20230822 | 154500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20230822 | 154400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20230822 | 154300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20230822 | 154200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20230822 | 154100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20230822 | 154000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20230822 | 153900 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20230822 | 153800 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20230822 | 153700 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20230822 | 153600 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20230822 | 153500 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20230822 | 153400 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20230822 | 153300 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20230822 | 153200 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20230822 | 153100 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20230822 | 153000 | 3096225350 | 33550 | 33550 | 33550 | 33550 | 1816 |
| 237 | 20230822 | 152900 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230822 | 152800 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230822 | 152700 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230822 | 152600 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230822 | 152500 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230822 | 152400 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20230822 | 152300 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230822 | 152200 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230822 | 152100 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230822 | 152000 | 3035298550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230822 | 151900 | 3035298550 | 33500 | 33500 | 33550 | 33500 | 218 |
| 248 | 20230822 | 151800 | 3027991400 | 33400 | 33500 | 33500 | 33400 | 189 |
| 249 | 20230822 | 151700 | 3021668900 | 33500 | 33500 | 33550 | 33500 | 4 |
| 250 | 20230822 | 151600 | 3021534850 | 33500 | 33500 | 33500 | 33500 | 18 |
| 251 | 20230822 | 151500 | 3020931850 | 33500 | 33550 | 33550 | 33500 | 55 |
| 252 | 20230822 | 151400 | 3019089250 | 33550 | 33550 | 33550 | 33450 | 1205 |
| 253 | 20230822 | 151300 | 2978739900 | 33550 | 33600 | 33650 | 33500 | 327 |
| 254 | 20230822 | 151200 | 2967767000 | 33600 | 33600 | 33600 | 33500 | 1044 |
| 255 | 20230822 | 151100 | 2932703900 | 33550 | 33500 | 33550 | 33500 | 218 |
| 256 | 20230822 | 151000 | 2925392400 | 33500 | 33500 | 33600 | 33500 | 216 |
| 257 | 20230822 | 150900 | 2918151600 | 33450 | 33550 | 33550 | 33450 | 111 |
| 258 | 20230822 | 150800 | 2914429950 | 33500 | 33500 | 33500 | 33450 | 725 |
| 259 | 20230822 | 150700 | 2890143450 | 33450 | 33450 | 33500 | 33450 | 278 |
| 260 | 20230822 | 150600 | 2880839750 | 33450 | 33450 | 33450 | 33450 | 194 |
| 261 | 20230822 | 150500 | 2874350450 | 33450 | 33500 | 33500 | 33450 | 280 |
| 262 | 20230822 | 150400 | 2864981950 | 33500 | 33500 | 33550 | 33500 | 347 |
| 263 | 20230822 | 150300 | 2853356950 | 33500 | 33550 | 33550 | 33500 | 60 |
| 264 | 20230822 | 150200 | 2851345800 | 33500 | 33500 | 33550 | 33500 | 98 |
| 265 | 20230822 | 150100 | 2848061350 | 33500 | 33550 | 33550 | 33500 | 67 |
| 266 | 20230822 | 150000 | 2845814100 | 33500 | 33500 | 33500 | 33500 | 18 |
| 267 | 20230822 | 145900 | 2845211100 | 33550 | 33500 | 33550 | 33500 | 60 |
| 268 | 20230822 | 145800 | 2843199650 | 33500 | 33550 | 33550 | 33500 | 65 |
| 269 | 20230822 | 145700 | 2841020950 | 33550 | 33650 | 33650 | 33500 | 141 |
| 270 | 20230822 | 145600 | 2836289600 | 33600 | 33650 | 33650 | 33500 | 242 |
| 271 | 20230822 | 145500 | 2828157150 | 33600 | 33650 | 33650 | 33500 | 129 |
| 272 | 20230822 | 145400 | 2823825750 | 33600 | 33550 | 33650 | 33550 | 386 |
| 273 | 20230822 | 145300 | 2810855650 | 33500 | 33600 | 33600 | 33500 | 216 |
| 274 | 20230822 | 145200 | 2803601350 | 33600 | 33500 | 33650 | 33500 | 225 |
| 275 | 20230822 | 145100 | 2796048000 | 33600 | 33650 | 33650 | 33500 | 274 |
| 276 | 20230822 | 145000 | 2786839950 | 33650 | 33500 | 33650 | 33500 | 542 |
| 277 | 20230822 | 144900 | 2768620250 | 33500 | 33650 | 33650 | 33500 | 260 |
| 278 | 20230822 | 144800 | 2759886700 | 33500 | 33600 | 33650 | 33500 | 156 |
| 279 | 20230822 | 144700 | 2754642650 | 33500 | 33550 | 33650 | 33500 | 283 |
| 280 | 20230822 | 144600 | 2745135950 | 33650 | 33500 | 33650 | 33500 | 874 |
| 281 | 20230822 | 144500 | 2715754400 | 33500 | 33500 | 33650 | 33500 | 692 |
| 282 | 20230822 | 144400 | 2692494200 | 33500 | 33650 | 33650 | 33500 | 397 |
| 283 | 20230822 | 144300 | 2679146200 | 33500 | 33600 | 33650 | 33500 | 234 |
| 284 | 20230822 | 144200 | 2671279000 | 33600 | 33650 | 33650 | 33500 | 294 |
| 285 | 20230822 | 144100 | 2661398450 | 33650 | 33500 | 33650 | 33450 | 298 |
| 286 | 20230822 | 144000 | 2651380600 | 33650 | 33600 | 33700 | 33500 | 350 |
| 287 | 20230822 | 143900 | 2639615800 | 33650 | 33650 | 33650 | 33550 | 250 |
| 288 | 20230822 | 143800 | 2631211950 | 33500 | 33550 | 33600 | 33500 | 331 |
| 289 | 20230822 | 143700 | 2620096750 | 33500 | 33500 | 33500 | 33450 | 747 |
| 290 | 20230822 | 143600 | 2595099750 | 33500 | 33650 | 33650 | 33450 | 683 |
| 291 | 20230822 | 143500 | 2572202700 | 33550 | 33700 | 33700 | 33450 | 1406 |
| 292 | 20230822 | 143400 | 2525073350 | 33600 | 33600 | 33600 | 33500 | 253 |
| 293 | 20230822 | 143300 | 2516577850 | 33550 | 33600 | 33650 | 33550 | 243 |
| 294 | 20230822 | 143200 | 2508408850 | 33600 | 33650 | 33650 | 33500 | 301 |
| 295 | 20230822 | 143100 | 2498290450 | 33650 | 33550 | 33650 | 33550 | 271 |
| 296 | 20230822 | 143000 | 2489179950 | 33550 | 33650 | 33700 | 33550 | 356 |
| 297 | 20230822 | 142900 | 2477205550 | 33600 | 33550 | 33650 | 33550 | 126 |
| 298 | 20230822 | 142800 | 2472970000 | 33650 | 33650 | 33650 | 33500 | 276 |
| 299 | 20230822 | 142700 | 2463689150 | 33650 | 33600 | 33650 | 33550 | 330 |
| 300 | 20230822 | 142600 | 2452593850 | 33550 | 33600 | 33600 | 33550 | 278 |
| 301 | 20230822 | 142500 | 2443254700 | 33600 | 33600 | 33600 | 33550 | 183 |
| 302 | 20230822 | 142400 | 2437107650 | 33600 | 33550 | 33600 | 33550 | 246 |
| 303 | 20230822 | 142300 | 2428844100 | 33550 | 33550 | 33550 | 33500 | 438 |
| 304 | 20230822 | 142200 | 2414156750 | 33500 | 33550 | 33550 | 33500 | 239 |
| 305 | 20230822 | 142100 | 2406141750 | 33500 | 33600 | 33600 | 33500 | 270 |
| 306 | 20230822 | 142000 | 2397081100 | 33600 | 33550 | 33600 | 33550 | 286 |
| 307 | 20230822 | 141900 | 2387472950 | 33600 | 33550 | 33600 | 33500 | 385 |
| 308 | 20230822 | 141800 | 2374557700 | 33550 | 33500 | 33650 | 33500 | 2062 |
| 309 | 20230822 | 141700 | 2305307700 | 33500 | 33450 | 33500 | 33450 | 225 |
| 310 | 20230822 | 141600 | 2297772600 | 33450 | 33450 | 33500 | 33450 | 42 |
| 311 | 20230822 | 141500 | 2296366550 | 33450 | 33500 | 33500 | 33450 | 135 |
| 312 | 20230822 | 141400 | 2291845850 | 33500 | 33550 | 33550 | 33450 | 190 |
| 313 | 20230822 | 141300 | 2285480500 | 33500 | 33550 | 33550 | 33450 | 196 |
| 314 | 20230822 | 141200 | 2278913900 | 33450 | 33550 | 33550 | 33450 | 93 |
| 315 | 20230822 | 141100 | 2275796450 | 33450 | 33550 | 33550 | 33450 | 118 |
| 316 | 20230822 | 141000 | 2271840350 | 33450 | 33550 | 33550 | 33450 | 99 |
| 317 | 20230822 | 140900 | 2268521200 | 33500 | 33500 | 33550 | 33450 | 144 |
| 318 | 20230822 | 140800 | 2263696300 | 33450 | 33600 | 33600 | 33450 | 125 |
| 319 | 20230822 | 140700 | 2259502400 | 33500 | 33600 | 33600 | 33450 | 140 |
| 320 | 20230822 | 140600 | 2254803000 | 33450 | 33600 | 33600 | 33450 | 112 |
| 321 | 20230822 | 140500 | 2251045100 | 33500 | 33600 | 33600 | 33450 | 129 |
| 322 | 20230822 | 140400 | 2246715500 | 33450 | 33500 | 33600 | 33450 | 58 |
| 323 | 20230822 | 140300 | 2244771000 | 33500 | 33500 | 33550 | 33450 | 165 |
| 324 | 20230822 | 140200 | 2239244200 | 33450 | 33600 | 33600 | 33450 | 863 |
| 325 | 20230822 | 140100 | 2210352500 | 33550 | 33500 | 33600 | 33450 | 171 |
| 326 | 20230822 | 140000 | 2204618300 | 33450 | 33550 | 33600 | 33450 | 188 |
| 327 | 20230822 | 135900 | 2198316150 | 33500 | 33500 | 33600 | 33500 | 85 |
| 328 | 20230822 | 135800 | 2195464000 | 33450 | 33600 | 33600 | 33450 | 127 |
| 329 | 20230822 | 135700 | 2191204700 | 33600 | 33500 | 33600 | 33500 | 107 |
| 330 | 20230822 | 135600 | 2187617350 | 33450 | 33550 | 33600 | 33450 | 144 |
| 331 | 20230822 | 135500 | 2182785850 | 33550 | 33500 | 33550 | 33500 | 96 |
| 332 | 20230822 | 135400 | 2179566700 | 33500 | 33550 | 33550 | 33450 | 144 |
| 333 | 20230822 | 135300 | 2174736900 | 33550 | 33550 | 33550 | 33500 | 107 |
| 334 | 20230822 | 135200 | 2171147250 | 33550 | 33550 | 33600 | 33450 | 137 |
| 335 | 20230822 | 135100 | 2166551300 | 33450 | 33600 | 33600 | 33450 | 80 |
| 336 | 20230822 | 135000 | 2163867250 | 33500 | 33500 | 33600 | 33450 | 202 |
| 337 | 20230822 | 134900 | 2157097850 | 33500 | 33600 | 33600 | 33450 | 234 |
| 338 | 20230822 | 134800 | 2149249000 | 33550 | 33600 | 33600 | 33550 | 148 |
| 339 | 20230822 | 134700 | 2144277800 | 33550 | 33600 | 33600 | 33550 | 156 |
| 340 | 20230822 | 134600 | 2139037800 | 33550 | 33600 | 33600 | 33550 | 114 |
| 341 | 20230822 | 134500 | 2135208550 | 33600 | 33600 | 33600 | 33500 | 146 |
| 342 | 20230822 | 134400 | 2130308750 | 33550 | 33550 | 33600 | 33550 | 150 |
| 343 | 20230822 | 134300 | 2125272650 | 33500 | 33550 | 33550 | 33500 | 115 |
| 344 | 20230822 | 134200 | 2121415950 | 33500 | 33500 | 33550 | 33500 | 100 |
| 345 | 20230822 | 134100 | 2118063050 | 33500 | 33500 | 33550 | 33450 | 219 |
| 346 | 20230822 | 134000 | 2110723650 | 33450 | 33500 | 33500 | 33450 | 109 |
| 347 | 20230822 | 133900 | 2107074250 | 33450 | 33450 | 33500 | 33400 | 782 |
| 348 | 20230822 | 133800 | 2080919900 | 33450 | 33550 | 33550 | 33450 | 1246 |
| 349 | 20230822 | 133700 | 2039225200 | 33500 | 33550 | 33550 | 33500 | 189 |
| 350 | 20230822 | 133600 | 2032887200 | 33550 | 33550 | 33550 | 33500 | 206 |
| 351 | 20230822 | 133500 | 2025979200 | 33550 | 33550 | 33600 | 33500 | 287 |
| 352 | 20230822 | 133400 | 2016350450 | 33550 | 33600 | 33600 | 33500 | 135 |
| 353 | 20230822 | 133300 | 2011819050 | 33550 | 33600 | 33600 | 33550 | 121 |
| 354 | 20230822 | 133200 | 2007755150 | 33550 | 33600 | 33600 | 33500 | 261 |
| 355 | 20230822 | 133100 | 1999002400 | 33550 | 33600 | 33600 | 33550 | 155 |
| 356 | 20230822 | 133000 | 1993795800 | 33550 | 33600 | 33600 | 33550 | 120 |
| 357 | 20230822 | 132900 | 1989765750 | 33600 | 33600 | 33600 | 33500 | 158 |
| 358 | 20230822 | 132800 | 1984460800 | 33500 | 33600 | 33600 | 33500 | 99 |
| 359 | 20230822 | 132700 | 1981137050 | 33550 | 33600 | 33600 | 33550 | 140 |
| 360 | 20230822 | 132600 | 1976436100 | 33550 | 33500 | 33600 | 33500 | 47 |
| 361 | 20230822 | 132500 | 1974859300 | 33450 | 33500 | 33600 | 33450 | 127 |
| 362 | 20230822 | 132400 | 1970600400 | 33500 | 33550 | 33600 | 33500 | 151 |
| 363 | 20230822 | 132300 | 1965530750 | 33500 | 33500 | 33550 | 33500 | 80 |
| 364 | 20230822 | 132200 | 1962848150 | 33550 | 33550 | 33550 | 33450 | 152 |
| 365 | 20230822 | 132100 | 1957754050 | 33550 | 33500 | 33600 | 33450 | 260 |
| 366 | 20230822 | 132000 | 1949037400 | 33500 | 33550 | 33550 | 33450 | 222 |
| 367 | 20230822 | 131900 | 1941600050 | 33550 | 33500 | 33550 | 33500 | 214 |
| 368 | 20230822 | 131800 | 1934427850 | 33450 | 33500 | 33500 | 33450 | 130 |
| 369 | 20230822 | 131700 | 1930074350 | 33500 | 33450 | 33550 | 33450 | 127 |
| 370 | 20230822 | 131600 | 1925819400 | 33550 | 33500 | 33550 | 33500 | 237 |
| 371 | 20230822 | 131500 | 1917874700 | 33500 | 33550 | 33550 | 33500 | 201 |
| 372 | 20230822 | 131400 | 1911135500 | 33500 | 33450 | 33550 | 33450 | 107 |
| 373 | 20230822 | 131300 | 1907551500 | 33450 | 33550 | 33550 | 33450 | 153 |
| 374 | 20230822 | 131200 | 1902420750 | 33550 | 33550 | 33550 | 33500 | 167 |
| 375 | 20230822 | 131100 | 1896818800 | 33500 | 33550 | 33550 | 33500 | 98 |
| 376 | 20230822 | 131000 | 1893532450 | 33500 | 33500 | 33550 | 33500 | 138 |
| 377 | 20230822 | 130900 | 1888904600 | 33550 | 33550 | 33550 | 33500 | 114 |
| 378 | 20230822 | 130800 | 1885081400 | 33550 | 33500 | 33550 | 33500 | 125 |
| 379 | 20230822 | 130700 | 1880889250 | 33500 | 33550 | 33550 | 33450 | 128 |
| 380 | 20230822 | 130600 | 1876603200 | 33500 | 33500 | 33500 | 33450 | 235 |
| 381 | 20230822 | 130500 | 1868731900 | 33500 | 33400 | 33500 | 33400 | 140 |
| 382 | 20230822 | 130400 | 1864047600 | 33400 | 33450 | 33450 | 33400 | 263 |
| 383 | 20230822 | 130300 | 1855251500 | 33450 | 33550 | 33550 | 33450 | 683 |
| 384 | 20230822 | 130200 | 1832367850 | 33600 | 33450 | 33600 | 33450 | 545 |
| 385 | 20230822 | 130100 | 1814089600 | 33500 | 33500 | 33500 | 33450 | 93 |
| 386 | 20230822 | 130000 | 1810974700 | 33500 | 33500 | 33500 | 33450 | 80 |
| 387 | 20230822 | 125900 | 1808295200 | 33500 | 33450 | 33500 | 33450 | 144 |
| 388 | 20230822 | 125800 | 1803472450 | 33500 | 33500 | 33500 | 33500 | 131 |
| 389 | 20230822 | 125700 | 1799083950 | 33500 | 33450 | 33500 | 33450 | 204 |
| 390 | 20230822 | 125600 | 1792250800 | 33500 | 33500 | 33500 | 33450 | 84 |
| 391 | 20230822 | 125500 | 1789437400 | 33450 | 33450 | 33500 | 33400 | 108 |
| 392 | 20230822 | 125400 | 1785821550 | 33450 | 33450 | 33500 | 33400 | 74 |
| 393 | 20230822 | 125300 | 1783343950 | 33450 | 33400 | 33500 | 33400 | 120 |
| 394 | 20230822 | 125200 | 1779327700 | 33500 | 33450 | 33500 | 33400 | 51 |
| 395 | 20230822 | 125100 | 1777620400 | 33450 | 33500 | 33500 | 33450 | 135 |
| 396 | 20230822 | 125000 | 1773100200 | 33450 | 33450 | 33500 | 33450 | 251 |
| 397 | 20230822 | 124900 | 1764694300 | 33450 | 33450 | 33450 | 33350 | 137 |
| 398 | 20230822 | 124800 | 1760112800 | 33350 | 33400 | 33450 | 33350 | 130 |
| 399 | 20230822 | 124700 | 1755769400 | 33450 | 33450 | 33450 | 33400 | 108 |
| 400 | 20230822 | 124600 | 1752158750 | 33450 | 33450 | 33450 | 33400 | 128 |
| 401 | 20230822 | 124500 | 1747877900 | 33400 | 33400 | 33400 | 33300 | 120 |
| 402 | 20230822 | 124400 | 1743871450 | 33400 | 33400 | 33450 | 33300 | 373 |
| 403 | 20230822 | 124300 | 1731421000 | 33400 | 33350 | 33450 | 33350 | 221 |
| 404 | 20230822 | 124200 | 1724037000 | 33350 | 33400 | 33400 | 33350 | 109 |
| 405 | 20230822 | 124100 | 1720397550 | 33350 | 33350 | 33400 | 33350 | 155 |
| 406 | 20230822 | 124000 | 1715222550 | 33350 | 33350 | 33400 | 33300 | 102 |
| 407 | 20230822 | 123900 | 1711817450 | 33350 | 33400 | 33400 | 33300 | 85 |
| 408 | 20230822 | 123800 | 1708981700 | 33400 | 33400 | 33400 | 33400 | 96 |
| 409 | 20230822 | 123700 | 1705775300 | 33350 | 33350 | 33400 | 33300 | 470 |
| 410 | 20230822 | 123600 | 1690115750 | 33300 | 33350 | 33400 | 33300 | 520 |
| 411 | 20230822 | 123500 | 1672774950 | 33300 | 33300 | 33350 | 33300 | 85 |
| 412 | 20230822 | 123400 | 1669941700 | 33300 | 33300 | 33350 | 33300 | 189 |
| 413 | 20230822 | 123300 | 1663641800 | 33300 | 33350 | 33350 | 33300 | 196 |
| 414 | 20230822 | 123200 | 1657109700 | 33300 | 33300 | 33350 | 33300 | 126 |
| 415 | 20230822 | 123100 | 1652910200 | 33300 | 33300 | 33350 | 33300 | 164 |
| 416 | 20230822 | 123000 | 1647442500 | 33300 | 33300 | 33350 | 33300 | 113 |
| 417 | 20230822 | 122900 | 1643675050 | 33300 | 33350 | 33350 | 33300 | 84 |
| 418 | 20230822 | 122800 | 1640874900 | 33350 | 33300 | 33350 | 33300 | 120 |
| 419 | 20230822 | 122700 | 1636874700 | 33300 | 33300 | 33300 | 33300 | 419 |
| 420 | 20230822 | 122600 | 1622922000 | 33300 | 33300 | 33350 | 33300 | 157 |
| 421 | 20230822 | 122500 | 1617689300 | 33300 | 33300 | 33350 | 33250 | 101 |
| 422 | 20230822 | 122400 | 1614324850 | 33300 | 33350 | 33350 | 33300 | 97 |
| 423 | 20230822 | 122300 | 1611091250 | 33300 | 33300 | 33350 | 33300 | 164 |
| 424 | 20230822 | 122200 | 1605625100 | 33350 | 33300 | 33350 | 33250 | 321 |
| 425 | 20230822 | 122100 | 1594935450 | 33300 | 33300 | 33350 | 33300 | 343 |
| 426 | 20230822 | 122000 | 1583507150 | 33300 | 33350 | 33350 | 33300 | 100 |
| 427 | 20230822 | 121900 | 1580174100 | 33300 | 33350 | 33350 | 33250 | 103 |
| 428 | 20230822 | 121800 | 1576742350 | 33300 | 33300 | 33350 | 33300 | 205 |
| 429 | 20230822 | 121700 | 1569912050 | 33250 | 33250 | 33300 | 33250 | 436 |
| 430 | 20230822 | 121600 | 1555406550 | 33200 | 33200 | 33200 | 33200 | 5 |
| 431 | 20230822 | 121500 | 1555240550 | 33200 | 33200 | 33250 | 33200 | 44 |
| 432 | 20230822 | 121400 | 1553777900 | 33200 | 33200 | 33200 | 33200 | 6 |
| 433 | 20230822 | 121300 | 1553578700 | 33200 | 33200 | 33200 | 33200 | 45 |
| 434 | 20230822 | 121200 | 1552084700 | 33200 | 33200 | 33200 | 33200 | 15 |
| 435 | 20230822 | 121100 | 1551586700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 436 | 20230822 | 121000 | 1551586700 | 33200 | 33200 | 33200 | 33200 | 1 |
| 437 | 20230822 | 120900 | 1551553500 | 33150 | 33150 | 33150 | 33150 | 1 |
| 438 | 20230822 | 120800 | 1551520350 | 33150 | 33150 | 33150 | 33150 | 9 |
| 439 | 20230822 | 120700 | 1551222000 | 33200 | 33200 | 33250 | 33150 | 87 |
| 440 | 20230822 | 120600 | 1548334250 | 33200 | 33250 | 33250 | 33150 | 1207 |
| 441 | 20230822 | 120500 | 1508310000 | 33250 | 33200 | 33250 | 33200 | 7 |
| 442 | 20230822 | 120400 | 1508077300 | 33200 | 33200 | 33200 | 33200 | 26 |
| 443 | 20230822 | 120300 | 1507214100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 444 | 20230822 | 120200 | 1507214100 | 33150 | 33150 | 33150 | 33150 | 14 |
| 445 | 20230822 | 120100 | 1506750000 | 33150 | 33200 | 33250 | 33150 | 101 |
| 446 | 20230822 | 120000 | 1503396900 | 33150 | 33150 | 33150 | 33150 | 10 |
| 447 | 20230822 | 115900 | 1503065400 | 33150 | 33150 | 33200 | 33150 | 39 |
| 448 | 20230822 | 115800 | 1501772500 | 33150 | 33150 | 33150 | 33150 | 14 |
| 449 | 20230822 | 115700 | 1501308400 | 33150 | 33150 | 33200 | 33150 | 45 |
| 450 | 20230822 | 115600 | 1499816600 | 33150 | 33150 | 33150 | 33150 | 71 |
| 451 | 20230822 | 115500 | 1497462950 | 33200 | 33150 | 33200 | 33150 | 24 |
| 452 | 20230822 | 115400 | 1496666950 | 33150 | 33100 | 33250 | 33100 | 101 |
| 453 | 20230822 | 115300 | 1493319050 | 33150 | 33150 | 33150 | 33100 | 116 |
| 454 | 20230822 | 115200 | 1489474050 | 33150 | 33100 | 33150 | 33100 | 19 |
| 455 | 20230822 | 115100 | 1488844950 | 33100 | 33100 | 33150 | 33100 | 65 |
| 456 | 20230822 | 115000 | 1486692000 | 33150 | 33100 | 33150 | 33100 | 52 |
| 457 | 20230822 | 114900 | 1484968550 | 33100 | 33150 | 33150 | 33100 | 439 |
| 458 | 20230822 | 114800 | 1470437400 | 33150 | 33150 | 33250 | 33100 | 1714 |
| 459 | 20230822 | 114700 | 1413617750 | 33250 | 33200 | 33250 | 33150 | 1956 |
| 460 | 20230822 | 114600 | 1348743150 | 33150 | 33250 | 33250 | 33150 | 144 |
| 461 | 20230822 | 114500 | 1343962500 | 33200 | 33200 | 33250 | 33200 | 69 |
| 462 | 20230822 | 114400 | 1341669100 | 33200 | 33200 | 33300 | 33200 | 9 |
| 463 | 20230822 | 114300 | 1341370200 | 33200 | 33150 | 33200 | 33150 | 221 |
| 464 | 20230822 | 114200 | 1334034750 | 33150 | 33150 | 33300 | 33150 | 84 |
| 465 | 20230822 | 114100 | 1331246400 | 33200 | 33200 | 33200 | 33200 | 91 |
| 466 | 20230822 | 114000 | 1328225200 | 33250 | 33200 | 33250 | 33150 | 1039 |
| 467 | 20230822 | 113900 | 1293769850 | 33200 | 33200 | 33200 | 33150 | 186 |
| 468 | 20230822 | 113800 | 1287596450 | 33200 | 33200 | 33200 | 33200 | 105 |
| 469 | 20230822 | 113700 | 1284110450 | 33250 | 33150 | 33250 | 33150 | 222 |
| 470 | 20230822 | 113600 | 1276734300 | 33150 | 33250 | 33300 | 33150 | 1075 |
| 471 | 20230822 | 113500 | 1241024400 | 33250 | 33250 | 33250 | 33250 | 33 |
| 472 | 20230822 | 113400 | 1239927150 | 33250 | 33250 | 33250 | 33250 | 36 |
| 473 | 20230822 | 113300 | 1238730150 | 33250 | 33250 | 33300 | 33250 | 34 |
| 474 | 20230822 | 113200 | 1237599600 | 33250 | 33200 | 33250 | 33200 | 18 |
| 475 | 20230822 | 113100 | 1237001300 | 33200 | 33200 | 33300 | 33200 | 43 |
| 476 | 20230822 | 113000 | 1235570650 | 33200 | 33300 | 33300 | 33200 | 1306 |
| 477 | 20230822 | 112900 | 1192191700 | 33300 | 33350 | 33350 | 33250 | 40 |
| 478 | 20230822 | 112800 | 1190859700 | 33250 | 33400 | 33400 | 33250 | 48 |
| 479 | 20230822 | 112700 | 1189260200 | 33250 | 33400 | 33400 | 33250 | 51 |
| 480 | 20230822 | 112600 | 1187561750 | 33250 | 33350 | 33400 | 33250 | 45 |
| 481 | 20230822 | 112500 | 1186060600 | 33250 | 33400 | 33400 | 33250 | 81 |
| 482 | 20230822 | 112400 | 1183360050 | 33300 | 33400 | 33400 | 33300 | 36 |
| 483 | 20230822 | 112300 | 1182159550 | 33300 | 33350 | 33450 | 33300 | 77 |
| 484 | 20230822 | 112200 | 1179589600 | 33300 | 33300 | 33300 | 33250 | 89 |
| 485 | 20230822 | 112100 | 1176627700 | 33250 | 33300 | 33300 | 33250 | 43 |
| 486 | 20230822 | 112000 | 1175196200 | 33300 | 33300 | 33300 | 33250 | 40 |
| 487 | 20230822 | 111900 | 1173864600 | 33250 | 33300 | 33400 | 33250 | 93 |
| 488 | 20230822 | 111800 | 1170767250 | 33300 | 33400 | 33400 | 33250 | 36 |
| 489 | 20230822 | 111700 | 1169566450 | 33250 | 33300 | 33450 | 33250 | 553 |
| 490 | 20230822 | 111600 | 1151169050 | 33250 | 33300 | 33300 | 33250 | 88 |
| 491 | 20230822 | 111500 | 1148240500 | 33300 | 33250 | 33300 | 33250 | 155 |
| 492 | 20230822 | 111400 | 1143079650 | 33300 | 33300 | 33300 | 33250 | 93 |
| 493 | 20230822 | 111300 | 1139984700 | 33250 | 33300 | 33300 | 33250 | 442 |
| 494 | 20230822 | 111200 | 1125281550 | 33250 | 33300 | 33300 | 33250 | 101 |
| 495 | 20230822 | 111100 | 1121921050 | 33250 | 33350 | 33400 | 33250 | 116 |
| 496 | 20230822 | 111000 | 1118058550 | 33350 | 33300 | 33350 | 33300 | 70 |
| 497 | 20230822 | 110900 | 1115725050 | 33350 | 33350 | 33400 | 33300 | 81 |
| 498 | 20230822 | 110800 | 1113024650 | 33450 | 33300 | 33450 | 33300 | 356 |
| 499 | 20230822 | 110700 | 1101155100 | 33300 | 33300 | 33300 | 33300 | 48 |
| 500 | 20230822 | 110600 | 1099556700 | 33300 | 33300 | 33300 | 33250 | 243 |
| 501 | 20230822 | 110500 | 1091474850 | 33300 | 33350 | 33350 | 33300 | 317 |
| 502 | 20230822 | 110400 | 1080916300 | 33350 | 33300 | 33350 | 33300 | 282 |
| 503 | 20230822 | 110300 | 1071524700 | 33300 | 33300 | 33350 | 33300 | 711 |
| 504 | 20230822 | 110200 | 1047847150 | 33350 | 33300 | 33350 | 33300 | 265 |
| 505 | 20230822 | 110100 | 1039021150 | 33350 | 33300 | 33350 | 33300 | 157 |
| 506 | 20230822 | 110000 | 1033791500 | 33300 | 33300 | 33350 | 33300 | 109 |
| 507 | 20230822 | 105900 | 1030160100 | 33300 | 33300 | 33350 | 33300 | 133 |
| 508 | 20230822 | 105800 | 1025729000 | 33300 | 33300 | 33350 | 33300 | 237 |
| 509 | 20230822 | 105700 | 1017835100 | 33350 | 33300 | 33350 | 33300 | 91 |
| 510 | 20230822 | 105600 | 1014802850 | 33350 | 33300 | 33350 | 33300 | 96 |
| 511 | 20230822 | 105500 | 1011603050 | 33350 | 33350 | 33350 | 33300 | 118 |
| 512 | 20230822 | 105400 | 1007671800 | 33300 | 33350 | 33350 | 33300 | 42 |
| 513 | 20230822 | 105300 | 1006271550 | 33300 | 33300 | 33350 | 33300 | 170 |
| 514 | 20230822 | 105200 | 1000609250 | 33300 | 33300 | 33350 | 33300 | 153 |
| 515 | 20230822 | 105100 | 995511800 | 33350 | 33350 | 33350 | 33300 | 152 |
| 516 | 20230822 | 105000 | 990449400 | 33300 | 33350 | 33400 | 33300 | 634 |
| 517 | 20230822 | 104900 | 969312850 | 33350 | 33400 | 33400 | 33350 | 73 |
| 518 | 20230822 | 104800 | 966875450 | 33350 | 33400 | 33400 | 33350 | 38 |
| 519 | 20230822 | 104700 | 965606700 | 33400 | 33400 | 33400 | 33400 | 33 |
| 520 | 20230822 | 104600 | 964504500 | 33400 | 33400 | 33400 | 33400 | 35 |
| 521 | 20230822 | 104500 | 963335500 | 33400 | 33400 | 33400 | 33350 | 56 |
| 522 | 20230822 | 104400 | 961466150 | 33400 | 33400 | 33400 | 33350 | 65 |
| 523 | 20230822 | 104300 | 959297150 | 33400 | 33550 | 33550 | 33400 | 272 |
| 524 | 20230822 | 104200 | 950208350 | 33550 | 33550 | 33550 | 33550 | 47 |
| 525 | 20230822 | 104100 | 948631500 | 33550 | 33550 | 33550 | 33500 | 24 |
| 526 | 20230822 | 104000 | 947826650 | 33550 | 33550 | 33550 | 33550 | 37 |
| 527 | 20230822 | 103900 | 946585300 | 33550 | 33550 | 33550 | 33550 | 32 |
| 528 | 20230822 | 103800 | 945511700 | 33550 | 33550 | 33550 | 33400 | 112 |
| 529 | 20230822 | 103700 | 941766100 | 33450 | 33550 | 33550 | 33450 | 174 |
| 530 | 20230822 | 103600 | 935939050 | 33550 | 33500 | 33550 | 33500 | 196 |
| 531 | 20230822 | 103500 | 929372300 | 33500 | 33500 | 33500 | 33500 | 30 |
| 532 | 20230822 | 103400 | 928367300 | 33500 | 33500 | 33500 | 33400 | 198 |
| 533 | 20230822 | 103300 | 921747100 | 33500 | 33500 | 33500 | 33500 | 83 |
| 534 | 20230822 | 103200 | 918966600 | 33500 | 33500 | 33500 | 33500 | 32 |
| 535 | 20230822 | 103100 | 917894600 | 33500 | 33500 | 33500 | 33500 | 24 |
| 536 | 20230822 | 103000 | 917090600 | 33500 | 33500 | 33500 | 33500 | 58 |
| 537 | 20230822 | 102900 | 915147600 | 33500 | 33450 | 33500 | 33450 | 44 |
| 538 | 20230822 | 102800 | 913674850 | 33450 | 33500 | 33500 | 33450 | 31 |
| 539 | 20230822 | 102700 | 912636650 | 33500 | 33500 | 33500 | 33400 | 34 |
| 540 | 20230822 | 102600 | 911499200 | 33500 | 33450 | 33500 | 33450 | 142 |
| 541 | 20230822 | 102500 | 906749000 | 33450 | 33550 | 33550 | 33350 | 1192 |
| 542 | 20230822 | 102400 | 866849900 | 33550 | 33550 | 33550 | 33550 | 41 |
| 543 | 20230822 | 102300 | 865474350 | 33550 | 33550 | 33550 | 33550 | 47 |
| 544 | 20230822 | 102200 | 863897500 | 33550 | 33550 | 33550 | 33550 | 34 |
| 545 | 20230822 | 102100 | 862756800 | 33500 | 33550 | 33550 | 33500 | 47 |
| 546 | 20230822 | 102000 | 861181250 | 33500 | 33550 | 33550 | 33500 | 257 |
| 547 | 20230822 | 101900 | 852569350 | 33550 | 33450 | 33550 | 33400 | 174 |
| 548 | 20230822 | 101800 | 846742600 | 33500 | 33550 | 33600 | 33450 | 702 |
| 549 | 20230822 | 101700 | 823224050 | 33550 | 33350 | 33600 | 33350 | 1259 |
| 550 | 20230822 | 101600 | 781075000 | 33350 | 33350 | 33350 | 33300 | 60 |
| 551 | 20230822 | 101500 | 779074600 | 33350 | 33350 | 33350 | 33350 | 54 |
| 552 | 20230822 | 101400 | 777273700 | 33350 | 33350 | 33350 | 33350 | 53 |
| 553 | 20230822 | 101300 | 775506150 | 33350 | 33350 | 33350 | 33300 | 52 |
| 554 | 20230822 | 101200 | 773772450 | 33350 | 33450 | 33450 | 33350 | 99 |
| 555 | 20230822 | 101100 | 770468900 | 33450 | 33400 | 33450 | 33400 | 53 |
| 556 | 20230822 | 101000 | 768698100 | 33400 | 33350 | 33400 | 33350 | 181 |
| 557 | 20230822 | 100900 | 762660300 | 33350 | 33350 | 33350 | 33350 | 64 |
| 558 | 20230822 | 100800 | 760525900 | 33350 | 33400 | 33400 | 33350 | 114 |
| 559 | 20230822 | 100700 | 756722600 | 33400 | 33450 | 33500 | 33350 | 154 |
| 560 | 20230822 | 100600 | 751582850 | 33450 | 33500 | 33500 | 33350 | 119 |
| 561 | 20230822 | 100500 | 747608600 | 33500 | 33500 | 33500 | 33500 | 46 |
| 562 | 20230822 | 100400 | 746067600 | 33500 | 33500 | 33500 | 33300 | 199 |
| 563 | 20230822 | 100300 | 739425050 | 33500 | 33350 | 33500 | 33350 | 243 |
| 564 | 20230822 | 100200 | 731302350 | 33400 | 33500 | 33500 | 33350 | 250 |
| 565 | 20230822 | 100100 | 722950900 | 33500 | 33450 | 33500 | 33400 | 49 |
| 566 | 20230822 | 100000 | 721311850 | 33450 | 33400 | 33500 | 33400 | 248 |
| 567 | 20230822 | 095900 | 713022700 | 33400 | 33350 | 33400 | 33350 | 161 |
| 568 | 20230822 | 095800 | 707651600 | 33350 | 33300 | 33350 | 33300 | 228 |
| 569 | 20230822 | 095700 | 700058700 | 33300 | 33300 | 33350 | 33300 | 46 |
| 570 | 20230822 | 095600 | 698526200 | 33300 | 33300 | 33300 | 33250 | 89 |
| 571 | 20230822 | 095500 | 695562700 | 33300 | 33200 | 33300 | 33200 | 1194 |
| 572 | 20230822 | 095400 | 655910200 | 33200 | 33200 | 33200 | 33200 | 5 |
| 573 | 20230822 | 095300 | 655744200 | 33150 | 33250 | 33250 | 33150 | 439 |
| 574 | 20230822 | 095200 | 641173850 | 33200 | 33300 | 33300 | 33200 | 528 |
| 575 | 20230822 | 095100 | 623613950 | 33300 | 33300 | 33300 | 33300 | 13 |
| 576 | 20230822 | 095000 | 623181050 | 33300 | 33300 | 33300 | 33250 | 227 |
| 577 | 20230822 | 094900 | 615625950 | 33250 | 33250 | 33250 | 33250 | 24 |
| 578 | 20230822 | 094800 | 614827950 | 33250 | 33200 | 33300 | 33200 | 114 |
| 579 | 20230822 | 094700 | 611037900 | 33200 | 33250 | 33250 | 33200 | 488 |
| 580 | 20230822 | 094600 | 594819600 | 33250 | 33250 | 33250 | 33250 | 3 |
| 581 | 20230822 | 094500 | 594719850 | 33250 | 33250 | 33250 | 33250 | 3 |
| 582 | 20230822 | 094400 | 594620100 | 33200 | 33200 | 33200 | 33200 | 129 |
| 583 | 20230822 | 094300 | 590337300 | 33200 | 33150 | 33200 | 33150 | 1321 |
| 584 | 20230822 | 094200 | 546505150 | 33150 | 33200 | 33200 | 33150 | 18 |
| 585 | 20230822 | 094100 | 545908250 | 33200 | 33150 | 33200 | 33150 | 11 |
| 586 | 20230822 | 094000 | 545543450 | 33150 | 33200 | 33200 | 33100 | 1091 |
| 587 | 20230822 | 093900 | 509398550 | 33200 | 33200 | 33200 | 33150 | 87 |
| 588 | 20230822 | 093800 | 506510900 | 33200 | 33200 | 33250 | 33200 | 80 |
| 589 | 20230822 | 093700 | 503854500 | 33200 | 33200 | 33200 | 33200 | 226 |
| 590 | 20230822 | 093600 | 496351300 | 33200 | 33200 | 33250 | 33150 | 771 |
| 591 | 20230822 | 093500 | 470754550 | 33200 | 33250 | 33250 | 33200 | 628 |
| 592 | 20230822 | 093400 | 449875600 | 33300 | 33300 | 33300 | 33250 | 86 |
| 593 | 20230822 | 093300 | 447013200 | 33300 | 33250 | 33300 | 33250 | 27 |
| 594 | 20230822 | 093200 | 446115350 | 33300 | 33250 | 33300 | 33250 | 108 |
| 595 | 20230822 | 093100 | 442523850 | 33250 | 33250 | 33250 | 33250 | 340 |
| 596 | 20230822 | 093000 | 431218850 | 33300 | 33350 | 33350 | 33250 | 1236 |
| 597 | 20230822 | 092900 | 390065400 | 33350 | 33350 | 33350 | 33300 | 23 |
| 598 | 20230822 | 092800 | 389298450 | 33350 | 33350 | 33350 | 33300 | 110 |
| 599 | 20230822 | 092700 | 385634800 | 33300 | 33350 | 33350 | 33300 | 124 |
| 600 | 20230822 | 092600 | 381499750 | 33350 | 33350 | 33350 | 33300 | 298 |
| 601 | 20230822 | 092500 | 371561800 | 33350 | 33350 | 33400 | 33350 | 94 |
| 602 | 20230822 | 092400 | 368426850 | 33350 | 33400 | 33400 | 33350 | 833 |
| 603 | 20230822 | 092300 | 340620550 | 33400 | 33400 | 33400 | 33400 | 152 |
| 604 | 20230822 | 092200 | 335543750 | 33400 | 33350 | 33400 | 33300 | 929 |
| 605 | 20230822 | 092100 | 304559600 | 33400 | 33500 | 33500 | 33400 | 427 |
| 606 | 20230822 | 092000 | 290284600 | 33500 | 33500 | 33500 | 33500 | 35 |
| 607 | 20230822 | 091900 | 289112100 | 33500 | 33500 | 33500 | 33500 | 25 |
| 608 | 20230822 | 091800 | 288274600 | 33500 | 33500 | 33500 | 33500 | 51 |
| 609 | 20230822 | 091700 | 286566100 | 33450 | 33550 | 33550 | 33450 | 36 |
| 610 | 20230822 | 091600 | 285360200 | 33550 | 33500 | 33550 | 33400 | 621 |
| 611 | 20230822 | 091500 | 264580950 | 33550 | 33500 | 33550 | 33500 | 139 |
| 612 | 20230822 | 091400 | 259923100 | 33500 | 33400 | 33500 | 33400 | 168 |
| 613 | 20230822 | 091300 | 254308750 | 33450 | 33400 | 33450 | 33400 | 152 |
| 614 | 20230822 | 091200 | 249231850 | 33450 | 33350 | 33450 | 33350 | 1261 |
| 615 | 20230822 | 091100 | 207113200 | 33350 | 33350 | 33350 | 33350 | 203 |
| 616 | 20230822 | 091000 | 200343150 | 33350 | 33400 | 33400 | 33350 | 689 |
| 617 | 20230822 | 090900 | 177363100 | 33400 | 33350 | 33400 | 33350 | 108 |
| 618 | 20230822 | 090800 | 173761100 | 33400 | 33350 | 33400 | 33350 | 125 |
| 619 | 20230822 | 090700 | 169587250 | 33400 | 33500 | 33500 | 33400 | 1070 |
| 620 | 20230822 | 090600 | 133835850 | 33400 | 33400 | 33500 | 33400 | 557 |
| 621 | 20230822 | 090500 | 115192300 | 33400 | 33500 | 33500 | 33400 | 939 |
| 622 | 20230822 | 090400 | 83793200 | 33500 | 33500 | 33550 | 33500 | 284 |
| 623 | 20230822 | 090300 | 74278050 | 33550 | 33550 | 33700 | 33450 | 835 |
| 624 | 20230822 | 090200 | 46300950 | 33600 | 33750 | 33750 | 33600 | 355 |
| 625 | 20230822 | 090100 | 34348250 | 33750 | 33850 | 33850 | 33750 | 182 |
| 626 | 20230822 | 090000 | 28198950 | 33850 | 34000 | 34000 | 33850 | 830 |