35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 3 | 20230822 | 190700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 4 | 20230822 | 190600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 5 | 20230822 | 190500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 6 | 20230822 | 190400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 7 | 20230822 | 190300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 8 | 20230822 | 190200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 9 | 20230822 | 190100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 10 | 20230822 | 190000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 11 | 20230822 | 185900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 12 | 20230822 | 185800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 13 | 20230822 | 185700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 14 | 20230822 | 185600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 15 | 20230822 | 185500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 16 | 20230822 | 185400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 17 | 20230822 | 185300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 18 | 20230822 | 185200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 19 | 20230822 | 185100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 20 | 20230822 | 185000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 21 | 20230822 | 184900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 22 | 20230822 | 184800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 23 | 20230822 | 184700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 24 | 20230822 | 184600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 25 | 20230822 | 184500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 26 | 20230822 | 184400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 27 | 20230822 | 184300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 28 | 20230822 | 184200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 29 | 20230822 | 184100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 30 | 20230822 | 184000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 31 | 20230822 | 183900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 32 | 20230822 | 183800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 33 | 20230822 | 183700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 34 | 20230822 | 183600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 35 | 20230822 | 183500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 36 | 20230822 | 183400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 37 | 20230822 | 183300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 38 | 20230822 | 183200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 39 | 20230822 | 183100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 40 | 20230822 | 183000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 41 | 20230822 | 182900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 42 | 20230822 | 182800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 43 | 20230822 | 182700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 44 | 20230822 | 182600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 45 | 20230822 | 182500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 46 | 20230822 | 182400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 47 | 20230822 | 182300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 48 | 20230822 | 182200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 49 | 20230822 | 182100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 50 | 20230822 | 182000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 51 | 20230822 | 181900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 52 | 20230822 | 181800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 53 | 20230822 | 181700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 54 | 20230822 | 181600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 55 | 20230822 | 181500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 56 | 20230822 | 181400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 57 | 20230822 | 181300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 58 | 20230822 | 181200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 59 | 20230822 | 181100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 60 | 20230822 | 181000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 61 | 20230822 | 180900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 62 | 20230822 | 180800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 63 | 20230822 | 180700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 64 | 20230822 | 180600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 65 | 20230822 | 180500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 66 | 20230822 | 180400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 67 | 20230822 | 180300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 68 | 20230822 | 180200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 69 | 20230822 | 180100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 70 | 20230822 | 180000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 71 | 20230822 | 175900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 72 | 20230822 | 175800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 73 | 20230822 | 175700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 74 | 20230822 | 175600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 75 | 20230822 | 175500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 76 | 20230822 | 175400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 77 | 20230822 | 175300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 78 | 20230822 | 175200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 79 | 20230822 | 175100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 80 | 20230822 | 175000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 81 | 20230822 | 174900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 82 | 20230822 | 174800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 83 | 20230822 | 174700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 84 | 20230822 | 174600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 85 | 20230822 | 174500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 86 | 20230822 | 174400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 87 | 20230822 | 174300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 88 | 20230822 | 174200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 89 | 20230822 | 174100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 90 | 20230822 | 174000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 91 | 20230822 | 173900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 92 | 20230822 | 173800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 93 | 20230822 | 173700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 94 | 20230822 | 173600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 95 | 20230822 | 173500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 96 | 20230822 | 173400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 97 | 20230822 | 173300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 98 | 20230822 | 173200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 99 | 20230822 | 173100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 100 | 20230822 | 173000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 101 | 20230822 | 172900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 102 | 20230822 | 172800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 103 | 20230822 | 172700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 104 | 20230822 | 172600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 105 | 20230822 | 172500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 106 | 20230822 | 172400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 107 | 20230822 | 172300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 108 | 20230822 | 172200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 109 | 20230822 | 172100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 110 | 20230822 | 172000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 111 | 20230822 | 171900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 112 | 20230822 | 171800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 113 | 20230822 | 171700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 114 | 20230822 | 171600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 115 | 20230822 | 171500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 116 | 20230822 | 171400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 117 | 20230822 | 171300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 118 | 20230822 | 171200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 119 | 20230822 | 171100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 120 | 20230822 | 171000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 121 | 20230822 | 170900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 122 | 20230822 | 170800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 123 | 20230822 | 170700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 124 | 20230822 | 170600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 125 | 20230822 | 170500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 126 | 20230822 | 170400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 127 | 20230822 | 170300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 128 | 20230822 | 170200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 129 | 20230822 | 170100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 130 | 20230822 | 170000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 131 | 20230822 | 165900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 132 | 20230822 | 165800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 133 | 20230822 | 165700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 134 | 20230822 | 165600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 135 | 20230822 | 165500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 136 | 20230822 | 165400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 137 | 20230822 | 165300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 138 | 20230822 | 165200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 139 | 20230822 | 165100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 140 | 20230822 | 165000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 141 | 20230822 | 164900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 142 | 20230822 | 164800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 143 | 20230822 | 164700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 144 | 20230822 | 164600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 145 | 20230822 | 164500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 146 | 20230822 | 164400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 147 | 20230822 | 164300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 148 | 20230822 | 164200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 149 | 20230822 | 164100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 150 | 20230822 | 164000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 151 | 20230822 | 163900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 152 | 20230822 | 163800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 153 | 20230822 | 163700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 154 | 20230822 | 163600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 155 | 20230822 | 163500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 156 | 20230822 | 163400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 157 | 20230822 | 163300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 158 | 20230822 | 163200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 159 | 20230822 | 163100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 160 | 20230822 | 163000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 161 | 20230822 | 162900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 162 | 20230822 | 162800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 163 | 20230822 | 162700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 164 | 20230822 | 162600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 165 | 20230822 | 162500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 166 | 20230822 | 162400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 167 | 20230822 | 162300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 168 | 20230822 | 162200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 169 | 20230822 | 162100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 170 | 20230822 | 162000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 171 | 20230822 | 161900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 172 | 20230822 | 161800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 173 | 20230822 | 161700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 174 | 20230822 | 161600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 175 | 20230822 | 161500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 176 | 20230822 | 161400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 177 | 20230822 | 161300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 178 | 20230822 | 161200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 179 | 20230822 | 161100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 180 | 20230822 | 161000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 181 | 20230822 | 160900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 182 | 20230822 | 160800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 183 | 20230822 | 160700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 184 | 20230822 | 160600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 185 | 20230822 | 160500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 186 | 20230822 | 160400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 187 | 20230822 | 160300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 188 | 20230822 | 160200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 189 | 20230822 | 160100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 190 | 20230822 | 160000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 191 | 20230822 | 155900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 192 | 20230822 | 155800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 193 | 20230822 | 155700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 194 | 20230822 | 155600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 195 | 20230822 | 155500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 196 | 20230822 | 155400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 197 | 20230822 | 155300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 198 | 20230822 | 155200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 199 | 20230822 | 155100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 200 | 20230822 | 155000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 201 | 20230822 | 154900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 202 | 20230822 | 154800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 203 | 20230822 | 154700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 204 | 20230822 | 154600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 205 | 20230822 | 154500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 206 | 20230822 | 154400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 207 | 20230822 | 154300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 208 | 20230822 | 154200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 209 | 20230822 | 154100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 210 | 20230822 | 154000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 211 | 20230822 | 153900 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 212 | 20230822 | 153800 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 213 | 20230822 | 153700 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 214 | 20230822 | 153600 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 215 | 20230822 | 153500 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 216 | 20230822 | 153400 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 217 | 20230822 | 153300 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 218 | 20230822 | 153200 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 219 | 20230822 | 153100 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 0 |
| 220 | 20230822 | 153000 | 16137719200 | 142000 | 142000 | 142000 | 142000 | 10489 |
| 221 | 20230822 | 152900 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 222 | 20230822 | 152800 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 223 | 20230822 | 152700 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 224 | 20230822 | 152600 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 225 | 20230822 | 152500 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 226 | 20230822 | 152400 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 227 | 20230822 | 152300 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 228 | 20230822 | 152200 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 229 | 20230822 | 152100 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 230 | 20230822 | 152000 | 14648281200 | 142500 | 142500 | 142500 | 142500 | 0 |
| 231 | 20230822 | 151900 | 14648281200 | 142500 | 142400 | 142500 | 142000 | 384 |
| 232 | 20230822 | 151800 | 14593650100 | 142500 | 142300 | 142500 | 142300 | 160 |
| 233 | 20230822 | 151700 | 14570861900 | 142300 | 142300 | 142600 | 142200 | 1079 |
| 234 | 20230822 | 151600 | 14417168600 | 142300 | 142300 | 142400 | 142200 | 776 |
| 235 | 20230822 | 151500 | 14306738100 | 142300 | 142200 | 142300 | 142200 | 600 |
| 236 | 20230822 | 151400 | 14221361100 | 142200 | 142200 | 142300 | 142100 | 593 |
| 237 | 20230822 | 151300 | 14137049400 | 142100 | 142100 | 142200 | 142000 | 1316 |
| 238 | 20230822 | 151200 | 13950022200 | 142000 | 142100 | 142100 | 142000 | 124 |
| 239 | 20230822 | 151100 | 13932407500 | 142100 | 142000 | 142100 | 142000 | 136 |
| 240 | 20230822 | 151000 | 13913091600 | 142100 | 142000 | 142200 | 141900 | 1011 |
| 241 | 20230822 | 150900 | 13769505700 | 142000 | 142000 | 142000 | 141900 | 81 |
| 242 | 20230822 | 150800 | 13758005800 | 142000 | 142000 | 142000 | 141900 | 118 |
| 243 | 20230822 | 150700 | 13741253100 | 142000 | 142000 | 142000 | 141900 | 65 |
| 244 | 20230822 | 150600 | 13732026400 | 142000 | 141900 | 142000 | 141900 | 512 |
| 245 | 20230822 | 150500 | 13659329500 | 141900 | 142000 | 142000 | 141900 | 62 |
| 246 | 20230822 | 150400 | 13650527100 | 142000 | 141800 | 142000 | 141700 | 739 |
| 247 | 20230822 | 150300 | 13545704100 | 141800 | 141700 | 141800 | 141700 | 898 |
| 248 | 20230822 | 150200 | 13418385900 | 141800 | 141800 | 141900 | 141700 | 290 |
| 249 | 20230822 | 150100 | 13377265300 | 141800 | 141800 | 141900 | 141800 | 165 |
| 250 | 20230822 | 150000 | 13353865700 | 141900 | 141800 | 141900 | 141800 | 133 |
| 251 | 20230822 | 145900 | 13334999200 | 141800 | 142000 | 142000 | 141800 | 250 |
| 252 | 20230822 | 145800 | 13299541000 | 141900 | 142000 | 142000 | 141900 | 243 |
| 253 | 20230822 | 145700 | 13265044700 | 142100 | 142000 | 142100 | 142000 | 215 |
| 254 | 20230822 | 145600 | 13234511600 | 142000 | 142100 | 142100 | 142000 | 176 |
| 255 | 20230822 | 145500 | 13209509600 | 142000 | 142000 | 142100 | 142000 | 53 |
| 256 | 20230822 | 145400 | 13201980800 | 142000 | 142000 | 142100 | 142000 | 386 |
| 257 | 20230822 | 145300 | 13147163700 | 142000 | 142100 | 142100 | 142000 | 134 |
| 258 | 20230822 | 145200 | 13128127300 | 142100 | 142000 | 142100 | 142000 | 110 |
| 259 | 20230822 | 145100 | 13112499300 | 142100 | 142100 | 142100 | 142000 | 125 |
| 260 | 20230822 | 145000 | 13094738300 | 142000 | 142000 | 142100 | 142000 | 106 |
| 261 | 20230822 | 144900 | 13079679600 | 142100 | 142100 | 142100 | 142000 | 132 |
| 262 | 20230822 | 144800 | 13060923600 | 142100 | 141900 | 142100 | 141800 | 947 |
| 263 | 20230822 | 144700 | 12926524700 | 141800 | 141900 | 141900 | 141800 | 129 |
| 264 | 20230822 | 144600 | 12908230200 | 141900 | 141900 | 141900 | 141800 | 144 |
| 265 | 20230822 | 144500 | 12887801700 | 141900 | 141800 | 141900 | 141800 | 67 |
| 266 | 20230822 | 144400 | 12878298000 | 141900 | 141800 | 141900 | 141800 | 89 |
| 267 | 20230822 | 144300 | 12865675100 | 141900 | 141700 | 141900 | 141700 | 1229 |
| 268 | 20230822 | 144200 | 12691402900 | 141700 | 141800 | 141800 | 141700 | 231 |
| 269 | 20230822 | 144100 | 12658667800 | 141700 | 141900 | 141900 | 141700 | 166 |
| 270 | 20230822 | 144000 | 12635131800 | 141900 | 141800 | 141900 | 141800 | 542 |
| 271 | 20230822 | 143900 | 12558273900 | 141800 | 141900 | 141900 | 141800 | 132 |
| 272 | 20230822 | 143800 | 12539547000 | 141800 | 141900 | 141900 | 141800 | 301 |
| 273 | 20230822 | 143700 | 12496841300 | 141800 | 141800 | 141900 | 141800 | 101 |
| 274 | 20230822 | 143600 | 12482513900 | 141900 | 141900 | 141900 | 141800 | 73 |
| 275 | 20230822 | 143500 | 12472157300 | 141900 | 141900 | 141900 | 141800 | 131 |
| 276 | 20230822 | 143400 | 12453577800 | 141800 | 141800 | 141900 | 141800 | 165 |
| 277 | 20230822 | 143300 | 12430175300 | 141900 | 141900 | 141900 | 141800 | 149 |
| 278 | 20230822 | 143200 | 12409036400 | 141900 | 141800 | 141900 | 141800 | 64 |
| 279 | 20230822 | 143100 | 12399956800 | 141800 | 141800 | 142000 | 141800 | 394 |
| 280 | 20230822 | 143000 | 12344041300 | 141900 | 141900 | 141900 | 141800 | 994 |
| 281 | 20230822 | 142900 | 12202998100 | 141900 | 141900 | 142000 | 141800 | 266 |
| 282 | 20230822 | 142800 | 12165264900 | 142000 | 141900 | 142000 | 141900 | 58 |
| 283 | 20230822 | 142700 | 12157032400 | 142000 | 141900 | 142000 | 141900 | 234 |
| 284 | 20230822 | 142600 | 12123825400 | 141900 | 142100 | 142100 | 141900 | 215 |
| 285 | 20230822 | 142500 | 12093297700 | 142100 | 142000 | 142100 | 142000 | 45 |
| 286 | 20230822 | 142400 | 12086905300 | 142100 | 142000 | 142100 | 142000 | 91 |
| 287 | 20230822 | 142300 | 12073976800 | 142000 | 142000 | 142100 | 142000 | 58 |
| 288 | 20230822 | 142200 | 12065738000 | 142100 | 142000 | 142100 | 141900 | 290 |
| 289 | 20230822 | 142100 | 12024554000 | 142000 | 142000 | 142000 | 141800 | 313 |
| 290 | 20230822 | 142000 | 11980139100 | 141900 | 142000 | 142100 | 141900 | 276 |
| 291 | 20230822 | 141900 | 11940952200 | 141900 | 142000 | 142100 | 141800 | 892 |
| 292 | 20230822 | 141800 | 11814287100 | 142000 | 142000 | 142000 | 141900 | 184 |
| 293 | 20230822 | 141700 | 11788173200 | 142000 | 142000 | 142000 | 141800 | 438 |
| 294 | 20230822 | 141600 | 11726017700 | 141900 | 142000 | 142000 | 141900 | 237 |
| 295 | 20230822 | 141500 | 11692381000 | 142000 | 142000 | 142000 | 141900 | 162 |
| 296 | 20230822 | 141400 | 11669389300 | 142000 | 142200 | 142200 | 141900 | 264 |
| 297 | 20230822 | 141300 | 11631918500 | 142200 | 142200 | 142200 | 142100 | 185 |
| 298 | 20230822 | 141200 | 11605626200 | 142100 | 142100 | 142200 | 142100 | 178 |
| 299 | 20230822 | 141100 | 11580325800 | 142100 | 142200 | 142200 | 142100 | 67 |
| 300 | 20230822 | 141000 | 11570798900 | 142100 | 142200 | 142200 | 142100 | 228 |
| 301 | 20230822 | 140900 | 11538395700 | 142100 | 142100 | 142200 | 142000 | 813 |
| 302 | 20230822 | 140800 | 11422837400 | 142100 | 142200 | 142300 | 142100 | 283 |
| 303 | 20230822 | 140700 | 11382597600 | 142200 | 142500 | 142500 | 142200 | 253 |
| 304 | 20230822 | 140600 | 11346578000 | 142500 | 142500 | 142500 | 142400 | 93 |
| 305 | 20230822 | 140500 | 11333332700 | 142500 | 142400 | 142500 | 142400 | 149 |
| 306 | 20230822 | 140400 | 11312108600 | 142500 | 142400 | 142500 | 142400 | 125 |
| 307 | 20230822 | 140300 | 11294302500 | 142500 | 142500 | 142500 | 142300 | 483 |
| 308 | 20230822 | 140200 | 11225518500 | 142500 | 142600 | 142600 | 142500 | 182 |
| 309 | 20230822 | 140100 | 11199580100 | 142600 | 142600 | 142600 | 142500 | 135 |
| 310 | 20230822 | 140000 | 11180336200 | 142600 | 142500 | 142600 | 142500 | 291 |
| 311 | 20230822 | 135900 | 11138856100 | 142500 | 142600 | 142600 | 142500 | 71 |
| 312 | 20230822 | 135800 | 11128735100 | 142600 | 142500 | 142600 | 142500 | 115 |
| 313 | 20230822 | 135700 | 11112342500 | 142500 | 142500 | 142600 | 142500 | 102 |
| 314 | 20230822 | 135600 | 11097798800 | 142600 | 142500 | 142600 | 142500 | 144 |
| 315 | 20230822 | 135500 | 11077273800 | 142500 | 142500 | 142600 | 142500 | 152 |
| 316 | 20230822 | 135400 | 11055603800 | 142600 | 142600 | 142600 | 142500 | 78 |
| 317 | 20230822 | 135300 | 11044482700 | 142600 | 142600 | 142600 | 142500 | 88 |
| 318 | 20230822 | 135200 | 11031937300 | 142500 | 142600 | 142700 | 142500 | 115 |
| 319 | 20230822 | 135100 | 11015539100 | 142600 | 142700 | 142700 | 142500 | 341 |
| 320 | 20230822 | 135000 | 10966906800 | 142700 | 142400 | 142700 | 142400 | 316 |
| 321 | 20230822 | 134900 | 10921870300 | 142400 | 142500 | 142600 | 142400 | 245 |
| 322 | 20230822 | 134800 | 10886963600 | 142500 | 142600 | 142600 | 142500 | 183 |
| 323 | 20230822 | 134700 | 10860879400 | 142600 | 142700 | 142700 | 142500 | 117 |
| 324 | 20230822 | 134600 | 10844199700 | 142500 | 142700 | 142800 | 142500 | 520 |
| 325 | 20230822 | 134500 | 10770021400 | 142800 | 142800 | 142800 | 142700 | 92 |
| 326 | 20230822 | 134400 | 10756890200 | 142800 | 142700 | 142800 | 142700 | 57 |
| 327 | 20230822 | 134300 | 10748751700 | 142800 | 142800 | 142800 | 142600 | 614 |
| 328 | 20230822 | 134200 | 10661127100 | 142900 | 142900 | 142900 | 142800 | 121 |
| 329 | 20230822 | 134100 | 10643843900 | 142900 | 142800 | 142900 | 142800 | 49 |
| 330 | 20230822 | 134000 | 10636843600 | 142800 | 142800 | 142900 | 142700 | 99 |
| 331 | 20230822 | 133900 | 10622703400 | 142800 | 142800 | 142900 | 142700 | 176 |
| 332 | 20230822 | 133800 | 10597567800 | 142800 | 142900 | 142900 | 142800 | 67 |
| 333 | 20230822 | 133700 | 10587995400 | 142800 | 142900 | 142900 | 142800 | 130 |
| 334 | 20230822 | 133600 | 10569426800 | 142900 | 142800 | 142900 | 142800 | 380 |
| 335 | 20230822 | 133500 | 10515157300 | 142800 | 142700 | 142800 | 142700 | 165 |
| 336 | 20230822 | 133400 | 10491605700 | 142700 | 142800 | 142800 | 142700 | 50 |
| 337 | 20230822 | 133300 | 10484467100 | 142800 | 142900 | 142900 | 142700 | 492 |
| 338 | 20230822 | 133200 | 10414213100 | 142900 | 142900 | 142900 | 142800 | 92 |
| 339 | 20230822 | 133100 | 10401070100 | 142900 | 142900 | 143000 | 142800 | 171 |
| 340 | 20230822 | 133000 | 10376636100 | 142900 | 142900 | 143000 | 142900 | 243 |
| 341 | 20230822 | 132900 | 10341906200 | 142900 | 143000 | 143000 | 142900 | 358 |
| 342 | 20230822 | 132800 | 10290741600 | 142900 | 143000 | 143000 | 142900 | 99 |
| 343 | 20230822 | 132700 | 10276586500 | 143000 | 143000 | 143000 | 142900 | 68 |
| 344 | 20230822 | 132600 | 10266863700 | 143000 | 143000 | 143000 | 142800 | 1089 |
| 345 | 20230822 | 132500 | 10111274100 | 143000 | 142900 | 143000 | 142800 | 124 |
| 346 | 20230822 | 132400 | 10093552900 | 142900 | 142800 | 142900 | 142800 | 88 |
| 347 | 20230822 | 132300 | 10080978400 | 142900 | 142900 | 142900 | 142800 | 238 |
| 348 | 20230822 | 132200 | 10046969200 | 142900 | 142800 | 142900 | 142800 | 123 |
| 349 | 20230822 | 132100 | 10029396800 | 142800 | 142800 | 142900 | 142800 | 91 |
| 350 | 20230822 | 132000 | 10016395900 | 142800 | 142900 | 142900 | 142800 | 85 |
| 351 | 20230822 | 131900 | 10004250700 | 142900 | 142900 | 142900 | 142800 | 93 |
| 352 | 20230822 | 131800 | 9990963600 | 142900 | 142900 | 142900 | 142800 | 173 |
| 353 | 20230822 | 131700 | 9966252400 | 142900 | 142900 | 142900 | 142800 | 67 |
| 354 | 20230822 | 131600 | 9956678600 | 142900 | 142900 | 143000 | 142800 | 72 |
| 355 | 20230822 | 131500 | 9946390200 | 142800 | 143000 | 143000 | 142800 | 322 |
| 356 | 20230822 | 131400 | 9900369900 | 143000 | 143000 | 143000 | 142900 | 50 |
| 357 | 20230822 | 131300 | 9893220400 | 143000 | 143000 | 143000 | 142900 | 146 |
| 358 | 20230822 | 131200 | 9872343600 | 142900 | 143000 | 143000 | 142900 | 196 |
| 359 | 20230822 | 131100 | 9844318800 | 143000 | 142800 | 143000 | 142700 | 267 |
| 360 | 20230822 | 131000 | 9806179400 | 142800 | 142700 | 142800 | 142700 | 131 |
| 361 | 20230822 | 130900 | 9787474000 | 142700 | 142700 | 142800 | 142700 | 63 |
| 362 | 20230822 | 130800 | 9778481100 | 142700 | 142800 | 142800 | 142700 | 185 |
| 363 | 20230822 | 130700 | 9752072900 | 142800 | 142900 | 142900 | 142700 | 260 |
| 364 | 20230822 | 130600 | 9714954900 | 142800 | 142800 | 142900 | 142800 | 262 |
| 365 | 20230822 | 130500 | 9677536600 | 142800 | 142800 | 142900 | 142800 | 147 |
| 366 | 20230822 | 130400 | 9656534600 | 142900 | 143000 | 143000 | 142800 | 168 |
| 367 | 20230822 | 130300 | 9632523800 | 143000 | 143000 | 143000 | 142900 | 112 |
| 368 | 20230822 | 130200 | 9616509500 | 143000 | 143100 | 143100 | 143000 | 440 |
| 369 | 20230822 | 130100 | 9553580600 | 143100 | 143100 | 143100 | 143000 | 82 |
| 370 | 20230822 | 130000 | 9541847300 | 143100 | 143000 | 143100 | 143000 | 84 |
| 371 | 20230822 | 125900 | 9529827300 | 143100 | 143000 | 143100 | 143000 | 102 |
| 372 | 20230822 | 125800 | 9515234100 | 143000 | 143200 | 143200 | 143000 | 388 |
| 373 | 20230822 | 125700 | 9459713600 | 143100 | 143200 | 143200 | 143100 | 99 |
| 374 | 20230822 | 125600 | 9445542300 | 143100 | 143300 | 143300 | 143100 | 195 |
| 375 | 20230822 | 125500 | 9417613900 | 143300 | 143200 | 143300 | 143200 | 265 |
| 376 | 20230822 | 125400 | 9379643100 | 143300 | 143300 | 143300 | 143200 | 284 |
| 377 | 20230822 | 125300 | 9338946700 | 143300 | 143300 | 143300 | 143200 | 88 |
| 378 | 20230822 | 125200 | 9326338500 | 143200 | 143100 | 143300 | 143100 | 272 |
| 379 | 20230822 | 125100 | 9287388900 | 143100 | 142900 | 143100 | 142900 | 682 |
| 380 | 20230822 | 125000 | 9189826000 | 143000 | 143000 | 143000 | 142900 | 612 |
| 381 | 20230822 | 124900 | 9102311400 | 142900 | 143000 | 143000 | 142900 | 76 |
| 382 | 20230822 | 124800 | 9091444600 | 143000 | 143000 | 143000 | 142900 | 90 |
| 383 | 20230822 | 124700 | 9078577600 | 142900 | 142900 | 143000 | 142900 | 63 |
| 384 | 20230822 | 124600 | 9069570800 | 142900 | 143000 | 143000 | 142900 | 103 |
| 385 | 20230822 | 124500 | 9054846200 | 143000 | 142800 | 143000 | 142800 | 130 |
| 386 | 20230822 | 124400 | 9036262200 | 142800 | 143000 | 143000 | 142800 | 486 |
| 387 | 20230822 | 124300 | 8966810800 | 143000 | 142800 | 143000 | 142800 | 349 |
| 388 | 20230822 | 124200 | 8916939700 | 142800 | 142900 | 142900 | 142800 | 75 |
| 389 | 20230822 | 124100 | 8906224800 | 142900 | 142900 | 142900 | 142800 | 109 |
| 390 | 20230822 | 124000 | 8890649200 | 142900 | 142900 | 142900 | 142800 | 134 |
| 391 | 20230822 | 123900 | 8871505300 | 142900 | 142900 | 142900 | 142800 | 82 |
| 392 | 20230822 | 123800 | 8859787700 | 142900 | 142900 | 142900 | 142800 | 359 |
| 393 | 20230822 | 123700 | 8808490600 | 142800 | 142900 | 142900 | 142800 | 304 |
| 394 | 20230822 | 123600 | 8765069100 | 142900 | 142800 | 142900 | 142800 | 178 |
| 395 | 20230822 | 123500 | 8739634600 | 142800 | 142900 | 142900 | 142800 | 80 |
| 396 | 20230822 | 123400 | 8728206600 | 142800 | 142800 | 142900 | 142700 | 169 |
| 397 | 20230822 | 123300 | 8704071200 | 142800 | 142700 | 142800 | 142500 | 1663 |
| 398 | 20230822 | 123200 | 8466772000 | 142700 | 142700 | 142700 | 142600 | 177 |
| 399 | 20230822 | 123100 | 8441514900 | 142700 | 142600 | 142700 | 142600 | 56 |
| 400 | 20230822 | 123000 | 8433526600 | 142600 | 142700 | 142700 | 142600 | 129 |
| 401 | 20230822 | 122900 | 8415125800 | 142700 | 142700 | 142700 | 142600 | 70 |
| 402 | 20230822 | 122800 | 8405138100 | 142700 | 142600 | 142800 | 142600 | 464 |
| 403 | 20230822 | 122700 | 8338928600 | 142600 | 142700 | 142700 | 142600 | 171 |
| 404 | 20230822 | 122600 | 8314533800 | 142700 | 142600 | 142700 | 142600 | 101 |
| 405 | 20230822 | 122500 | 8300123600 | 142700 | 142700 | 142700 | 142500 | 348 |
| 406 | 20230822 | 122400 | 8250498900 | 142700 | 142600 | 142700 | 142500 | 364 |
| 407 | 20230822 | 122300 | 8198590100 | 142600 | 142500 | 142600 | 142500 | 65 |
| 408 | 20230822 | 122200 | 8189321700 | 142500 | 142500 | 142600 | 142500 | 107 |
| 409 | 20230822 | 122100 | 8174065400 | 142600 | 142700 | 142700 | 142500 | 303 |
| 410 | 20230822 | 122000 | 8130855800 | 142700 | 142700 | 142700 | 142500 | 632 |
| 411 | 20230822 | 121900 | 8040752700 | 142600 | 142600 | 142700 | 142500 | 151 |
| 412 | 20230822 | 121800 | 8019218300 | 142700 | 142700 | 142800 | 142600 | 166 |
| 413 | 20230822 | 121700 | 7995532600 | 142700 | 142700 | 142700 | 142600 | 240 |
| 414 | 20230822 | 121600 | 7961285100 | 142700 | 142700 | 142700 | 142600 | 116 |
| 415 | 20230822 | 121500 | 7944740700 | 142700 | 142700 | 142700 | 142600 | 82 |
| 416 | 20230822 | 121400 | 7933043600 | 142700 | 142500 | 142700 | 142500 | 1761 |
| 417 | 20230822 | 121300 | 7681915600 | 142500 | 142500 | 142500 | 142400 | 767 |
| 418 | 20230822 | 121200 | 7572640200 | 142500 | 142500 | 142500 | 142400 | 315 |
| 419 | 20230822 | 121100 | 7527780900 | 142500 | 142500 | 142500 | 142400 | 80 |
| 420 | 20230822 | 121000 | 7516384800 | 142500 | 142400 | 142500 | 142400 | 570 |
| 421 | 20230822 | 120900 | 7435183400 | 142400 | 142500 | 142500 | 142400 | 184 |
| 422 | 20230822 | 120800 | 7408965200 | 142500 | 142500 | 142500 | 142400 | 88 |
| 423 | 20230822 | 120700 | 7396431100 | 142500 | 142300 | 142500 | 142200 | 389 |
| 424 | 20230822 | 120600 | 7341056800 | 142300 | 142200 | 142300 | 142200 | 200 |
| 425 | 20230822 | 120500 | 7312614300 | 142100 | 142200 | 142200 | 142100 | 43 |
| 426 | 20230822 | 120400 | 7306499900 | 142200 | 142000 | 142200 | 142000 | 175 |
| 427 | 20230822 | 120300 | 7281629100 | 142000 | 142100 | 142100 | 142000 | 51 |
| 428 | 20230822 | 120200 | 7274384200 | 142100 | 142100 | 142100 | 142000 | 50 |
| 429 | 20230822 | 120100 | 7267279400 | 142100 | 142000 | 142100 | 142000 | 71 |
| 430 | 20230822 | 120000 | 7257194600 | 142000 | 142000 | 142100 | 142000 | 123 |
| 431 | 20230822 | 115900 | 7239721600 | 142000 | 142100 | 142100 | 142000 | 39 |
| 432 | 20230822 | 115800 | 7234180600 | 142000 | 142000 | 142100 | 142000 | 43 |
| 433 | 20230822 | 115700 | 7228071500 | 142000 | 142000 | 142100 | 142000 | 223 |
| 434 | 20230822 | 115600 | 7196400200 | 142000 | 141800 | 142100 | 141800 | 382 |
| 435 | 20230822 | 115500 | 7142168500 | 141800 | 141900 | 141900 | 141800 | 73 |
| 436 | 20230822 | 115400 | 7131811300 | 141900 | 141900 | 141900 | 141800 | 73 |
| 437 | 20230822 | 115300 | 7121455500 | 141800 | 141800 | 141900 | 141800 | 184 |
| 438 | 20230822 | 115200 | 7095352800 | 141900 | 141900 | 141900 | 141800 | 30 |
| 439 | 20230822 | 115100 | 7091096400 | 141800 | 142000 | 142000 | 141800 | 114 |
| 440 | 20230822 | 115000 | 7074916800 | 141900 | 141900 | 142000 | 141800 | 168 |
| 441 | 20230822 | 114900 | 7051077500 | 142000 | 142000 | 142000 | 141900 | 88 |
| 442 | 20230822 | 114800 | 7038583200 | 142000 | 141900 | 142100 | 141900 | 316 |
| 443 | 20230822 | 114700 | 6993730000 | 141900 | 141900 | 141900 | 141800 | 98 |
| 444 | 20230822 | 114600 | 6979826700 | 141900 | 141900 | 141900 | 141800 | 43 |
| 445 | 20230822 | 114500 | 6973727300 | 141800 | 141800 | 141900 | 141800 | 152 |
| 446 | 20230822 | 114400 | 6952160200 | 141900 | 141900 | 141900 | 141800 | 138 |
| 447 | 20230822 | 114300 | 6932589200 | 141900 | 142100 | 142100 | 141800 | 300 |
| 448 | 20230822 | 114200 | 6889994800 | 142100 | 142000 | 142100 | 142000 | 73 |
| 449 | 20230822 | 114100 | 6879627800 | 142000 | 142100 | 142100 | 142000 | 118 |
| 450 | 20230822 | 114000 | 6862869000 | 142100 | 142100 | 142100 | 142000 | 55 |
| 451 | 20230822 | 113900 | 6855053900 | 142100 | 142100 | 142100 | 142000 | 87 |
| 452 | 20230822 | 113800 | 6842694500 | 142100 | 142000 | 142100 | 142000 | 47 |
| 453 | 20230822 | 113700 | 6836017900 | 142000 | 142100 | 142100 | 142000 | 90 |
| 454 | 20230822 | 113600 | 6823231600 | 142000 | 142100 | 142100 | 142000 | 48 |
| 455 | 20230822 | 113500 | 6816412200 | 142100 | 142100 | 142100 | 142000 | 42 |
| 456 | 20230822 | 113400 | 6810445300 | 142100 | 142100 | 142100 | 142000 | 82 |
| 457 | 20230822 | 113300 | 6798798300 | 142100 | 142000 | 142100 | 142000 | 101 |
| 458 | 20230822 | 113200 | 6784447200 | 142100 | 142100 | 142100 | 142000 | 82 |
| 459 | 20230822 | 113100 | 6772798800 | 142100 | 142100 | 142100 | 142000 | 98 |
| 460 | 20230822 | 113000 | 6758879100 | 142100 | 142200 | 142200 | 142000 | 135 |
| 461 | 20230822 | 112900 | 6739697600 | 142200 | 142100 | 142200 | 142100 | 76 |
| 462 | 20230822 | 112800 | 6728895400 | 142100 | 142200 | 142200 | 142100 | 322 |
| 463 | 20230822 | 112700 | 6683114700 | 142200 | 142200 | 142200 | 142100 | 67 |
| 464 | 20230822 | 112600 | 6673590200 | 142200 | 142200 | 142300 | 142100 | 264 |
| 465 | 20230822 | 112500 | 6636051500 | 142200 | 142200 | 142300 | 142200 | 216 |
| 466 | 20230822 | 112400 | 6605335000 | 142200 | 142300 | 142300 | 142200 | 80 |
| 467 | 20230822 | 112300 | 6593955100 | 142300 | 142300 | 142300 | 142200 | 57 |
| 468 | 20230822 | 112200 | 6585844800 | 142300 | 142200 | 142300 | 142200 | 38 |
| 469 | 20230822 | 112100 | 6580438300 | 142300 | 142100 | 142300 | 142100 | 194 |
| 470 | 20230822 | 112000 | 6552857000 | 142200 | 142100 | 142200 | 142100 | 70 |
| 471 | 20230822 | 111900 | 6542905500 | 142200 | 142400 | 142400 | 142100 | 279 |
| 472 | 20230822 | 111800 | 6503222900 | 142500 | 142300 | 142500 | 142300 | 33 |
| 473 | 20230822 | 111700 | 6498522400 | 142300 | 142100 | 142500 | 142100 | 917 |
| 474 | 20230822 | 111600 | 6368054000 | 142100 | 142200 | 142200 | 142100 | 130 |
| 475 | 20230822 | 111500 | 6349572200 | 142200 | 142100 | 142200 | 142100 | 90 |
| 476 | 20230822 | 111400 | 6336777700 | 142100 | 142200 | 142200 | 142100 | 41 |
| 477 | 20230822 | 111300 | 6330949100 | 142100 | 142200 | 142200 | 142100 | 91 |
| 478 | 20230822 | 111200 | 6318013700 | 142100 | 142000 | 142300 | 142000 | 49 |
| 479 | 20230822 | 111100 | 6311045900 | 142200 | 142200 | 142300 | 141800 | 2159 |
| 480 | 20230822 | 111000 | 6004182100 | 142200 | 142000 | 142200 | 141900 | 305 |
| 481 | 20230822 | 110900 | 5960866100 | 141900 | 142000 | 142100 | 141900 | 76 |
| 482 | 20230822 | 110800 | 5950072600 | 142000 | 142200 | 142200 | 142000 | 305 |
| 483 | 20230822 | 110700 | 5906732300 | 142200 | 142100 | 142200 | 142000 | 558 |
| 484 | 20230822 | 110600 | 5827467700 | 142100 | 142100 | 142200 | 142000 | 278 |
| 485 | 20230822 | 110500 | 5787963800 | 142200 | 142000 | 142200 | 141900 | 866 |
| 486 | 20230822 | 110400 | 5664938700 | 142000 | 142000 | 142000 | 141900 | 728 |
| 487 | 20230822 | 110300 | 5561596200 | 142000 | 141900 | 142000 | 141900 | 165 |
| 488 | 20230822 | 110200 | 5538171500 | 141800 | 141900 | 141900 | 141800 | 178 |
| 489 | 20230822 | 110100 | 5512914000 | 141800 | 141900 | 141900 | 141800 | 36 |
| 490 | 20230822 | 110000 | 5507805700 | 141900 | 141800 | 141900 | 141700 | 262 |
| 491 | 20230822 | 105900 | 5470652100 | 141700 | 141600 | 141800 | 141600 | 192 |
| 492 | 20230822 | 105800 | 5443447100 | 141700 | 141700 | 141700 | 141600 | 35 |
| 493 | 20230822 | 105700 | 5438487700 | 141700 | 141700 | 141700 | 141600 | 63 |
| 494 | 20230822 | 105600 | 5429561300 | 141700 | 141500 | 141700 | 141500 | 64 |
| 495 | 20230822 | 105500 | 5420495000 | 141500 | 141800 | 141800 | 141400 | 59 |
| 496 | 20230822 | 105400 | 5412137300 | 141500 | 141500 | 141800 | 141400 | 549 |
| 497 | 20230822 | 105300 | 5334433000 | 141400 | 141700 | 141700 | 141400 | 321 |
| 498 | 20230822 | 105200 | 5289002700 | 141700 | 141700 | 141800 | 141700 | 71 |
| 499 | 20230822 | 105100 | 5278938600 | 141800 | 141800 | 141800 | 141500 | 120 |
| 500 | 20230822 | 105000 | 5261941400 | 141900 | 141700 | 141900 | 141600 | 287 |
| 501 | 20230822 | 104900 | 5221275800 | 141800 | 141700 | 141800 | 141600 | 293 |
| 502 | 20230822 | 104800 | 5179756100 | 141700 | 141700 | 141800 | 141600 | 77 |
| 503 | 20230822 | 104700 | 5168843800 | 141800 | 141700 | 141800 | 141600 | 269 |
| 504 | 20230822 | 104600 | 5130739100 | 141600 | 141800 | 141800 | 141600 | 195 |
| 505 | 20230822 | 104500 | 5103108200 | 141800 | 141800 | 141900 | 141700 | 199 |
| 506 | 20230822 | 104400 | 5074891300 | 141900 | 141900 | 141900 | 141800 | 74 |
| 507 | 20230822 | 104300 | 5064394600 | 141900 | 141800 | 141900 | 141800 | 94 |
| 508 | 20230822 | 104200 | 5051060700 | 141900 | 141900 | 141900 | 141800 | 93 |
| 509 | 20230822 | 104100 | 5037864500 | 141900 | 141900 | 141900 | 141800 | 58 |
| 510 | 20230822 | 104000 | 5029634900 | 141900 | 141700 | 141900 | 141700 | 172 |
| 511 | 20230822 | 103900 | 5005245300 | 141800 | 142000 | 142000 | 141700 | 108 |
| 512 | 20230822 | 103800 | 4989924900 | 142000 | 141700 | 142100 | 141700 | 44 |
| 513 | 20230822 | 103700 | 4983682700 | 141700 | 142000 | 142100 | 141700 | 248 |
| 514 | 20230822 | 103600 | 4948473600 | 142100 | 142100 | 142100 | 142000 | 116 |
| 515 | 20230822 | 103500 | 4931992500 | 142100 | 142100 | 142100 | 142000 | 61 |
| 516 | 20230822 | 103400 | 4923326500 | 142100 | 142200 | 142200 | 142000 | 204 |
| 517 | 20230822 | 103300 | 4894345500 | 142200 | 142100 | 142200 | 142000 | 224 |
| 518 | 20230822 | 103200 | 4862518400 | 142100 | 142100 | 142100 | 142000 | 53 |
| 519 | 20230822 | 103100 | 4854987200 | 142100 | 142100 | 142100 | 142000 | 56 |
| 520 | 20230822 | 103000 | 4847030900 | 142100 | 141900 | 142100 | 141900 | 1146 |
| 521 | 20230822 | 102900 | 4684371400 | 141800 | 141700 | 141900 | 141600 | 654 |
| 522 | 20230822 | 102800 | 4591647100 | 141600 | 141600 | 141800 | 141500 | 150 |
| 523 | 20230822 | 102700 | 4570398500 | 141800 | 141700 | 141800 | 141600 | 215 |
| 524 | 20230822 | 102600 | 4539936600 | 141700 | 141700 | 141800 | 141600 | 138 |
| 525 | 20230822 | 102500 | 4520382400 | 141700 | 141800 | 141800 | 141700 | 61 |
| 526 | 20230822 | 102400 | 4511737200 | 141800 | 141800 | 141800 | 141700 | 53 |
| 527 | 20230822 | 102300 | 4504224900 | 141800 | 141700 | 141800 | 141700 | 140 |
| 528 | 20230822 | 102200 | 4484384900 | 141700 | 141500 | 141700 | 141400 | 532 |
| 529 | 20230822 | 102100 | 4409099900 | 141500 | 141600 | 141600 | 141400 | 70 |
| 530 | 20230822 | 102000 | 4399197300 | 141500 | 141800 | 141800 | 141500 | 206 |
| 531 | 20230822 | 101900 | 4370031400 | 141800 | 141800 | 141900 | 141700 | 411 |
| 532 | 20230822 | 101800 | 4311754300 | 141700 | 141700 | 141700 | 141600 | 163 |
| 533 | 20230822 | 101700 | 4288657600 | 141600 | 141600 | 141700 | 141600 | 93 |
| 534 | 20230822 | 101600 | 4275487300 | 141600 | 141600 | 141700 | 141500 | 201 |
| 535 | 20230822 | 101500 | 4247037500 | 141500 | 141600 | 141600 | 141500 | 91 |
| 536 | 20230822 | 101400 | 4234154900 | 141600 | 141600 | 141700 | 141500 | 69 |
| 537 | 20230822 | 101300 | 4224382900 | 141700 | 141600 | 141700 | 141400 | 38 |
| 538 | 20230822 | 101200 | 4219001900 | 141600 | 141600 | 141700 | 141500 | 214 |
| 539 | 20230822 | 101100 | 4188703500 | 141600 | 141800 | 141800 | 141600 | 156 |
| 540 | 20230822 | 101000 | 4166596800 | 141800 | 141800 | 141800 | 141700 | 262 |
| 541 | 20230822 | 100900 | 4129458300 | 141600 | 141300 | 141600 | 141300 | 193 |
| 542 | 20230822 | 100800 | 4102160600 | 141300 | 141400 | 141500 | 141300 | 319 |
| 543 | 20230822 | 100700 | 4057053600 | 141400 | 141500 | 141500 | 141300 | 361 |
| 544 | 20230822 | 100600 | 4006012700 | 141500 | 141600 | 141700 | 141500 | 193 |
| 545 | 20230822 | 100500 | 3978692100 | 141600 | 141700 | 141700 | 141600 | 165 |
| 546 | 20230822 | 100400 | 3955313900 | 141800 | 141900 | 141900 | 141500 | 91 |
| 547 | 20230822 | 100300 | 3942415400 | 141900 | 142000 | 142000 | 141600 | 551 |
| 548 | 20230822 | 100200 | 3864307500 | 142000 | 141700 | 142000 | 141700 | 911 |
| 549 | 20230822 | 100100 | 3735074100 | 141700 | 141700 | 141800 | 141600 | 109 |
| 550 | 20230822 | 100000 | 3719634800 | 141700 | 141700 | 141800 | 141500 | 1066 |
| 551 | 20230822 | 095900 | 3568597600 | 141700 | 141500 | 141700 | 141400 | 968 |
| 552 | 20230822 | 095800 | 3431558800 | 141400 | 141400 | 141500 | 141400 | 86 |
| 553 | 20230822 | 095700 | 3419394100 | 141500 | 141500 | 141500 | 141400 | 238 |
| 554 | 20230822 | 095600 | 3385738300 | 141500 | 141400 | 141500 | 141300 | 360 |
| 555 | 20230822 | 095500 | 3334833000 | 141300 | 141300 | 141400 | 141300 | 288 |
| 556 | 20230822 | 095400 | 3294120600 | 141200 | 141500 | 141500 | 141200 | 267 |
| 557 | 20230822 | 095300 | 3256375300 | 141400 | 141200 | 141500 | 141200 | 1398 |
| 558 | 20230822 | 095200 | 3058811400 | 141300 | 140900 | 141300 | 140900 | 783 |
| 559 | 20230822 | 095100 | 2948309200 | 140900 | 141000 | 141000 | 140800 | 95 |
| 560 | 20230822 | 095000 | 2934923200 | 140900 | 140800 | 141000 | 140800 | 108 |
| 561 | 20230822 | 094900 | 2919713200 | 140800 | 140900 | 141000 | 140800 | 286 |
| 562 | 20230822 | 094800 | 2879419400 | 140800 | 140400 | 140800 | 140200 | 521 |
| 563 | 20230822 | 094700 | 2806176500 | 140500 | 140700 | 140800 | 140500 | 193 |
| 564 | 20230822 | 094600 | 2779011200 | 140800 | 140700 | 140800 | 140300 | 283 |
| 565 | 20230822 | 094500 | 2739197400 | 140700 | 140600 | 140700 | 140600 | 292 |
| 566 | 20230822 | 094400 | 2698131900 | 140400 | 140500 | 140600 | 140400 | 134 |
| 567 | 20230822 | 094300 | 2679305600 | 140200 | 140200 | 140600 | 140200 | 112 |
| 568 | 20230822 | 094200 | 2663598400 | 140600 | 140300 | 140700 | 140200 | 582 |
| 569 | 20230822 | 094100 | 2581889600 | 140000 | 140300 | 140400 | 140000 | 79 |
| 570 | 20230822 | 094000 | 2570819500 | 140400 | 140000 | 140500 | 139900 | 647 |
| 571 | 20230822 | 093900 | 2480051700 | 140000 | 140200 | 140200 | 140000 | 94 |
| 572 | 20230822 | 093800 | 2466888500 | 140000 | 140100 | 140200 | 140000 | 117 |
| 573 | 20230822 | 093700 | 2450503000 | 140100 | 140100 | 140200 | 139900 | 87 |
| 574 | 20230822 | 093600 | 2438318500 | 140000 | 140000 | 140200 | 140000 | 99 |
| 575 | 20230822 | 093500 | 2424452400 | 140000 | 139900 | 140000 | 139900 | 225 |
| 576 | 20230822 | 093400 | 2392961600 | 140000 | 140100 | 140100 | 140000 | 371 |
| 577 | 20230822 | 093300 | 2341018700 | 140000 | 140200 | 140300 | 140000 | 179 |
| 578 | 20230822 | 093200 | 2315936700 | 140200 | 140300 | 140400 | 140200 | 90 |
| 579 | 20230822 | 093100 | 2303315000 | 140200 | 139900 | 140500 | 139900 | 533 |
| 580 | 20230822 | 093000 | 2228515000 | 139900 | 139800 | 140300 | 139800 | 888 |
| 581 | 20230822 | 092900 | 2104180400 | 139800 | 140000 | 140100 | 139800 | 1042 |
| 582 | 20230822 | 092800 | 1958311500 | 140000 | 140100 | 140200 | 140000 | 1090 |
| 583 | 20230822 | 092700 | 1805604800 | 140200 | 140200 | 140300 | 140100 | 454 |
| 584 | 20230822 | 092600 | 1741959700 | 140100 | 140200 | 140200 | 140100 | 207 |
| 585 | 20230822 | 092500 | 1712945900 | 140200 | 140200 | 140300 | 140100 | 223 |
| 586 | 20230822 | 092400 | 1681681300 | 140200 | 140300 | 140400 | 140200 | 332 |
| 587 | 20230822 | 092300 | 1635108600 | 140300 | 140300 | 140400 | 140200 | 467 |
| 588 | 20230822 | 092200 | 1569604600 | 140200 | 140300 | 140300 | 140200 | 807 |
| 589 | 20230822 | 092100 | 1456461300 | 140200 | 140500 | 140600 | 140200 | 291 |
| 590 | 20230822 | 092000 | 1415589500 | 140500 | 140500 | 140500 | 140400 | 43 |
| 591 | 20230822 | 091900 | 1409550200 | 140500 | 140500 | 140700 | 140500 | 183 |
| 592 | 20230822 | 091800 | 1383837100 | 140500 | 140300 | 140500 | 140300 | 430 |
| 593 | 20230822 | 091700 | 1323500900 | 140400 | 140500 | 140500 | 140300 | 738 |
| 594 | 20230822 | 091600 | 1219905000 | 140600 | 140800 | 140800 | 140600 | 126 |
| 595 | 20230822 | 091500 | 1202187100 | 140700 | 140800 | 140800 | 140700 | 103 |
| 596 | 20230822 | 091400 | 1187693800 | 140700 | 140700 | 140700 | 140600 | 276 |
| 597 | 20230822 | 091300 | 1148863000 | 140800 | 140900 | 141000 | 140700 | 331 |
| 598 | 20230822 | 091200 | 1102245000 | 140900 | 140900 | 141000 | 140900 | 110 |
| 599 | 20230822 | 091100 | 1086745200 | 140900 | 140900 | 140900 | 140800 | 358 |
| 600 | 20230822 | 091000 | 1036310600 | 140800 | 140800 | 141100 | 140500 | 996 |
| 601 | 20230822 | 090900 | 896108400 | 140600 | 140800 | 140800 | 140600 | 1379 |
| 602 | 20230822 | 090800 | 702073000 | 140900 | 141000 | 141000 | 140800 | 213 |
| 603 | 20230822 | 090700 | 672069900 | 140900 | 141100 | 141100 | 140900 | 413 |
| 604 | 20230822 | 090600 | 613836400 | 141100 | 141400 | 141400 | 141000 | 482 |
| 605 | 20230822 | 090500 | 545780800 | 141500 | 141200 | 141500 | 141000 | 1214 |
| 606 | 20230822 | 090400 | 374266100 | 141000 | 141200 | 141300 | 141000 | 462 |
| 607 | 20230822 | 090300 | 309071800 | 141200 | 141100 | 141300 | 141100 | 283 |
| 608 | 20230822 | 090200 | 269115400 | 141100 | 140900 | 141200 | 140800 | 625 |
| 609 | 20230822 | 090100 | 180969900 | 140900 | 140600 | 140900 | 140600 | 583 |
| 610 | 20230822 | 090000 | 98903200 | 140700 | 140900 | 141000 | 140700 | 702 |