34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 3 | 20230822 | 193500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 4 | 20230822 | 193400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 5 | 20230822 | 193300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 6 | 20230822 | 193200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 7 | 20230822 | 193100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 8 | 20230822 | 193000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 9 | 20230822 | 192900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 10 | 20230822 | 192800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 11 | 20230822 | 192700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 12 | 20230822 | 192600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 13 | 20230822 | 192500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 14 | 20230822 | 192400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 15 | 20230822 | 192300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 16 | 20230822 | 192200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 17 | 20230822 | 192100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 18 | 20230822 | 192000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 19 | 20230822 | 191900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 20 | 20230822 | 191800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 21 | 20230822 | 191700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 22 | 20230822 | 191600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 23 | 20230822 | 191500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 24 | 20230822 | 191400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 25 | 20230822 | 191300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 26 | 20230822 | 191200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 27 | 20230822 | 191100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 28 | 20230822 | 191000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 29 | 20230822 | 190900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 30 | 20230822 | 190800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 31 | 20230822 | 190700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 32 | 20230822 | 190600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 33 | 20230822 | 190500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 34 | 20230822 | 190400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 35 | 20230822 | 190300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 36 | 20230822 | 190200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 37 | 20230822 | 190100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 38 | 20230822 | 190000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 39 | 20230822 | 185900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 40 | 20230822 | 185800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 41 | 20230822 | 185700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 42 | 20230822 | 185600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 43 | 20230822 | 185500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 44 | 20230822 | 185400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 45 | 20230822 | 185300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 46 | 20230822 | 185200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 47 | 20230822 | 185100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 48 | 20230822 | 185000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 49 | 20230822 | 184900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 50 | 20230822 | 184800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 51 | 20230822 | 184700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 52 | 20230822 | 184600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 53 | 20230822 | 184500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 54 | 20230822 | 184400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 55 | 20230822 | 184300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 56 | 20230822 | 184200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 57 | 20230822 | 184100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 58 | 20230822 | 184000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 59 | 20230822 | 183900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 60 | 20230822 | 183800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 61 | 20230822 | 183700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 62 | 20230822 | 183600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 63 | 20230822 | 183500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 64 | 20230822 | 183400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 65 | 20230822 | 183300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 66 | 20230822 | 183200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 67 | 20230822 | 183100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 68 | 20230822 | 183000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 69 | 20230822 | 182900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 70 | 20230822 | 182800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 71 | 20230822 | 182700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 72 | 20230822 | 182600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 73 | 20230822 | 182500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 74 | 20230822 | 182400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 75 | 20230822 | 182300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 76 | 20230822 | 182200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 77 | 20230822 | 182100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 78 | 20230822 | 182000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 79 | 20230822 | 181900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 80 | 20230822 | 181800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 81 | 20230822 | 181700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 82 | 20230822 | 181600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 83 | 20230822 | 181500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 84 | 20230822 | 181400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 85 | 20230822 | 181300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 86 | 20230822 | 181200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 87 | 20230822 | 181100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 88 | 20230822 | 181000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 89 | 20230822 | 180900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 90 | 20230822 | 180800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 91 | 20230822 | 180700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 92 | 20230822 | 180600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 93 | 20230822 | 180500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 94 | 20230822 | 180400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 95 | 20230822 | 180300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 96 | 20230822 | 180200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 97 | 20230822 | 180100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 98 | 20230822 | 180000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 99 | 20230822 | 175900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 100 | 20230822 | 175800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 101 | 20230822 | 175700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 102 | 20230822 | 175600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 103 | 20230822 | 175500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 104 | 20230822 | 175400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 105 | 20230822 | 175300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 106 | 20230822 | 175200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 107 | 20230822 | 175100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 108 | 20230822 | 175000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 109 | 20230822 | 174900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 110 | 20230822 | 174800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 111 | 20230822 | 174700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 112 | 20230822 | 174600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 113 | 20230822 | 174500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 114 | 20230822 | 174400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 115 | 20230822 | 174300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 116 | 20230822 | 174200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 117 | 20230822 | 174100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 118 | 20230822 | 174000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 119 | 20230822 | 173900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 120 | 20230822 | 173800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 121 | 20230822 | 173700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 122 | 20230822 | 173600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 123 | 20230822 | 173500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 124 | 20230822 | 173400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 125 | 20230822 | 173300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 126 | 20230822 | 173200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 127 | 20230822 | 173100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 128 | 20230822 | 173000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 129 | 20230822 | 172900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 130 | 20230822 | 172800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 131 | 20230822 | 172700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 132 | 20230822 | 172600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 133 | 20230822 | 172500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 134 | 20230822 | 172400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 135 | 20230822 | 172300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 136 | 20230822 | 172200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 137 | 20230822 | 172100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 138 | 20230822 | 172000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 139 | 20230822 | 171900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 140 | 20230822 | 171800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 141 | 20230822 | 171700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 142 | 20230822 | 171600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 143 | 20230822 | 171500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 144 | 20230822 | 171400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 145 | 20230822 | 171300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 146 | 20230822 | 171200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 147 | 20230822 | 171100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 148 | 20230822 | 171000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 149 | 20230822 | 170900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 150 | 20230822 | 170800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 151 | 20230822 | 170700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 152 | 20230822 | 170600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 153 | 20230822 | 170500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 154 | 20230822 | 170400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 155 | 20230822 | 170300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 156 | 20230822 | 170200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 157 | 20230822 | 170100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 158 | 20230822 | 170000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 159 | 20230822 | 165900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 160 | 20230822 | 165800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 161 | 20230822 | 165700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 162 | 20230822 | 165600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 163 | 20230822 | 165500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 164 | 20230822 | 165400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 165 | 20230822 | 165300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 166 | 20230822 | 165200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 167 | 20230822 | 165100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 168 | 20230822 | 165000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 169 | 20230822 | 164900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 170 | 20230822 | 164800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 171 | 20230822 | 164700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 172 | 20230822 | 164600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 173 | 20230822 | 164500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 174 | 20230822 | 164400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 175 | 20230822 | 164300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 176 | 20230822 | 164200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 177 | 20230822 | 164100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 178 | 20230822 | 164000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 179 | 20230822 | 163900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 180 | 20230822 | 163800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 181 | 20230822 | 163700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 182 | 20230822 | 163600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 183 | 20230822 | 163500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 184 | 20230822 | 163400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 185 | 20230822 | 163300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 186 | 20230822 | 163200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 187 | 20230822 | 163100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 188 | 20230822 | 163000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 189 | 20230822 | 162900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 190 | 20230822 | 162800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 191 | 20230822 | 162700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 192 | 20230822 | 162600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 193 | 20230822 | 162500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 194 | 20230822 | 162400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 195 | 20230822 | 162300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 196 | 20230822 | 162200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 197 | 20230822 | 162100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 198 | 20230822 | 162000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 199 | 20230822 | 161900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 200 | 20230822 | 161800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 201 | 20230822 | 161700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 202 | 20230822 | 161600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 203 | 20230822 | 161500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 204 | 20230822 | 161400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 205 | 20230822 | 161300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 206 | 20230822 | 161200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 207 | 20230822 | 161100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 208 | 20230822 | 161000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 209 | 20230822 | 160900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 210 | 20230822 | 160800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 211 | 20230822 | 160700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 212 | 20230822 | 160600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 213 | 20230822 | 160500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 214 | 20230822 | 160400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 215 | 20230822 | 160300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 216 | 20230822 | 160200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 217 | 20230822 | 160100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 218 | 20230822 | 160000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 219 | 20230822 | 155900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 220 | 20230822 | 155800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 221 | 20230822 | 155700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 222 | 20230822 | 155600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 223 | 20230822 | 155500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 224 | 20230822 | 155400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 225 | 20230822 | 155300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 226 | 20230822 | 155200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 227 | 20230822 | 155100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 228 | 20230822 | 155000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 229 | 20230822 | 154900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 230 | 20230822 | 154800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 231 | 20230822 | 154700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 232 | 20230822 | 154600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 233 | 20230822 | 154500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 234 | 20230822 | 154400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 235 | 20230822 | 154300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 236 | 20230822 | 154200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 237 | 20230822 | 154100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 238 | 20230822 | 154000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 239 | 20230822 | 153900 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 240 | 20230822 | 153800 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 241 | 20230822 | 153700 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 242 | 20230822 | 153600 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 243 | 20230822 | 153500 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 244 | 20230822 | 153400 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 245 | 20230822 | 153300 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 246 | 20230822 | 153200 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 247 | 20230822 | 153100 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 0 |
| 248 | 20230822 | 153000 | 8426916600 | 77600 | 77600 | 77600 | 77600 | 2273 |
| 249 | 20230822 | 152900 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 250 | 20230822 | 152800 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 251 | 20230822 | 152700 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 252 | 20230822 | 152600 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 253 | 20230822 | 152500 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 254 | 20230822 | 152400 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 255 | 20230822 | 152300 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 256 | 20230822 | 152200 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 257 | 20230822 | 152100 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 258 | 20230822 | 152000 | 8250531800 | 77600 | 77600 | 77600 | 77600 | 0 |
| 259 | 20230822 | 151900 | 8250531800 | 77600 | 77500 | 77600 | 77500 | 185 |
| 260 | 20230822 | 151800 | 8236181800 | 77500 | 77600 | 77600 | 77500 | 180 |
| 261 | 20230822 | 151700 | 8222220100 | 77500 | 77600 | 77600 | 77500 | 217 |
| 262 | 20230822 | 151600 | 8205388500 | 77600 | 77600 | 77600 | 77500 | 211 |
| 263 | 20230822 | 151500 | 8189018900 | 77500 | 77400 | 77500 | 77400 | 672 |
| 264 | 20230822 | 151400 | 8136970100 | 77300 | 77500 | 77500 | 77300 | 323 |
| 265 | 20230822 | 151300 | 8111968800 | 77500 | 77600 | 77600 | 77500 | 864 |
| 266 | 20230822 | 151200 | 8044999200 | 77600 | 77500 | 77600 | 77500 | 633 |
| 267 | 20230822 | 151100 | 7995924000 | 77500 | 77600 | 77600 | 77500 | 148 |
| 268 | 20230822 | 151000 | 7984446900 | 77600 | 77500 | 77600 | 77500 | 132 |
| 269 | 20230822 | 150900 | 7974207400 | 77500 | 77600 | 77600 | 77500 | 148 |
| 270 | 20230822 | 150800 | 7962729200 | 77600 | 77600 | 77600 | 77500 | 220 |
| 271 | 20230822 | 150700 | 7945672300 | 77600 | 77500 | 77600 | 77500 | 194 |
| 272 | 20230822 | 150600 | 7930633300 | 77500 | 77500 | 77500 | 77400 | 176 |
| 273 | 20230822 | 150500 | 7916997100 | 77500 | 77400 | 77500 | 77400 | 1183 |
| 274 | 20230822 | 150400 | 7825314700 | 77400 | 77500 | 77500 | 77400 | 121 |
| 275 | 20230822 | 150300 | 7815942500 | 77400 | 77400 | 77500 | 77400 | 79 |
| 276 | 20230822 | 150200 | 7809823100 | 77400 | 77400 | 77500 | 77400 | 89 |
| 277 | 20230822 | 150100 | 7802933200 | 77400 | 77400 | 77500 | 77400 | 125 |
| 278 | 20230822 | 150000 | 7793251800 | 77400 | 77500 | 77500 | 77200 | 144 |
| 279 | 20230822 | 145900 | 7782112000 | 77300 | 77500 | 77500 | 77300 | 191 |
| 280 | 20230822 | 145800 | 7767327800 | 77400 | 77300 | 77500 | 77200 | 161 |
| 281 | 20230822 | 145700 | 7754877600 | 77400 | 77400 | 77500 | 77300 | 148 |
| 282 | 20230822 | 145600 | 7743425400 | 77400 | 77400 | 77400 | 77200 | 156 |
| 283 | 20230822 | 145500 | 7731359200 | 77300 | 77300 | 77400 | 77200 | 233 |
| 284 | 20230822 | 145400 | 7713342100 | 77200 | 77400 | 77400 | 77200 | 246 |
| 285 | 20230822 | 145300 | 7694334400 | 77300 | 77300 | 77400 | 77200 | 118 |
| 286 | 20230822 | 145200 | 7685210200 | 77300 | 77500 | 77500 | 77300 | 109 |
| 287 | 20230822 | 145100 | 7676771600 | 77500 | 77500 | 77500 | 77400 | 103 |
| 288 | 20230822 | 145000 | 7668793000 | 77400 | 77400 | 77500 | 77400 | 207 |
| 289 | 20230822 | 144900 | 7652759900 | 77500 | 77400 | 77500 | 77400 | 103 |
| 290 | 20230822 | 144800 | 7644779000 | 77500 | 77400 | 77500 | 77400 | 136 |
| 291 | 20230822 | 144700 | 7634244300 | 77500 | 77500 | 77500 | 77400 | 153 |
| 292 | 20230822 | 144600 | 7622392300 | 77500 | 77500 | 77600 | 77500 | 871 |
| 293 | 20230822 | 144500 | 7554883800 | 77500 | 77500 | 77600 | 77500 | 146 |
| 294 | 20230822 | 144400 | 7543560800 | 77600 | 77500 | 77600 | 77400 | 120 |
| 295 | 20230822 | 144300 | 7534264800 | 77500 | 77500 | 77500 | 77400 | 125 |
| 296 | 20230822 | 144200 | 7524579200 | 77400 | 77500 | 77500 | 77400 | 141 |
| 297 | 20230822 | 144100 | 7513655100 | 77500 | 77500 | 77500 | 77400 | 160 |
| 298 | 20230822 | 144000 | 7501259600 | 77500 | 77400 | 77500 | 77400 | 128 |
| 299 | 20230822 | 143900 | 7491344100 | 77500 | 77500 | 77500 | 77400 | 121 |
| 300 | 20230822 | 143800 | 7481969300 | 77400 | 77300 | 77500 | 77300 | 655 |
| 301 | 20230822 | 143700 | 7431219800 | 77400 | 77500 | 77500 | 77400 | 115 |
| 302 | 20230822 | 143600 | 7422314600 | 77500 | 77400 | 77500 | 77300 | 110 |
| 303 | 20230822 | 143500 | 7413797300 | 77500 | 77500 | 77500 | 77400 | 156 |
| 304 | 20230822 | 143400 | 7401711500 | 77400 | 77400 | 77500 | 77300 | 166 |
| 305 | 20230822 | 143300 | 7388862700 | 77500 | 77500 | 77500 | 77400 | 122 |
| 306 | 20230822 | 143200 | 7379409600 | 77500 | 77400 | 77500 | 77400 | 102 |
| 307 | 20230822 | 143100 | 7371508700 | 77500 | 77500 | 77500 | 77400 | 222 |
| 308 | 20230822 | 143000 | 7354308100 | 77500 | 77500 | 77500 | 77400 | 119 |
| 309 | 20230822 | 142900 | 7345089400 | 77500 | 77400 | 77500 | 77400 | 336 |
| 310 | 20230822 | 142800 | 7319074100 | 77500 | 77400 | 77500 | 77400 | 112 |
| 311 | 20230822 | 142700 | 7310397400 | 77500 | 77400 | 77500 | 77400 | 136 |
| 312 | 20230822 | 142600 | 7299859800 | 77500 | 77500 | 77500 | 77400 | 134 |
| 313 | 20230822 | 142500 | 7289476400 | 77400 | 77500 | 77600 | 77400 | 103 |
| 314 | 20230822 | 142400 | 7281495100 | 77500 | 77600 | 77600 | 77400 | 171 |
| 315 | 20230822 | 142300 | 7268233500 | 77500 | 77500 | 77600 | 77400 | 123 |
| 316 | 20230822 | 142200 | 7258699600 | 77400 | 77500 | 77600 | 77400 | 174 |
| 317 | 20230822 | 142100 | 7245216000 | 77600 | 77500 | 77600 | 77500 | 77 |
| 318 | 20230822 | 142000 | 7239246000 | 77600 | 77500 | 77600 | 77400 | 128 |
| 319 | 20230822 | 141900 | 7229322100 | 77500 | 77300 | 77500 | 77300 | 117 |
| 320 | 20230822 | 141800 | 7220261800 | 77400 | 77600 | 77600 | 77300 | 111 |
| 321 | 20230822 | 141700 | 7211663200 | 77600 | 77500 | 77600 | 77300 | 207 |
| 322 | 20230822 | 141600 | 7195632200 | 77400 | 77600 | 77600 | 77400 | 171 |
| 323 | 20230822 | 141500 | 7182375400 | 77500 | 77500 | 77600 | 77500 | 94 |
| 324 | 20230822 | 141400 | 7175086300 | 77500 | 77500 | 77600 | 77400 | 147 |
| 325 | 20230822 | 141300 | 7163692500 | 77500 | 77500 | 77500 | 77300 | 125 |
| 326 | 20230822 | 141200 | 7154008200 | 77400 | 77500 | 77500 | 77400 | 142 |
| 327 | 20230822 | 141100 | 7143007600 | 77500 | 77400 | 77500 | 77300 | 118 |
| 328 | 20230822 | 141000 | 7133868300 | 77400 | 77400 | 77500 | 77400 | 173 |
| 329 | 20230822 | 140900 | 7120472900 | 77500 | 77400 | 77500 | 77400 | 210 |
| 330 | 20230822 | 140800 | 7104208900 | 77400 | 77300 | 77500 | 77200 | 453 |
| 331 | 20230822 | 140700 | 7069151600 | 77300 | 77400 | 77500 | 77300 | 151 |
| 332 | 20230822 | 140600 | 7057453900 | 77500 | 77500 | 77500 | 77400 | 166 |
| 333 | 20230822 | 140500 | 7044596100 | 77500 | 77500 | 77500 | 77400 | 216 |
| 334 | 20230822 | 140400 | 7027866700 | 77500 | 77500 | 77500 | 77400 | 589 |
| 335 | 20230822 | 140300 | 6982268500 | 77400 | 77600 | 77600 | 77400 | 140 |
| 336 | 20230822 | 140200 | 6971421600 | 77600 | 77600 | 77600 | 77500 | 100 |
| 337 | 20230822 | 140100 | 6963665100 | 77600 | 77700 | 77700 | 77500 | 135 |
| 338 | 20230822 | 140000 | 6953188200 | 77700 | 77600 | 77700 | 77500 | 101 |
| 339 | 20230822 | 135900 | 6945345900 | 77600 | 77600 | 77600 | 77500 | 111 |
| 340 | 20230822 | 135800 | 6936735800 | 77600 | 77600 | 77600 | 77500 | 114 |
| 341 | 20230822 | 135700 | 6927891200 | 77600 | 77600 | 77600 | 77500 | 99 |
| 342 | 20230822 | 135600 | 6920210700 | 77600 | 77600 | 77600 | 77500 | 137 |
| 343 | 20230822 | 135500 | 6909583300 | 77600 | 77500 | 77600 | 77500 | 126 |
| 344 | 20230822 | 135400 | 6899812000 | 77500 | 77500 | 77600 | 77500 | 79 |
| 345 | 20230822 | 135300 | 6893685500 | 77500 | 77400 | 77500 | 77400 | 218 |
| 346 | 20230822 | 135200 | 6876794300 | 77500 | 77500 | 77500 | 77400 | 128 |
| 347 | 20230822 | 135100 | 6866875800 | 77400 | 77500 | 77500 | 77400 | 94 |
| 348 | 20230822 | 135000 | 6859593100 | 77500 | 77600 | 77600 | 77400 | 299 |
| 349 | 20230822 | 134900 | 6836422500 | 77500 | 77500 | 77600 | 77500 | 189 |
| 350 | 20230822 | 134800 | 6821765900 | 77500 | 77600 | 77600 | 77500 | 120 |
| 351 | 20230822 | 134700 | 6812455700 | 77600 | 77600 | 77600 | 77500 | 104 |
| 352 | 20230822 | 134600 | 6804388300 | 77600 | 77600 | 77600 | 77500 | 126 |
| 353 | 20230822 | 134500 | 6794614600 | 77600 | 77600 | 77600 | 77500 | 124 |
| 354 | 20230822 | 134400 | 6784993700 | 77600 | 77600 | 77600 | 77500 | 102 |
| 355 | 20230822 | 134300 | 6777080900 | 77600 | 77600 | 77600 | 77500 | 129 |
| 356 | 20230822 | 134200 | 6767074700 | 77600 | 77600 | 77600 | 77500 | 246 |
| 357 | 20230822 | 134100 | 6747986500 | 77600 | 77600 | 77600 | 77500 | 111 |
| 358 | 20230822 | 134000 | 6739375200 | 77600 | 77500 | 77600 | 77500 | 123 |
| 359 | 20230822 | 133900 | 6729833900 | 77600 | 77600 | 77600 | 77500 | 135 |
| 360 | 20230822 | 133800 | 6719362500 | 77600 | 77600 | 77600 | 77500 | 110 |
| 361 | 20230822 | 133700 | 6710828200 | 77500 | 77500 | 77600 | 77500 | 94 |
| 362 | 20230822 | 133600 | 6703537400 | 77500 | 77600 | 77600 | 77500 | 60 |
| 363 | 20230822 | 133500 | 6698883900 | 77600 | 77600 | 77600 | 77500 | 36 |
| 364 | 20230822 | 133400 | 6696090400 | 77600 | 77600 | 77600 | 77500 | 116 |
| 365 | 20230822 | 133300 | 6687097100 | 77600 | 77600 | 77600 | 77500 | 52 |
| 366 | 20230822 | 133200 | 6683064400 | 77600 | 77600 | 77600 | 77500 | 54 |
| 367 | 20230822 | 133100 | 6678876000 | 77600 | 77600 | 77600 | 77500 | 164 |
| 368 | 20230822 | 133000 | 6666162900 | 77600 | 77500 | 77600 | 77500 | 71 |
| 369 | 20230822 | 132900 | 6660655000 | 77600 | 77600 | 77600 | 77500 | 78 |
| 370 | 20230822 | 132800 | 6654605000 | 77600 | 77600 | 77600 | 77500 | 44 |
| 371 | 20230822 | 132700 | 6651190800 | 77600 | 77500 | 77600 | 77500 | 116 |
| 372 | 20230822 | 132600 | 6642191800 | 77600 | 77500 | 77600 | 77500 | 121 |
| 373 | 20230822 | 132500 | 6632807200 | 77500 | 77600 | 77600 | 77500 | 23 |
| 374 | 20230822 | 132400 | 6631022700 | 77600 | 77500 | 77600 | 77500 | 73 |
| 375 | 20230822 | 132300 | 6625360300 | 77600 | 77500 | 77600 | 77500 | 61 |
| 376 | 20230822 | 132200 | 6620631200 | 77600 | 77600 | 77600 | 77500 | 166 |
| 377 | 20230822 | 132100 | 6607751100 | 77600 | 77500 | 77600 | 77500 | 40 |
| 378 | 20230822 | 132000 | 6604648800 | 77600 | 77700 | 77700 | 77500 | 61 |
| 379 | 20230822 | 131900 | 6599912800 | 77700 | 77700 | 77700 | 77600 | 21 |
| 380 | 20230822 | 131800 | 6598281600 | 77700 | 77700 | 77700 | 77600 | 188 |
| 381 | 20230822 | 131700 | 6583686700 | 77700 | 77700 | 77700 | 77600 | 38 |
| 382 | 20230822 | 131600 | 6580736200 | 77600 | 77700 | 77700 | 77600 | 674 |
| 383 | 20230822 | 131500 | 6528430400 | 77700 | 77600 | 77700 | 77600 | 52 |
| 384 | 20230822 | 131400 | 6524393900 | 77700 | 77600 | 77700 | 77600 | 123 |
| 385 | 20230822 | 131300 | 6514844400 | 77600 | 77700 | 77700 | 77600 | 64 |
| 386 | 20230822 | 131200 | 6509873900 | 77700 | 77700 | 77700 | 77600 | 65 |
| 387 | 20230822 | 131100 | 6504823900 | 77800 | 77900 | 77900 | 77700 | 323 |
| 388 | 20230822 | 131000 | 6479693600 | 77900 | 77900 | 77900 | 77800 | 67 |
| 389 | 20230822 | 130900 | 6474476300 | 77900 | 77800 | 77900 | 77800 | 38 |
| 390 | 20230822 | 130800 | 6471517000 | 77800 | 77900 | 78000 | 77800 | 65 |
| 391 | 20230822 | 130700 | 6466455600 | 77900 | 78000 | 78000 | 77900 | 62 |
| 392 | 20230822 | 130600 | 6461622000 | 78000 | 78000 | 78000 | 78000 | 49 |
| 393 | 20230822 | 130500 | 6457800000 | 78000 | 78000 | 78000 | 77900 | 81 |
| 394 | 20230822 | 130400 | 6451486400 | 78000 | 78000 | 78000 | 77900 | 42 |
| 395 | 20230822 | 130300 | 6448212200 | 78000 | 78000 | 78000 | 77900 | 47 |
| 396 | 20230822 | 130200 | 6444546900 | 78000 | 78000 | 78100 | 77700 | 763 |
| 397 | 20230822 | 130100 | 6385111800 | 78000 | 78100 | 78100 | 78000 | 60 |
| 398 | 20230822 | 130000 | 6380428700 | 78100 | 78000 | 78100 | 78000 | 72 |
| 399 | 20230822 | 125900 | 6374809900 | 78100 | 78100 | 78100 | 78000 | 113 |
| 400 | 20230822 | 125800 | 6365990200 | 78000 | 78100 | 78100 | 78000 | 147 |
| 401 | 20230822 | 125700 | 6354521100 | 78000 | 78100 | 78100 | 78000 | 49 |
| 402 | 20230822 | 125600 | 6350696100 | 78100 | 78100 | 78100 | 78000 | 652 |
| 403 | 20230822 | 125500 | 6299775500 | 78100 | 78100 | 78100 | 78000 | 129 |
| 404 | 20230822 | 125400 | 6289706900 | 78100 | 78100 | 78100 | 78000 | 36 |
| 405 | 20230822 | 125300 | 6286896500 | 78100 | 78000 | 78100 | 78000 | 487 |
| 406 | 20230822 | 125200 | 6248896500 | 78000 | 77800 | 78000 | 77800 | 1042 |
| 407 | 20230822 | 125100 | 6167701900 | 77900 | 77700 | 77900 | 77700 | 671 |
| 408 | 20230822 | 125000 | 6115469800 | 77700 | 77600 | 77800 | 77600 | 1249 |
| 409 | 20230822 | 124900 | 6018501000 | 77600 | 77600 | 77600 | 77500 | 96 |
| 410 | 20230822 | 124800 | 6011052600 | 77500 | 77600 | 77600 | 77500 | 37 |
| 411 | 20230822 | 124700 | 6008183000 | 77600 | 77600 | 77600 | 77500 | 63 |
| 412 | 20230822 | 124600 | 6003295200 | 77500 | 77600 | 77600 | 77500 | 41 |
| 413 | 20230822 | 124500 | 6000115200 | 77600 | 77600 | 77600 | 77500 | 56 |
| 414 | 20230822 | 124400 | 5995771200 | 77600 | 77600 | 77600 | 77500 | 64 |
| 415 | 20230822 | 124300 | 5990806200 | 77600 | 77500 | 77600 | 77500 | 137 |
| 416 | 20230822 | 124200 | 5980184600 | 77600 | 77600 | 77600 | 77500 | 34 |
| 417 | 20230822 | 124100 | 5977548200 | 77500 | 77600 | 77600 | 77500 | 74 |
| 418 | 20230822 | 124000 | 5971807400 | 77600 | 77600 | 77600 | 77500 | 37 |
| 419 | 20230822 | 123900 | 5968936300 | 77600 | 77600 | 77600 | 77500 | 88 |
| 420 | 20230822 | 123800 | 5962109200 | 77500 | 77500 | 77600 | 77500 | 34 |
| 421 | 20230822 | 123700 | 5959472200 | 77600 | 77500 | 77600 | 77500 | 61 |
| 422 | 20230822 | 123600 | 5954740700 | 77600 | 77600 | 77600 | 77500 | 80 |
| 423 | 20230822 | 123500 | 5948535600 | 77600 | 77600 | 77600 | 77600 | 39 |
| 424 | 20230822 | 123400 | 5945509200 | 77600 | 77600 | 77600 | 77500 | 27 |
| 425 | 20230822 | 123300 | 5943414100 | 77600 | 77600 | 77600 | 77500 | 51 |
| 426 | 20230822 | 123200 | 5939457600 | 77500 | 77700 | 77700 | 77500 | 110 |
| 427 | 20230822 | 123100 | 5930919700 | 77700 | 77600 | 77700 | 77600 | 19 |
| 428 | 20230822 | 123000 | 5929444400 | 77600 | 77700 | 77700 | 77600 | 271 |
| 429 | 20230822 | 122900 | 5908412400 | 77700 | 77700 | 77700 | 77600 | 75 |
| 430 | 20230822 | 122800 | 5902586700 | 77700 | 77600 | 77700 | 77600 | 145 |
| 431 | 20230822 | 122700 | 5891331700 | 77700 | 77700 | 77700 | 77600 | 43 |
| 432 | 20230822 | 122600 | 5887991100 | 77700 | 77800 | 77800 | 77600 | 59 |
| 433 | 20230822 | 122500 | 5883408100 | 77800 | 77800 | 77800 | 77700 | 43 |
| 434 | 20230822 | 122400 | 5880064300 | 77800 | 77800 | 77800 | 77800 | 50 |
| 435 | 20230822 | 122300 | 5876174300 | 77700 | 77700 | 77800 | 77700 | 62 |
| 436 | 20230822 | 122200 | 5871353900 | 77800 | 77800 | 77800 | 77700 | 130 |
| 437 | 20230822 | 122100 | 5861241000 | 77800 | 77800 | 77800 | 77700 | 52 |
| 438 | 20230822 | 122000 | 5857195500 | 77800 | 77800 | 77800 | 77700 | 91 |
| 439 | 20230822 | 121900 | 5850123500 | 77800 | 77700 | 77800 | 77500 | 249 |
| 440 | 20230822 | 121800 | 5830783100 | 77800 | 77700 | 77800 | 77500 | 72 |
| 441 | 20230822 | 121700 | 5825192600 | 77700 | 77800 | 77800 | 77700 | 77 |
| 442 | 20230822 | 121600 | 5819205000 | 77700 | 77800 | 77800 | 77700 | 92 |
| 443 | 20230822 | 121500 | 5812049100 | 77800 | 77800 | 77800 | 77700 | 87 |
| 444 | 20230822 | 121400 | 5805281000 | 77800 | 77800 | 77800 | 77700 | 108 |
| 445 | 20230822 | 121300 | 5796880200 | 77800 | 77700 | 77800 | 77600 | 65 |
| 446 | 20230822 | 121200 | 5791830700 | 77700 | 77700 | 77700 | 77600 | 25 |
| 447 | 20230822 | 121100 | 5789888500 | 77700 | 77600 | 77800 | 77600 | 182 |
| 448 | 20230822 | 121000 | 5775747400 | 77600 | 77800 | 77800 | 77600 | 35 |
| 449 | 20230822 | 120900 | 5773029000 | 77700 | 77700 | 77700 | 77600 | 84 |
| 450 | 20230822 | 120800 | 5766503800 | 77700 | 77700 | 77700 | 77600 | 39 |
| 451 | 20230822 | 120700 | 5763473600 | 77700 | 77800 | 77800 | 77600 | 65 |
| 452 | 20230822 | 120600 | 5758422400 | 77700 | 77700 | 77800 | 77700 | 52 |
| 453 | 20230822 | 120500 | 5754380500 | 77700 | 77800 | 77800 | 77700 | 419 |
| 454 | 20230822 | 120400 | 5721823500 | 77800 | 77800 | 77800 | 77700 | 73 |
| 455 | 20230822 | 120300 | 5716147200 | 77800 | 77800 | 77800 | 77500 | 80 |
| 456 | 20230822 | 120200 | 5709928500 | 77900 | 77900 | 77900 | 77800 | 50 |
| 457 | 20230822 | 120100 | 5706034500 | 77800 | 77800 | 77900 | 77800 | 231 |
| 458 | 20230822 | 120000 | 5688061000 | 77800 | 77900 | 78000 | 77800 | 143 |
| 459 | 20230822 | 115900 | 5676917300 | 77900 | 77800 | 77900 | 77800 | 46 |
| 460 | 20230822 | 115800 | 5673336700 | 77800 | 77900 | 77900 | 77800 | 118 |
| 461 | 20230822 | 115700 | 5664146900 | 77900 | 77900 | 77900 | 77800 | 62 |
| 462 | 20230822 | 115600 | 5659319500 | 77800 | 77900 | 77900 | 77800 | 75 |
| 463 | 20230822 | 115500 | 5653479800 | 77900 | 77800 | 77900 | 77800 | 59 |
| 464 | 20230822 | 115400 | 5648884300 | 77900 | 77900 | 78000 | 77800 | 134 |
| 465 | 20230822 | 115300 | 5638446800 | 77900 | 78000 | 78000 | 77900 | 690 |
| 466 | 20230822 | 115200 | 5584674200 | 77900 | 78000 | 78100 | 77900 | 102 |
| 467 | 20230822 | 115100 | 5576716300 | 78000 | 78100 | 78100 | 77900 | 54 |
| 468 | 20230822 | 115000 | 5572503900 | 78000 | 78000 | 78100 | 77900 | 175 |
| 469 | 20230822 | 114900 | 5558852100 | 77900 | 77800 | 78000 | 77800 | 188 |
| 470 | 20230822 | 114800 | 5544195500 | 77800 | 77900 | 77900 | 77800 | 84 |
| 471 | 20230822 | 114700 | 5537655100 | 77900 | 77800 | 77900 | 77800 | 69 |
| 472 | 20230822 | 114600 | 5532285900 | 77700 | 77700 | 77800 | 77700 | 61 |
| 473 | 20230822 | 114500 | 5527542100 | 77800 | 77800 | 77900 | 77800 | 124 |
| 474 | 20230822 | 114400 | 5517886100 | 77700 | 77800 | 77900 | 77700 | 63 |
| 475 | 20230822 | 114300 | 5512986000 | 77800 | 77700 | 77900 | 77700 | 89 |
| 476 | 20230822 | 114200 | 5506062800 | 77800 | 77700 | 77800 | 77600 | 156 |
| 477 | 20230822 | 114100 | 5493928800 | 77600 | 77700 | 77700 | 77600 | 51 |
| 478 | 20230822 | 114000 | 5489967600 | 77600 | 77800 | 77800 | 77600 | 71 |
| 479 | 20230822 | 113900 | 5484450600 | 77800 | 77700 | 77900 | 77700 | 349 |
| 480 | 20230822 | 113800 | 5457279500 | 77600 | 77700 | 77800 | 77600 | 106 |
| 481 | 20230822 | 113700 | 5449035400 | 77700 | 77700 | 77800 | 77700 | 56 |
| 482 | 20230822 | 113600 | 5444681500 | 77600 | 77700 | 77800 | 77600 | 57 |
| 483 | 20230822 | 113500 | 5440251800 | 77700 | 77700 | 77700 | 77600 | 109 |
| 484 | 20230822 | 113400 | 5431785400 | 77700 | 77700 | 77700 | 77600 | 113 |
| 485 | 20230822 | 113300 | 5423005400 | 77700 | 77700 | 77700 | 77700 | 75 |
| 486 | 20230822 | 113200 | 5417177900 | 77600 | 77600 | 77700 | 77500 | 56 |
| 487 | 20230822 | 113100 | 5412832000 | 77700 | 77600 | 77700 | 77600 | 186 |
| 488 | 20230822 | 113000 | 5398397300 | 77500 | 77600 | 77700 | 77500 | 147 |
| 489 | 20230822 | 112900 | 5386988500 | 77600 | 77700 | 77700 | 77600 | 41 |
| 490 | 20230822 | 112800 | 5383803900 | 77700 | 77700 | 77700 | 77600 | 539 |
| 491 | 20230822 | 112700 | 5341960800 | 77700 | 77700 | 77700 | 77600 | 63 |
| 492 | 20230822 | 112600 | 5337066900 | 77700 | 77600 | 77800 | 77600 | 133 |
| 493 | 20230822 | 112500 | 5326732900 | 77700 | 77700 | 77700 | 77600 | 54 |
| 494 | 20230822 | 112400 | 5322538800 | 77700 | 77500 | 77700 | 77500 | 301 |
| 495 | 20230822 | 112300 | 5299183100 | 77500 | 77400 | 77600 | 77400 | 510 |
| 496 | 20230822 | 112200 | 5259674200 | 77400 | 77300 | 77400 | 77300 | 133 |
| 497 | 20230822 | 112100 | 5249382400 | 77300 | 77300 | 77400 | 77200 | 676 |
| 498 | 20230822 | 112000 | 5197162700 | 77300 | 77400 | 77400 | 77300 | 37 |
| 499 | 20230822 | 111900 | 5194299000 | 77400 | 77500 | 77500 | 77400 | 147 |
| 500 | 20230822 | 111800 | 5182911900 | 77500 | 77500 | 77600 | 77400 | 74 |
| 501 | 20230822 | 111700 | 5177175100 | 77500 | 77400 | 77500 | 77400 | 85 |
| 502 | 20230822 | 111600 | 5170593700 | 77400 | 77500 | 77500 | 77400 | 293 |
| 503 | 20230822 | 111500 | 5147895400 | 77500 | 77500 | 77600 | 77400 | 160 |
| 504 | 20230822 | 111400 | 5135505300 | 77600 | 77700 | 77700 | 77500 | 391 |
| 505 | 20230822 | 111300 | 5105162300 | 77700 | 77800 | 77800 | 77600 | 70 |
| 506 | 20230822 | 111200 | 5099721300 | 77700 | 77800 | 77800 | 77700 | 184 |
| 507 | 20230822 | 111100 | 5085418600 | 77800 | 77800 | 77800 | 77700 | 135 |
| 508 | 20230822 | 111000 | 5074924600 | 77800 | 77800 | 77900 | 77700 | 77 |
| 509 | 20230822 | 110900 | 5068934500 | 77900 | 77800 | 77900 | 77800 | 134 |
| 510 | 20230822 | 110800 | 5058502400 | 77900 | 77900 | 77900 | 77700 | 175 |
| 511 | 20230822 | 110700 | 5044895000 | 77700 | 78000 | 78000 | 77700 | 78 |
| 512 | 20230822 | 110600 | 5038821300 | 77900 | 78100 | 78100 | 77900 | 1734 |
| 513 | 20230822 | 110500 | 4903568300 | 78100 | 78100 | 78100 | 78000 | 273 |
| 514 | 20230822 | 110400 | 4882249100 | 78100 | 78100 | 78100 | 78000 | 138 |
| 515 | 20230822 | 110300 | 4871471400 | 78100 | 78100 | 78100 | 78000 | 87 |
| 516 | 20230822 | 110200 | 4864680700 | 78100 | 78100 | 78100 | 78000 | 114 |
| 517 | 20230822 | 110100 | 4855777800 | 78100 | 78100 | 78100 | 78000 | 77 |
| 518 | 20230822 | 110000 | 4849764400 | 78100 | 78100 | 78100 | 78000 | 284 |
| 519 | 20230822 | 105900 | 4827596800 | 78100 | 78100 | 78100 | 78000 | 143 |
| 520 | 20230822 | 105800 | 4816429600 | 78000 | 78100 | 78100 | 78000 | 59 |
| 521 | 20230822 | 105700 | 4811823300 | 78000 | 78100 | 78100 | 78000 | 176 |
| 522 | 20230822 | 105600 | 4798079100 | 78100 | 78100 | 78100 | 78000 | 106 |
| 523 | 20230822 | 105500 | 4789808400 | 78000 | 78000 | 78100 | 77800 | 685 |
| 524 | 20230822 | 105400 | 4736409900 | 77900 | 77900 | 78000 | 77800 | 622 |
| 525 | 20230822 | 105300 | 4687925900 | 77800 | 78000 | 78100 | 77800 | 1672 |
| 526 | 20230822 | 105200 | 4557523000 | 78000 | 78100 | 78100 | 78000 | 134 |
| 527 | 20230822 | 105100 | 4547062700 | 78100 | 78100 | 78100 | 78000 | 188 |
| 528 | 20230822 | 105000 | 4532391900 | 78000 | 78000 | 78100 | 78000 | 188 |
| 529 | 20230822 | 104900 | 4517726900 | 78000 | 78000 | 78000 | 77900 | 874 |
| 530 | 20230822 | 104800 | 4449616200 | 78000 | 78100 | 78200 | 78000 | 2022 |
| 531 | 20230822 | 104700 | 4291784900 | 78200 | 78200 | 78200 | 78100 | 154 |
| 532 | 20230822 | 104600 | 4279745300 | 78100 | 78000 | 78100 | 77800 | 1718 |
| 533 | 20230822 | 104500 | 4145704900 | 78000 | 78000 | 78000 | 77800 | 540 |
| 534 | 20230822 | 104400 | 4103598300 | 78000 | 77900 | 78000 | 77900 | 385 |
| 535 | 20230822 | 104300 | 4073575000 | 77900 | 77900 | 78000 | 77900 | 384 |
| 536 | 20230822 | 104200 | 4043647600 | 77900 | 77800 | 77900 | 77700 | 419 |
| 537 | 20230822 | 104100 | 4011013700 | 77900 | 77900 | 77900 | 77700 | 505 |
| 538 | 20230822 | 104000 | 3971713000 | 77900 | 77800 | 77900 | 77700 | 549 |
| 539 | 20230822 | 103900 | 3928999700 | 77800 | 77700 | 77800 | 77700 | 225 |
| 540 | 20230822 | 103800 | 3911507800 | 77600 | 77800 | 77800 | 77600 | 44 |
| 541 | 20230822 | 103700 | 3908088100 | 77800 | 77800 | 77800 | 77700 | 106 |
| 542 | 20230822 | 103600 | 3899847900 | 77800 | 77800 | 77800 | 77700 | 140 |
| 543 | 20230822 | 103500 | 3888966900 | 77800 | 77800 | 77800 | 77700 | 175 |
| 544 | 20230822 | 103400 | 3875356100 | 77800 | 77900 | 77900 | 77800 | 76 |
| 545 | 20230822 | 103300 | 3869439000 | 77900 | 77900 | 78000 | 77800 | 347 |
| 546 | 20230822 | 103200 | 3842394500 | 77800 | 77900 | 77900 | 77800 | 626 |
| 547 | 20230822 | 103100 | 3793634300 | 77900 | 77800 | 77900 | 77800 | 425 |
| 548 | 20230822 | 103000 | 3760561100 | 77900 | 77900 | 77900 | 77800 | 435 |
| 549 | 20230822 | 102900 | 3726695000 | 77900 | 77900 | 77900 | 77800 | 120 |
| 550 | 20230822 | 102800 | 3717347100 | 77900 | 77800 | 77900 | 77700 | 406 |
| 551 | 20230822 | 102700 | 3685751800 | 77800 | 77800 | 77800 | 77800 | 86 |
| 552 | 20230822 | 102600 | 3679061000 | 77800 | 77700 | 77800 | 77700 | 306 |
| 553 | 20230822 | 102500 | 3655273400 | 77700 | 77600 | 77700 | 77300 | 264 |
| 554 | 20230822 | 102400 | 3634778900 | 77600 | 77600 | 77600 | 77500 | 157 |
| 555 | 20230822 | 102300 | 3622597400 | 77500 | 77300 | 77500 | 77300 | 284 |
| 556 | 20230822 | 102200 | 3600604900 | 77300 | 77100 | 77300 | 77100 | 1204 |
| 557 | 20230822 | 102100 | 3507682700 | 77200 | 77400 | 77400 | 77100 | 330 |
| 558 | 20230822 | 102000 | 3482191000 | 77300 | 77600 | 77600 | 77300 | 402 |
| 559 | 20230822 | 101900 | 3451053400 | 77600 | 77600 | 77600 | 77500 | 380 |
| 560 | 20230822 | 101800 | 3421588800 | 77600 | 77600 | 77700 | 77500 | 194 |
| 561 | 20230822 | 101700 | 3406535100 | 77600 | 77600 | 77700 | 77500 | 317 |
| 562 | 20230822 | 101600 | 3381939800 | 77600 | 77600 | 77700 | 77500 | 123 |
| 563 | 20230822 | 101500 | 3372388800 | 77700 | 77700 | 77700 | 77600 | 238 |
| 564 | 20230822 | 101400 | 3353905900 | 77700 | 77700 | 77700 | 77500 | 102 |
| 565 | 20230822 | 101300 | 3345983800 | 77700 | 77600 | 77800 | 77500 | 378 |
| 566 | 20230822 | 101200 | 3316636400 | 77700 | 77700 | 77700 | 77600 | 193 |
| 567 | 20230822 | 101100 | 3301641500 | 77800 | 77700 | 77800 | 77700 | 282 |
| 568 | 20230822 | 101000 | 3279716100 | 77600 | 77600 | 77700 | 77500 | 179 |
| 569 | 20230822 | 100900 | 3265826200 | 77600 | 77600 | 77700 | 77600 | 199 |
| 570 | 20230822 | 100800 | 3250370200 | 77700 | 77600 | 77700 | 77500 | 150 |
| 571 | 20230822 | 100700 | 3238730800 | 77600 | 77600 | 77600 | 77500 | 185 |
| 572 | 20230822 | 100600 | 3224377700 | 77600 | 77600 | 77600 | 77500 | 262 |
| 573 | 20230822 | 100500 | 3204053900 | 77600 | 77700 | 77800 | 77600 | 153 |
| 574 | 20230822 | 100400 | 3192170600 | 77800 | 77900 | 77900 | 77800 | 400 |
| 575 | 20230822 | 100300 | 3161030900 | 77900 | 77800 | 77900 | 77800 | 239 |
| 576 | 20230822 | 100200 | 3142422500 | 77800 | 77800 | 77900 | 77700 | 277 |
| 577 | 20230822 | 100100 | 3120864700 | 77800 | 77700 | 77800 | 77600 | 378 |
| 578 | 20230822 | 100000 | 3091503500 | 77600 | 77500 | 77700 | 77400 | 250 |
| 579 | 20230822 | 095900 | 3072117000 | 77400 | 77200 | 77400 | 77100 | 988 |
| 580 | 20230822 | 095800 | 2995737500 | 77200 | 77100 | 77200 | 77100 | 156 |
| 581 | 20230822 | 095700 | 2983703000 | 77100 | 77200 | 77300 | 77100 | 146 |
| 582 | 20230822 | 095600 | 2972432700 | 77200 | 77300 | 77300 | 77200 | 127 |
| 583 | 20230822 | 095500 | 2962623700 | 77300 | 77200 | 77300 | 77200 | 129 |
| 584 | 20230822 | 095400 | 2952661500 | 77100 | 77100 | 77200 | 77100 | 579 |
| 585 | 20230822 | 095300 | 2908014500 | 77300 | 77200 | 77300 | 77200 | 141 |
| 586 | 20230822 | 095200 | 2897122700 | 77200 | 77200 | 77300 | 77100 | 389 |
| 587 | 20230822 | 095100 | 2867092700 | 77200 | 77100 | 77200 | 77100 | 312 |
| 588 | 20230822 | 095000 | 2843036000 | 77100 | 77100 | 77200 | 77000 | 282 |
| 589 | 20230822 | 094900 | 2821300200 | 77000 | 77000 | 77000 | 76900 | 361 |
| 590 | 20230822 | 094800 | 2793518100 | 76900 | 77100 | 77100 | 76900 | 759 |
| 591 | 20230822 | 094700 | 2735069900 | 77200 | 77200 | 77300 | 77000 | 366 |
| 592 | 20230822 | 094600 | 2706837400 | 77200 | 77600 | 77600 | 77200 | 291 |
| 593 | 20230822 | 094500 | 2684313700 | 77700 | 76800 | 77700 | 76800 | 3286 |
| 594 | 20230822 | 094400 | 2430665700 | 76700 | 76700 | 76800 | 76700 | 446 |
| 595 | 20230822 | 094300 | 2396439700 | 76700 | 76700 | 76700 | 76600 | 480 |
| 596 | 20230822 | 094200 | 2359633900 | 76700 | 76600 | 76700 | 76600 | 676 |
| 597 | 20230822 | 094100 | 2307811300 | 76600 | 76400 | 76600 | 76400 | 663 |
| 598 | 20230822 | 094000 | 2257110400 | 76300 | 76200 | 76300 | 76200 | 252 |
| 599 | 20230822 | 093900 | 2237888800 | 76200 | 76200 | 76300 | 76200 | 330 |
| 600 | 20230822 | 093800 | 2212731100 | 76100 | 76000 | 76300 | 76000 | 687 |
| 601 | 20230822 | 093700 | 2160449200 | 76100 | 76100 | 76100 | 76000 | 181 |
| 602 | 20230822 | 093600 | 2146682300 | 76100 | 75900 | 76100 | 75900 | 480 |
| 603 | 20230822 | 093500 | 2110208900 | 75900 | 75900 | 76000 | 75800 | 311 |
| 604 | 20230822 | 093400 | 2086605000 | 76000 | 76000 | 76000 | 75900 | 499 |
| 605 | 20230822 | 093300 | 2048726000 | 75900 | 75600 | 75900 | 75600 | 1090 |
| 606 | 20230822 | 093200 | 1966125300 | 75700 | 75600 | 75700 | 75600 | 207 |
| 607 | 20230822 | 093100 | 1950460500 | 75500 | 75600 | 75600 | 75500 | 86 |
| 608 | 20230822 | 093000 | 1943959300 | 75600 | 75500 | 75600 | 75500 | 146 |
| 609 | 20230822 | 092900 | 1932922100 | 75500 | 75500 | 75600 | 75400 | 115 |
| 610 | 20230822 | 092800 | 1924240200 | 75500 | 75700 | 75700 | 75300 | 430 |
| 611 | 20230822 | 092700 | 1891797200 | 75700 | 75600 | 75700 | 75400 | 286 |
| 612 | 20230822 | 092600 | 1870196000 | 75600 | 75500 | 75600 | 75400 | 396 |
| 613 | 20230822 | 092500 | 1840292900 | 75400 | 75400 | 75500 | 75300 | 308 |
| 614 | 20230822 | 092400 | 1817069800 | 75300 | 75400 | 75400 | 75300 | 112 |
| 615 | 20230822 | 092300 | 1808635100 | 75300 | 75500 | 75500 | 75300 | 230 |
| 616 | 20230822 | 092200 | 1791291000 | 75500 | 75300 | 75500 | 75200 | 913 |
| 617 | 20230822 | 092100 | 1722453500 | 75300 | 75500 | 75500 | 75300 | 422 |
| 618 | 20230822 | 092000 | 1690620900 | 75500 | 75300 | 75500 | 75200 | 1415 |
| 619 | 20230822 | 091900 | 1583979400 | 75300 | 75300 | 75300 | 75200 | 213 |
| 620 | 20230822 | 091800 | 1567943800 | 75300 | 75200 | 75300 | 75200 | 109 |
| 621 | 20230822 | 091700 | 1559743800 | 75100 | 75400 | 75400 | 75100 | 2026 |
| 622 | 20230822 | 091600 | 1407169600 | 75400 | 75400 | 75500 | 75300 | 1031 |
| 623 | 20230822 | 091500 | 1329430300 | 75400 | 75300 | 75400 | 75300 | 238 |
| 624 | 20230822 | 091400 | 1311496700 | 75300 | 75300 | 75400 | 75200 | 166 |
| 625 | 20230822 | 091300 | 1298997500 | 75300 | 75100 | 75300 | 75100 | 997 |
| 626 | 20230822 | 091200 | 1224030600 | 75000 | 75000 | 75100 | 74900 | 674 |
| 627 | 20230822 | 091100 | 1173455700 | 75000 | 74900 | 75000 | 74900 | 485 |
| 628 | 20230822 | 091000 | 1137090600 | 75000 | 75100 | 75100 | 74900 | 1438 |
| 629 | 20230822 | 090900 | 1029226300 | 75100 | 75000 | 75200 | 75000 | 747 |
| 630 | 20230822 | 090800 | 973171300 | 75100 | 75000 | 75100 | 75000 | 521 |
| 631 | 20230822 | 090700 | 934068200 | 75000 | 74900 | 75000 | 74900 | 1082 |
| 632 | 20230822 | 090600 | 852964300 | 75000 | 74800 | 75000 | 74800 | 1234 |
| 633 | 20230822 | 090500 | 760579000 | 74800 | 74500 | 74900 | 74500 | 958 |
| 634 | 20230822 | 090400 | 689035800 | 74700 | 75200 | 75300 | 74400 | 2681 |
| 635 | 20230822 | 090300 | 488396100 | 75200 | 75500 | 75500 | 75000 | 3316 |
| 636 | 20230822 | 090200 | 239215800 | 75500 | 75400 | 75500 | 75300 | 1059 |
| 637 | 20230822 | 090100 | 159367600 | 75200 | 76000 | 76000 | 75200 | 732 |
| 638 | 20230822 | 090000 | 103857800 | 76100 | 76900 | 76900 | 76100 | 1356 |