33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 3 | 20230824 | 192200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20230824 | 192100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20230824 | 192000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20230824 | 191900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20230824 | 191800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20230824 | 191700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20230824 | 191600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20230824 | 191500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20230824 | 191400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20230824 | 191300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20230824 | 191200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20230824 | 191100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20230824 | 191000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20230824 | 190900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20230824 | 190800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20230824 | 190700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20230824 | 190600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20230824 | 190500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20230824 | 190400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20230824 | 190300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20230824 | 190200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20230824 | 190100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20230824 | 190000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20230824 | 185900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20230824 | 185800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20230824 | 185700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20230824 | 185600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20230824 | 185500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20230824 | 185400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20230824 | 185300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 33 | 20230824 | 185200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20230824 | 185100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20230824 | 185000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20230824 | 184900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20230824 | 184800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20230824 | 184700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20230824 | 184600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20230824 | 184500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20230824 | 184400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20230824 | 184300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20230824 | 184200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20230824 | 184100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20230824 | 184000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20230824 | 183900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20230824 | 183800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20230824 | 183700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20230824 | 183600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20230824 | 183500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20230824 | 183400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20230824 | 183300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20230824 | 183200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20230824 | 183100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20230824 | 183000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20230824 | 182900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20230824 | 182800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20230824 | 182700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20230824 | 182600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20230824 | 182500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20230824 | 182400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20230824 | 182300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 63 | 20230824 | 182200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20230824 | 182100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20230824 | 182000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20230824 | 181900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20230824 | 181800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20230824 | 181700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20230824 | 181600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20230824 | 181500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20230824 | 181400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20230824 | 181300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20230824 | 181200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20230824 | 181100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20230824 | 181000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20230824 | 180900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20230824 | 180800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20230824 | 180700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20230824 | 180600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20230824 | 180500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20230824 | 180400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20230824 | 180300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20230824 | 180200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20230824 | 180100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20230824 | 180000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20230824 | 175900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20230824 | 175800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20230824 | 175700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20230824 | 175600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20230824 | 175500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20230824 | 175400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20230824 | 175300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 93 | 20230824 | 175200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20230824 | 175100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20230824 | 175000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20230824 | 174900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20230824 | 174800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20230824 | 174700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20230824 | 174600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20230824 | 174500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20230824 | 174400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20230824 | 174300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20230824 | 174200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20230824 | 174100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20230824 | 174000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20230824 | 173900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20230824 | 173800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20230824 | 173700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20230824 | 173600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20230824 | 173500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20230824 | 173400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20230824 | 173300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20230824 | 173200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20230824 | 173100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20230824 | 173000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20230824 | 172900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20230824 | 172800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20230824 | 172700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20230824 | 172600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20230824 | 172500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20230824 | 172400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20230824 | 172300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 123 | 20230824 | 172200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20230824 | 172100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20230824 | 172000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20230824 | 171900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20230824 | 171800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20230824 | 171700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20230824 | 171600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20230824 | 171500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20230824 | 171400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20230824 | 171300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20230824 | 171200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20230824 | 171100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20230824 | 171000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20230824 | 170900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20230824 | 170800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20230824 | 170700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20230824 | 170600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20230824 | 170500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20230824 | 170400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20230824 | 170300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20230824 | 170200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20230824 | 170100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20230824 | 170000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20230824 | 165900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20230824 | 165800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20230824 | 165700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20230824 | 165600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20230824 | 165500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20230824 | 165400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20230824 | 165300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 153 | 20230824 | 165200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20230824 | 165100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20230824 | 165000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20230824 | 164900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20230824 | 164800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20230824 | 164700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20230824 | 164600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20230824 | 164500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20230824 | 164400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20230824 | 164300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20230824 | 164200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20230824 | 164100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20230824 | 164000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20230824 | 163900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20230824 | 163800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20230824 | 163700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20230824 | 163600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20230824 | 163500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20230824 | 163400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20230824 | 163300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20230824 | 163200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20230824 | 163100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20230824 | 163000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20230824 | 162900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20230824 | 162800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20230824 | 162700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20230824 | 162600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20230824 | 162500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20230824 | 162400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20230824 | 162300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 183 | 20230824 | 162200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20230824 | 162100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20230824 | 162000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20230824 | 161900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20230824 | 161800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20230824 | 161700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20230824 | 161600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20230824 | 161500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20230824 | 161400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20230824 | 161300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20230824 | 161200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20230824 | 161100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20230824 | 161000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20230824 | 160900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20230824 | 160800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20230824 | 160700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20230824 | 160600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20230824 | 160500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20230824 | 160400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20230824 | 160300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20230824 | 160200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20230824 | 160100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 205 | 20230824 | 160000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 206 | 20230824 | 155900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 207 | 20230824 | 155800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 208 | 20230824 | 155700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 209 | 20230824 | 155600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20230824 | 155500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20230824 | 155400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20230824 | 155300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 213 | 20230824 | 155200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20230824 | 155100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20230824 | 155000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20230824 | 154900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 217 | 20230824 | 154800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20230824 | 154700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20230824 | 154600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20230824 | 154500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20230824 | 154400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20230824 | 154300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20230824 | 154200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20230824 | 154100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20230824 | 154000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20230824 | 153900 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20230824 | 153800 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 228 | 20230824 | 153700 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 229 | 20230824 | 153600 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 230 | 20230824 | 153500 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 231 | 20230824 | 153400 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 232 | 20230824 | 153300 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 233 | 20230824 | 153200 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 234 | 20230824 | 153100 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 235 | 20230824 | 153000 | 6630698600 | 56900 | 56900 | 56900 | 56900 | 4285 |
| 236 | 20230824 | 152900 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 237 | 20230824 | 152800 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 238 | 20230824 | 152700 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 239 | 20230824 | 152600 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 240 | 20230824 | 152500 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 241 | 20230824 | 152400 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 242 | 20230824 | 152300 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 243 | 20230824 | 152200 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 244 | 20230824 | 152100 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 245 | 20230824 | 152000 | 6386882100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 246 | 20230824 | 151900 | 6386882100 | 56900 | 56800 | 56900 | 56700 | 1764 |
| 247 | 20230824 | 151800 | 6286559700 | 56800 | 56800 | 56900 | 56600 | 3692 |
| 248 | 20230824 | 151700 | 6077012700 | 56700 | 56700 | 56700 | 56600 | 311 |
| 249 | 20230824 | 151600 | 6059379200 | 56700 | 56800 | 56800 | 56600 | 1266 |
| 250 | 20230824 | 151500 | 5987573300 | 56800 | 56700 | 56800 | 56600 | 782 |
| 251 | 20230824 | 151400 | 5943219100 | 56700 | 56700 | 56800 | 56700 | 1584 |
| 252 | 20230824 | 151300 | 5853379800 | 56700 | 56400 | 56700 | 56400 | 2756 |
| 253 | 20230824 | 151200 | 5697610200 | 56400 | 56400 | 56400 | 56300 | 366 |
| 254 | 20230824 | 151100 | 5676968700 | 56400 | 56400 | 56500 | 56400 | 677 |
| 255 | 20230824 | 151000 | 5638770500 | 56300 | 56400 | 56400 | 56100 | 517 |
| 256 | 20230824 | 150900 | 5609641300 | 56400 | 56300 | 56400 | 56300 | 690 |
| 257 | 20230824 | 150800 | 5570731800 | 56300 | 56200 | 56400 | 56200 | 257 |
| 258 | 20230824 | 150700 | 5556256800 | 56200 | 56300 | 56300 | 56200 | 165 |
| 259 | 20230824 | 150600 | 5546970700 | 56300 | 56200 | 56300 | 56200 | 381 |
| 260 | 20230824 | 150500 | 5525538200 | 56200 | 56200 | 56200 | 56100 | 224 |
| 261 | 20230824 | 150400 | 5512963900 | 56200 | 56300 | 56300 | 56200 | 169 |
| 262 | 20230824 | 150300 | 5503455700 | 56200 | 56200 | 56200 | 56100 | 178 |
| 263 | 20230824 | 150200 | 5493452300 | 56100 | 56300 | 56300 | 56100 | 171 |
| 264 | 20230824 | 150100 | 5483838600 | 56300 | 56100 | 56300 | 56100 | 12 |
| 265 | 20230824 | 150000 | 5483163800 | 56000 | 56100 | 56400 | 56000 | 361 |
| 266 | 20230824 | 145900 | 5462917600 | 56100 | 56000 | 56400 | 56000 | 2022 |
| 267 | 20230824 | 145800 | 5349432200 | 56000 | 56000 | 56000 | 56000 | 851 |
| 268 | 20230824 | 145700 | 5301776200 | 56000 | 56000 | 56100 | 56000 | 192 |
| 269 | 20230824 | 145600 | 5291020600 | 56100 | 56000 | 56100 | 56000 | 518 |
| 270 | 20230824 | 145500 | 5262000600 | 56000 | 56000 | 56200 | 56000 | 326 |
| 271 | 20230824 | 145400 | 5243715400 | 56200 | 56100 | 56200 | 56100 | 265 |
| 272 | 20230824 | 145300 | 5228843400 | 56200 | 56100 | 56200 | 56100 | 92 |
| 273 | 20230824 | 145200 | 5223679700 | 56100 | 56100 | 56200 | 56100 | 320 |
| 274 | 20230824 | 145100 | 5205726700 | 56000 | 56000 | 56000 | 56000 | 66 |
| 275 | 20230824 | 145000 | 5202030700 | 56000 | 55900 | 56000 | 55800 | 360 |
| 276 | 20230824 | 144900 | 5181880600 | 56000 | 55900 | 56000 | 55800 | 82 |
| 277 | 20230824 | 144800 | 5177292600 | 55900 | 55900 | 55900 | 55800 | 108 |
| 278 | 20230824 | 144700 | 5171258400 | 55900 | 55900 | 55900 | 55900 | 593 |
| 279 | 20230824 | 144600 | 5138109700 | 55900 | 55900 | 55900 | 55800 | 233 |
| 280 | 20230824 | 144500 | 5125086100 | 55900 | 55900 | 55900 | 55900 | 158 |
| 281 | 20230824 | 144400 | 5116253900 | 55900 | 56000 | 56000 | 55900 | 597 |
| 282 | 20230824 | 144300 | 5082832600 | 56000 | 56000 | 56100 | 56000 | 414 |
| 283 | 20230824 | 144200 | 5059621100 | 56100 | 56100 | 56100 | 56100 | 369 |
| 284 | 20230824 | 144100 | 5038920200 | 56100 | 56300 | 56300 | 56100 | 687 |
| 285 | 20230824 | 144000 | 5000300000 | 56300 | 56300 | 56300 | 56300 | 548 |
| 286 | 20230824 | 143900 | 4969447600 | 56300 | 56400 | 56500 | 56300 | 548 |
| 287 | 20230824 | 143800 | 4938543600 | 56300 | 56400 | 56400 | 56300 | 779 |
| 288 | 20230824 | 143700 | 4894664900 | 56400 | 56400 | 56500 | 56400 | 366 |
| 289 | 20230824 | 143600 | 4874022400 | 56400 | 56300 | 56400 | 56300 | 532 |
| 290 | 20230824 | 143500 | 4844047800 | 56300 | 56200 | 56300 | 56200 | 361 |
| 291 | 20230824 | 143400 | 4823746000 | 56100 | 56000 | 56200 | 56000 | 312 |
| 292 | 20230824 | 143300 | 4806245700 | 56000 | 55900 | 56100 | 55900 | 168 |
| 293 | 20230824 | 143200 | 4796830600 | 56000 | 56000 | 56100 | 56000 | 424 |
| 294 | 20230824 | 143100 | 4773086400 | 56000 | 56100 | 56100 | 56000 | 303 |
| 295 | 20230824 | 143000 | 4756088900 | 56100 | 56100 | 56100 | 55900 | 248 |
| 296 | 20230824 | 142900 | 4742181900 | 55900 | 55900 | 56000 | 55900 | 383 |
| 297 | 20230824 | 142800 | 4720747200 | 55900 | 56000 | 56100 | 55900 | 214 |
| 298 | 20230824 | 142700 | 4708765600 | 55900 | 56000 | 56000 | 55900 | 293 |
| 299 | 20230824 | 142600 | 4692364700 | 56000 | 56000 | 56200 | 55900 | 890 |
| 300 | 20230824 | 142500 | 4642570700 | 56000 | 56300 | 56300 | 56000 | 477 |
| 301 | 20230824 | 142400 | 4615804000 | 56300 | 56500 | 56600 | 56200 | 1564 |
| 302 | 20230824 | 142300 | 4527607300 | 56400 | 56400 | 56500 | 56300 | 705 |
| 303 | 20230824 | 142200 | 4487794500 | 56400 | 56100 | 56400 | 56100 | 562 |
| 304 | 20230824 | 142100 | 4456130100 | 56000 | 56200 | 56300 | 56000 | 914 |
| 305 | 20230824 | 142000 | 4404735800 | 56200 | 56100 | 56200 | 56100 | 345 |
| 306 | 20230824 | 141900 | 4385365700 | 56100 | 55900 | 56100 | 55800 | 271 |
| 307 | 20230824 | 141800 | 4370213700 | 56000 | 56100 | 56100 | 55900 | 403 |
| 308 | 20230824 | 141700 | 4347642400 | 56100 | 55900 | 56100 | 55900 | 171 |
| 309 | 20230824 | 141600 | 4338058100 | 55900 | 55800 | 55900 | 55800 | 11 |
| 310 | 20230824 | 141500 | 4337443300 | 55800 | 55800 | 55900 | 55800 | 516 |
| 311 | 20230824 | 141400 | 4308645700 | 55800 | 55800 | 55800 | 55800 | 61 |
| 312 | 20230824 | 141300 | 4305241900 | 55800 | 55900 | 55900 | 55800 | 397 |
| 313 | 20230824 | 141200 | 4283087500 | 55900 | 55800 | 55900 | 55800 | 56 |
| 314 | 20230824 | 141100 | 4279957200 | 55800 | 55900 | 56000 | 55800 | 774 |
| 315 | 20230824 | 141000 | 4236672800 | 55900 | 55800 | 55900 | 55800 | 112 |
| 316 | 20230824 | 140900 | 4230414000 | 55800 | 55800 | 55800 | 55700 | 440 |
| 317 | 20230824 | 140800 | 4205874900 | 55800 | 55900 | 55900 | 55800 | 192 |
| 318 | 20230824 | 140700 | 4195161200 | 55900 | 55700 | 55900 | 55700 | 63 |
| 319 | 20230824 | 140600 | 4191649700 | 55700 | 55900 | 55900 | 55700 | 734 |
| 320 | 20230824 | 140500 | 4150701700 | 55900 | 56000 | 56200 | 55900 | 791 |
| 321 | 20230824 | 140400 | 4106393900 | 56200 | 56300 | 56300 | 56100 | 2457 |
| 322 | 20230824 | 140300 | 3968286000 | 56300 | 56300 | 56300 | 56200 | 1128 |
| 323 | 20230824 | 140200 | 3904828200 | 56300 | 56400 | 56500 | 56200 | 1522 |
| 324 | 20230824 | 140100 | 3819114700 | 56400 | 56200 | 56500 | 56100 | 1550 |
| 325 | 20230824 | 140000 | 3731770400 | 56200 | 56100 | 56200 | 56000 | 457 |
| 326 | 20230824 | 135900 | 3706129100 | 55900 | 55800 | 56100 | 55700 | 702 |
| 327 | 20230824 | 135800 | 3666886800 | 55800 | 55900 | 55900 | 55800 | 520 |
| 328 | 20230824 | 135700 | 3637861200 | 55900 | 56000 | 56000 | 55900 | 1103 |
| 329 | 20230824 | 135600 | 3576199600 | 56000 | 55900 | 56000 | 55800 | 917 |
| 330 | 20230824 | 135500 | 3524864000 | 56000 | 55900 | 56100 | 55800 | 909 |
| 331 | 20230824 | 135400 | 3473954300 | 55900 | 55800 | 55900 | 55800 | 209 |
| 332 | 20230824 | 135300 | 3462274000 | 55800 | 55700 | 55800 | 55700 | 661 |
| 333 | 20230824 | 135200 | 3425402300 | 55700 | 55700 | 55800 | 55600 | 344 |
| 334 | 20230824 | 135100 | 3406235700 | 55800 | 55600 | 55900 | 55600 | 916 |
| 335 | 20230824 | 135000 | 3355148500 | 55600 | 55800 | 55900 | 55600 | 451 |
| 336 | 20230824 | 134900 | 3330001900 | 55800 | 55900 | 56100 | 55800 | 2341 |
| 337 | 20230824 | 134800 | 3199025300 | 55900 | 55500 | 56000 | 55500 | 1666 |
| 338 | 20230824 | 134700 | 3105983100 | 55400 | 55400 | 55500 | 55400 | 171 |
| 339 | 20230824 | 134600 | 3096507700 | 55300 | 55300 | 55300 | 55200 | 353 |
| 340 | 20230824 | 134500 | 3076987200 | 55300 | 55300 | 55300 | 55200 | 97 |
| 341 | 20230824 | 134400 | 3071627300 | 55200 | 55100 | 55200 | 55100 | 40 |
| 342 | 20230824 | 134300 | 3069419900 | 55100 | 55400 | 55400 | 55100 | 689 |
| 343 | 20230824 | 134200 | 3031361200 | 55300 | 55300 | 55400 | 55300 | 170 |
| 344 | 20230824 | 134100 | 3021947700 | 55300 | 55400 | 55400 | 55300 | 1625 |
| 345 | 20230824 | 134000 | 2931992100 | 55400 | 55300 | 55400 | 55300 | 520 |
| 346 | 20230824 | 133900 | 2903218900 | 55300 | 55000 | 55300 | 55000 | 1623 |
| 347 | 20230824 | 133800 | 2813688500 | 55000 | 54800 | 55000 | 54800 | 260 |
| 348 | 20230824 | 133700 | 2799409800 | 54900 | 54900 | 54900 | 54800 | 123 |
| 349 | 20230824 | 133600 | 2792661200 | 54900 | 54800 | 54900 | 54800 | 112 |
| 350 | 20230824 | 133500 | 2786513000 | 54800 | 54800 | 54900 | 54800 | 382 |
| 351 | 20230824 | 133400 | 2765569300 | 54800 | 54600 | 54800 | 54600 | 178 |
| 352 | 20230824 | 133300 | 2755826800 | 54600 | 54700 | 54700 | 54600 | 71 |
| 353 | 20230824 | 133200 | 2751945100 | 54700 | 54600 | 54700 | 54500 | 353 |
| 354 | 20230824 | 133100 | 2732686200 | 54600 | 54600 | 54600 | 54600 | 6 |
| 355 | 20230824 | 133000 | 2732358600 | 54600 | 54300 | 54600 | 54300 | 605 |
| 356 | 20230824 | 132900 | 2699392100 | 54400 | 54300 | 54400 | 54300 | 3 |
| 357 | 20230824 | 132800 | 2699229100 | 54100 | 54300 | 54400 | 54100 | 842 |
| 358 | 20230824 | 132700 | 2653646300 | 54500 | 54300 | 54500 | 54300 | 43 |
| 359 | 20230824 | 132600 | 2651311200 | 54300 | 54300 | 54400 | 54300 | 133 |
| 360 | 20230824 | 132500 | 2644078900 | 54400 | 54400 | 54400 | 54400 | 153 |
| 361 | 20230824 | 132400 | 2635755700 | 54400 | 54400 | 54400 | 54300 | 73 |
| 362 | 20230824 | 132300 | 2631784700 | 54500 | 54500 | 54500 | 54500 | 1 |
| 363 | 20230824 | 132200 | 2631730200 | 54500 | 54500 | 54500 | 54500 | 1 |
| 364 | 20230824 | 132100 | 2631675700 | 54300 | 54500 | 54500 | 54200 | 54 |
| 365 | 20230824 | 132000 | 2628743400 | 54300 | 54400 | 54400 | 54300 | 50 |
| 366 | 20230824 | 131900 | 2626028300 | 54300 | 54300 | 54300 | 54300 | 61 |
| 367 | 20230824 | 131800 | 2622716000 | 54300 | 54300 | 54300 | 54000 | 1396 |
| 368 | 20230824 | 131700 | 2547126200 | 54500 | 54500 | 54500 | 54500 | 14 |
| 369 | 20230824 | 131600 | 2546363200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 370 | 20230824 | 131500 | 2546363200 | 54500 | 54500 | 54500 | 54500 | 50 |
| 371 | 20230824 | 131400 | 2543638200 | 54500 | 54500 | 54500 | 54500 | 1 |
| 372 | 20230824 | 131300 | 2543583700 | 54300 | 54400 | 54400 | 54300 | 160 |
| 373 | 20230824 | 131200 | 2534882200 | 54400 | 54400 | 54400 | 54400 | 10 |
| 374 | 20230824 | 131100 | 2534338200 | 54400 | 54400 | 54400 | 54400 | 1 |
| 375 | 20230824 | 131000 | 2534283800 | 54200 | 54200 | 54200 | 54200 | 10 |
| 376 | 20230824 | 130900 | 2533741800 | 54200 | 54200 | 54200 | 54200 | 1 |
| 377 | 20230824 | 130800 | 2533687600 | 54200 | 54200 | 54200 | 54200 | 0 |
| 378 | 20230824 | 130700 | 2533687600 | 54200 | 54400 | 54400 | 54200 | 12 |
| 379 | 20230824 | 130600 | 2533036800 | 54400 | 54400 | 54400 | 54400 | 7 |
| 380 | 20230824 | 130500 | 2532656000 | 54100 | 54300 | 54300 | 54100 | 750 |
| 381 | 20230824 | 130400 | 2492024500 | 54300 | 54300 | 54300 | 54300 | 33 |
| 382 | 20230824 | 130300 | 2490232600 | 54300 | 54300 | 54300 | 54300 | 30 |
| 383 | 20230824 | 130200 | 2488603600 | 54300 | 54300 | 54300 | 54300 | 4 |
| 384 | 20230824 | 130100 | 2488386400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 385 | 20230824 | 130000 | 2488386400 | 54300 | 54300 | 54300 | 54300 | 36 |
| 386 | 20230824 | 125900 | 2486431600 | 54200 | 54200 | 54200 | 54200 | 6 |
| 387 | 20230824 | 125800 | 2486106400 | 54200 | 54200 | 54200 | 54200 | 7 |
| 388 | 20230824 | 125700 | 2485727000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 389 | 20230824 | 125600 | 2485727000 | 54200 | 54200 | 54300 | 54200 | 70 |
| 390 | 20230824 | 125500 | 2481932900 | 54200 | 54200 | 54200 | 54200 | 4 |
| 391 | 20230824 | 125400 | 2481716100 | 54300 | 54300 | 54300 | 54300 | 3 |
| 392 | 20230824 | 125300 | 2481553200 | 54400 | 54400 | 54400 | 54400 | 3 |
| 393 | 20230824 | 125200 | 2481390000 | 54500 | 54500 | 54500 | 54500 | 1 |
| 394 | 20230824 | 125100 | 2481335500 | 54300 | 54400 | 54400 | 54300 | 400 |
| 395 | 20230824 | 125000 | 2459605900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 396 | 20230824 | 124900 | 2459605900 | 54400 | 54400 | 54400 | 54400 | 100 |
| 397 | 20230824 | 124800 | 2454165900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 398 | 20230824 | 124700 | 2454165900 | 54400 | 54400 | 54400 | 54400 | 7 |
| 399 | 20230824 | 124600 | 2453785100 | 54500 | 54500 | 54500 | 54500 | 47 |
| 400 | 20230824 | 124500 | 2451223600 | 54500 | 54500 | 54500 | 54500 | 16 |
| 401 | 20230824 | 124400 | 2450351600 | 54500 | 54500 | 54500 | 54500 | 1 |
| 402 | 20230824 | 124300 | 2450297100 | 54500 | 54600 | 54600 | 54500 | 11 |
| 403 | 20230824 | 124200 | 2449696600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 404 | 20230824 | 124100 | 2449696600 | 54600 | 54500 | 54600 | 54400 | 115 |
| 405 | 20230824 | 124000 | 2443435700 | 54500 | 54400 | 54500 | 54400 | 142 |
| 406 | 20230824 | 123900 | 2435700600 | 54500 | 54500 | 54500 | 54500 | 2 |
| 407 | 20230824 | 123800 | 2435591600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 408 | 20230824 | 123700 | 2435591600 | 54500 | 54500 | 54500 | 54500 | 121 |
| 409 | 20230824 | 123600 | 2428997100 | 54500 | 54500 | 54500 | 54500 | 3 |
| 410 | 20230824 | 123500 | 2428833600 | 54400 | 54400 | 54400 | 54400 | 1 |
| 411 | 20230824 | 123400 | 2428779200 | 54300 | 54500 | 54500 | 54300 | 50 |
| 412 | 20230824 | 123300 | 2426055900 | 54600 | 54600 | 54600 | 54600 | 84 |
| 413 | 20230824 | 123200 | 2421469500 | 54600 | 54600 | 54600 | 54600 | 4 |
| 414 | 20230824 | 123100 | 2421251100 | 54600 | 54600 | 54600 | 54600 | 31 |
| 415 | 20230824 | 123000 | 2419558500 | 54700 | 54700 | 54700 | 54700 | 6 |
| 416 | 20230824 | 122900 | 2419230300 | 54700 | 54700 | 54700 | 54700 | 14 |
| 417 | 20230824 | 122800 | 2418464500 | 54700 | 54700 | 54700 | 54700 | 229 |
| 418 | 20230824 | 122700 | 2405938200 | 54800 | 54700 | 54800 | 54700 | 193 |
| 419 | 20230824 | 122600 | 2395363500 | 54700 | 54700 | 54700 | 54700 | 27 |
| 420 | 20230824 | 122500 | 2393886600 | 54700 | 54800 | 54800 | 54700 | 112 |
| 421 | 20230824 | 122400 | 2387750000 | 54800 | 54800 | 54800 | 54800 | 50 |
| 422 | 20230824 | 122300 | 2385010000 | 54700 | 54700 | 54700 | 54700 | 344 |
| 423 | 20230824 | 122200 | 2366193200 | 54600 | 54600 | 54700 | 54600 | 279 |
| 424 | 20230824 | 122100 | 2350959500 | 54600 | 54500 | 54600 | 54500 | 130 |
| 425 | 20230824 | 122000 | 2343870500 | 54500 | 54600 | 54600 | 54500 | 120 |
| 426 | 20230824 | 121900 | 2337322300 | 54600 | 54600 | 54600 | 54500 | 573 |
| 427 | 20230824 | 121800 | 2306039000 | 54500 | 54500 | 54500 | 54400 | 125 |
| 428 | 20230824 | 121700 | 2299226800 | 54500 | 54400 | 54500 | 54300 | 736 |
| 429 | 20230824 | 121600 | 2259175300 | 54300 | 54300 | 54300 | 54300 | 4 |
| 430 | 20230824 | 121500 | 2258958100 | 54200 | 54200 | 54300 | 54200 | 171 |
| 431 | 20230824 | 121400 | 2249673100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 432 | 20230824 | 121300 | 2249673100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 433 | 20230824 | 121200 | 2249673100 | 54300 | 54200 | 54300 | 54200 | 133 |
| 434 | 20230824 | 121100 | 2242460100 | 54300 | 54200 | 54300 | 54200 | 11 |
| 435 | 20230824 | 121000 | 2241862900 | 54200 | 54200 | 54200 | 54200 | 7 |
| 436 | 20230824 | 120900 | 2241483500 | 54200 | 54300 | 54300 | 54200 | 4 |
| 437 | 20230824 | 120800 | 2241266500 | 54200 | 54200 | 54200 | 54200 | 66 |
| 438 | 20230824 | 120700 | 2237689300 | 54200 | 54300 | 54300 | 54200 | 9 |
| 439 | 20230824 | 120600 | 2237200700 | 54300 | 54300 | 54300 | 54300 | 299 |
| 440 | 20230824 | 120500 | 2220965000 | 54300 | 54300 | 54300 | 54300 | 116 |
| 441 | 20230824 | 120400 | 2214666200 | 54300 | 54300 | 54300 | 54300 | 100 |
| 442 | 20230824 | 120300 | 2209236200 | 54300 | 54200 | 54300 | 54200 | 2 |
| 443 | 20230824 | 120200 | 2209127700 | 54000 | 54000 | 54000 | 54000 | 10 |
| 444 | 20230824 | 120100 | 2208587700 | 54000 | 54000 | 54000 | 54000 | 0 |
| 445 | 20230824 | 120000 | 2208587700 | 54000 | 54000 | 54000 | 54000 | 14 |
| 446 | 20230824 | 115900 | 2207831700 | 54000 | 54100 | 54100 | 54000 | 81 |
| 447 | 20230824 | 115800 | 2203450700 | 54000 | 54100 | 54100 | 54000 | 20 |
| 448 | 20230824 | 115700 | 2202369000 | 54100 | 54200 | 54200 | 54100 | 33 |
| 449 | 20230824 | 115600 | 2200583400 | 54200 | 54200 | 54200 | 54200 | 50 |
| 450 | 20230824 | 115500 | 2197873400 | 54300 | 54300 | 54400 | 54300 | 399 |
| 451 | 20230824 | 115400 | 2176206900 | 54300 | 54300 | 54300 | 54300 | 238 |
| 452 | 20230824 | 115300 | 2163283500 | 54400 | 54300 | 54400 | 54300 | 48 |
| 453 | 20230824 | 115200 | 2160673000 | 54400 | 54400 | 54400 | 54400 | 12 |
| 454 | 20230824 | 115100 | 2160020200 | 54400 | 54400 | 54400 | 54400 | 57 |
| 455 | 20230824 | 115000 | 2156919400 | 54300 | 54300 | 54300 | 54300 | 62 |
| 456 | 20230824 | 114900 | 2153552800 | 54400 | 54400 | 54400 | 54400 | 35 |
| 457 | 20230824 | 114800 | 2151648800 | 54400 | 54400 | 54400 | 54400 | 20 |
| 458 | 20230824 | 114700 | 2150560800 | 54400 | 54300 | 54400 | 54300 | 66 |
| 459 | 20230824 | 114600 | 2146971500 | 54300 | 54300 | 54300 | 54300 | 0 |
| 460 | 20230824 | 114500 | 2146971500 | 54300 | 54300 | 54300 | 54300 | 10 |
| 461 | 20230824 | 114400 | 2146428500 | 54300 | 54300 | 54300 | 54300 | 6 |
| 462 | 20230824 | 114300 | 2146102700 | 54300 | 54300 | 54300 | 54300 | 9 |
| 463 | 20230824 | 114200 | 2145614000 | 54300 | 54300 | 54300 | 54300 | 5 |
| 464 | 20230824 | 114100 | 2145342500 | 54300 | 54300 | 54300 | 54300 | 49 |
| 465 | 20230824 | 114000 | 2142681800 | 54400 | 54400 | 54400 | 54400 | 13 |
| 466 | 20230824 | 113900 | 2141974600 | 54400 | 54300 | 54400 | 54300 | 118 |
| 467 | 20230824 | 113800 | 2135557400 | 54300 | 54300 | 54300 | 54300 | 61 |
| 468 | 20230824 | 113700 | 2132245100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 469 | 20230824 | 113600 | 2132245100 | 54200 | 54100 | 54200 | 54000 | 84 |
| 470 | 20230824 | 113500 | 2127702200 | 54100 | 54100 | 54100 | 54100 | 3 |
| 471 | 20230824 | 113400 | 2127539900 | 54100 | 54000 | 54100 | 54000 | 32 |
| 472 | 20230824 | 113300 | 2125809000 | 54100 | 54000 | 54100 | 54000 | 58 |
| 473 | 20230824 | 113200 | 2122671300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 474 | 20230824 | 113100 | 2122671300 | 54000 | 54000 | 54000 | 54000 | 34 |
| 475 | 20230824 | 113000 | 2120835300 | 54000 | 53900 | 54000 | 53900 | 478 |
| 476 | 20230824 | 112900 | 2095068900 | 53800 | 53800 | 53800 | 53800 | 584 |
| 477 | 20230824 | 112800 | 2063649700 | 53800 | 53800 | 53800 | 53800 | 103 |
| 478 | 20230824 | 112700 | 2058108300 | 53800 | 53800 | 53800 | 53800 | 173 |
| 479 | 20230824 | 112600 | 2048800900 | 53800 | 53800 | 53800 | 53800 | 14 |
| 480 | 20230824 | 112500 | 2048047700 | 53800 | 53800 | 53800 | 53800 | 76 |
| 481 | 20230824 | 112400 | 2043958900 | 53800 | 53900 | 53900 | 53800 | 39 |
| 482 | 20230824 | 112300 | 2041860600 | 53900 | 53900 | 53900 | 53900 | 21 |
| 483 | 20230824 | 112200 | 2040728700 | 53900 | 53900 | 53900 | 53900 | 202 |
| 484 | 20230824 | 112100 | 2029840900 | 53900 | 53900 | 53900 | 53900 | 4 |
| 485 | 20230824 | 112000 | 2029625300 | 53900 | 53900 | 53900 | 53900 | 2 |
| 486 | 20230824 | 111900 | 2029517500 | 53900 | 53900 | 53900 | 53900 | 75 |
| 487 | 20230824 | 111800 | 2025475000 | 53900 | 53900 | 53900 | 53900 | 20 |
| 488 | 20230824 | 111700 | 2024397000 | 53900 | 53900 | 53900 | 53800 | 182 |
| 489 | 20230824 | 111600 | 2014592400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 490 | 20230824 | 111500 | 2014592400 | 53900 | 54100 | 54100 | 53900 | 862 |
| 491 | 20230824 | 111400 | 1968073300 | 54100 | 54100 | 54100 | 54100 | 0 |
| 492 | 20230824 | 111300 | 1968073300 | 54100 | 54100 | 54100 | 54100 | 1 |
| 493 | 20230824 | 111200 | 1968019200 | 54100 | 54100 | 54100 | 54000 | 81 |
| 494 | 20230824 | 111100 | 1963637700 | 54100 | 54100 | 54100 | 54100 | 92 |
| 495 | 20230824 | 111000 | 1958660500 | 54100 | 54100 | 54100 | 54100 | 80 |
| 496 | 20230824 | 110900 | 1954332500 | 54000 | 54000 | 54000 | 54000 | 10 |
| 497 | 20230824 | 110800 | 1953792500 | 54100 | 54100 | 54100 | 54100 | 1 |
| 498 | 20230824 | 110700 | 1953738400 | 54100 | 54100 | 54100 | 54000 | 35 |
| 499 | 20230824 | 110600 | 1951848000 | 54100 | 54000 | 54100 | 54000 | 60 |
| 500 | 20230824 | 110500 | 1948602200 | 53900 | 53900 | 53900 | 53900 | 5 |
| 501 | 20230824 | 110400 | 1948332700 | 53900 | 54000 | 54000 | 53900 | 62 |
| 502 | 20230824 | 110300 | 1944985700 | 54000 | 54100 | 54100 | 54000 | 151 |
| 503 | 20230824 | 110200 | 1936830900 | 54100 | 54100 | 54100 | 54100 | 23 |
| 504 | 20230824 | 110100 | 1935586600 | 54100 | 54100 | 54100 | 54100 | 8 |
| 505 | 20230824 | 110000 | 1935153800 | 54100 | 54200 | 54200 | 54100 | 114 |
| 506 | 20230824 | 105900 | 1928986300 | 54100 | 54100 | 54100 | 54100 | 13 |
| 507 | 20230824 | 105800 | 1928283000 | 54200 | 54200 | 54200 | 54200 | 92 |
| 508 | 20230824 | 105700 | 1923296600 | 54200 | 54100 | 54200 | 54100 | 43 |
| 509 | 20230824 | 105600 | 1920966600 | 54200 | 54200 | 54200 | 54200 | 5 |
| 510 | 20230824 | 105500 | 1920695600 | 54200 | 54100 | 54200 | 54100 | 11 |
| 511 | 20230824 | 105400 | 1920099500 | 54200 | 54200 | 54200 | 54200 | 1 |
| 512 | 20230824 | 105300 | 1920045300 | 54200 | 54200 | 54200 | 54100 | 169 |
| 513 | 20230824 | 105200 | 1910898500 | 54200 | 54200 | 54200 | 54200 | 9 |
| 514 | 20230824 | 105100 | 1910410700 | 54200 | 54200 | 54200 | 54200 | 20 |
| 515 | 20230824 | 105000 | 1909326700 | 54200 | 54200 | 54200 | 54200 | 63 |
| 516 | 20230824 | 104900 | 1905912100 | 54100 | 54100 | 54100 | 54100 | 5 |
| 517 | 20230824 | 104800 | 1905641600 | 54200 | 54200 | 54200 | 54200 | 44 |
| 518 | 20230824 | 104700 | 1903256800 | 54200 | 54400 | 54400 | 54200 | 450 |
| 519 | 20230824 | 104600 | 1878822800 | 54400 | 54300 | 54400 | 54300 | 12 |
| 520 | 20230824 | 104500 | 1878171000 | 54300 | 54300 | 54300 | 54300 | 10 |
| 521 | 20230824 | 104400 | 1877628000 | 54400 | 54400 | 54400 | 54400 | 12 |
| 522 | 20230824 | 104300 | 1876975200 | 54400 | 54300 | 54400 | 54300 | 372 |
| 523 | 20230824 | 104200 | 1856768200 | 54400 | 54400 | 54400 | 54400 | 500 |
| 524 | 20230824 | 104100 | 1829568200 | 54200 | 54200 | 54200 | 54200 | 135 |
| 525 | 20230824 | 104000 | 1822251200 | 54100 | 53900 | 54100 | 53900 | 2743 |
| 526 | 20230824 | 103900 | 1674141300 | 53900 | 53900 | 53900 | 53900 | 311 |
| 527 | 20230824 | 103800 | 1657378400 | 53900 | 54000 | 54000 | 53900 | 105 |
| 528 | 20230824 | 103700 | 1651710000 | 54000 | 54000 | 54000 | 54000 | 105 |
| 529 | 20230824 | 103600 | 1646040000 | 54100 | 54100 | 54100 | 54100 | 6 |
| 530 | 20230824 | 103500 | 1645715400 | 54100 | 54100 | 54100 | 54000 | 40 |
| 531 | 20230824 | 103400 | 1643551600 | 54000 | 54100 | 54100 | 54000 | 43 |
| 532 | 20230824 | 103300 | 1641229500 | 54100 | 54100 | 54100 | 54100 | 6 |
| 533 | 20230824 | 103200 | 1640904900 | 54100 | 54000 | 54100 | 53900 | 75 |
| 534 | 20230824 | 103100 | 1636854900 | 54000 | 54000 | 54100 | 53800 | 97 |
| 535 | 20230824 | 103000 | 1631626900 | 53900 | 53800 | 53900 | 53800 | 700 |
| 536 | 20230824 | 102900 | 1593961900 | 53800 | 54000 | 54000 | 53800 | 68 |
| 537 | 20230824 | 102800 | 1590302800 | 54100 | 54000 | 54100 | 53800 | 2418 |
| 538 | 20230824 | 102700 | 1460098400 | 54100 | 54100 | 54100 | 54100 | 9 |
| 539 | 20230824 | 102600 | 1459611500 | 54100 | 54100 | 54100 | 54100 | 198 |
| 540 | 20230824 | 102500 | 1448899700 | 54100 | 54100 | 54100 | 54100 | 69 |
| 541 | 20230824 | 102400 | 1445166800 | 54100 | 54200 | 54200 | 54100 | 62 |
| 542 | 20230824 | 102300 | 1441812400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 543 | 20230824 | 102200 | 1441812400 | 54200 | 54100 | 54200 | 54100 | 2 |
| 544 | 20230824 | 102100 | 1441704100 | 54200 | 54100 | 54200 | 54100 | 70 |
| 545 | 20230824 | 102000 | 1437912100 | 54200 | 54200 | 54200 | 54200 | 5 |
| 546 | 20230824 | 101900 | 1437641100 | 54100 | 54100 | 54100 | 54100 | 75 |
| 547 | 20230824 | 101800 | 1433583600 | 54100 | 54100 | 54100 | 54100 | 19 |
| 548 | 20230824 | 101700 | 1432555700 | 54200 | 54100 | 54200 | 54100 | 37 |
| 549 | 20230824 | 101600 | 1430553900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 550 | 20230824 | 101500 | 1430553900 | 54100 | 54100 | 54100 | 53900 | 576 |
| 551 | 20230824 | 101400 | 1399452000 | 54200 | 54100 | 54200 | 54100 | 74 |
| 552 | 20230824 | 101300 | 1395444700 | 54000 | 54000 | 54000 | 54000 | 0 |
| 553 | 20230824 | 101200 | 1395444700 | 54000 | 54000 | 54000 | 54000 | 22 |
| 554 | 20230824 | 101100 | 1394256700 | 54000 | 53900 | 54000 | 53800 | 469 |
| 555 | 20230824 | 101000 | 1368991700 | 54100 | 53900 | 54100 | 53900 | 291 |
| 556 | 20230824 | 100900 | 1353304800 | 54000 | 54100 | 54100 | 54000 | 311 |
| 557 | 20230824 | 100800 | 1336484000 | 54100 | 54200 | 54200 | 54100 | 102 |
| 558 | 20230824 | 100700 | 1330955800 | 54200 | 54200 | 54200 | 54200 | 1 |
| 559 | 20230824 | 100600 | 1330901600 | 54200 | 54000 | 54200 | 53800 | 2638 |
| 560 | 20230824 | 100500 | 1188462900 | 54100 | 54300 | 54400 | 54100 | 316 |
| 561 | 20230824 | 100400 | 1171355400 | 54400 | 54400 | 54400 | 54400 | 5 |
| 562 | 20230824 | 100300 | 1171083400 | 54400 | 54100 | 54400 | 54100 | 205 |
| 563 | 20230824 | 100200 | 1159991700 | 54100 | 54300 | 54300 | 54100 | 1274 |
| 564 | 20230824 | 100100 | 1090939900 | 54600 | 54600 | 54600 | 54600 | 70 |
| 565 | 20230824 | 100000 | 1087117900 | 54700 | 54700 | 54700 | 54700 | 1 |
| 566 | 20230824 | 095900 | 1087063200 | 54700 | 54700 | 54700 | 54700 | 30 |
| 567 | 20230824 | 095800 | 1085422200 | 54700 | 54400 | 54700 | 54300 | 400 |
| 568 | 20230824 | 095700 | 1063599400 | 54400 | 54500 | 54500 | 54400 | 247 |
| 569 | 20230824 | 095600 | 1050160700 | 54400 | 54400 | 54400 | 54400 | 121 |
| 570 | 20230824 | 095500 | 1043578300 | 54400 | 54600 | 54600 | 54400 | 128 |
| 571 | 20230824 | 095400 | 1036605600 | 54500 | 54500 | 54500 | 54500 | 20 |
| 572 | 20230824 | 095300 | 1035515600 | 54600 | 54500 | 54600 | 54500 | 154 |
| 573 | 20230824 | 095200 | 1027115600 | 54600 | 54500 | 54600 | 54300 | 90 |
| 574 | 20230824 | 095100 | 1022205400 | 54400 | 54400 | 54400 | 54400 | 10 |
| 575 | 20230824 | 095000 | 1021661400 | 54100 | 54400 | 54400 | 54100 | 363 |
| 576 | 20230824 | 094900 | 1001989600 | 54400 | 54600 | 54600 | 54400 | 230 |
| 577 | 20230824 | 094800 | 989434200 | 54700 | 54500 | 54700 | 54500 | 249 |
| 578 | 20230824 | 094700 | 975837500 | 54600 | 54500 | 54600 | 54400 | 213 |
| 579 | 20230824 | 094600 | 964230800 | 54200 | 54100 | 54400 | 54100 | 245 |
| 580 | 20230824 | 094500 | 950949500 | 54100 | 54200 | 54200 | 54100 | 196 |
| 581 | 20230824 | 094400 | 940344500 | 54200 | 54200 | 54200 | 54200 | 45 |
| 582 | 20230824 | 094300 | 937905500 | 54200 | 54300 | 54300 | 54200 | 780 |
| 583 | 20230824 | 094200 | 895616900 | 54400 | 54400 | 54400 | 54300 | 125 |
| 584 | 20230824 | 094100 | 888819600 | 54300 | 54300 | 54400 | 54300 | 288 |
| 585 | 20230824 | 094000 | 873181000 | 54300 | 54400 | 54500 | 54300 | 394 |
| 586 | 20230824 | 093900 | 851748200 | 54400 | 54300 | 54400 | 54300 | 420 |
| 587 | 20230824 | 093800 | 828902500 | 54300 | 54300 | 54400 | 54300 | 63 |
| 588 | 20230824 | 093700 | 825479300 | 54300 | 54400 | 54400 | 54300 | 77 |
| 589 | 20230824 | 093600 | 821291800 | 54500 | 54700 | 54700 | 54500 | 495 |
| 590 | 20230824 | 093500 | 794300400 | 54700 | 54800 | 54800 | 54700 | 27 |
| 591 | 20230824 | 093400 | 792823400 | 54700 | 54600 | 54700 | 54600 | 17 |
| 592 | 20230824 | 093300 | 791895100 | 54600 | 54700 | 54700 | 54600 | 228 |
| 593 | 20230824 | 093200 | 779437700 | 54700 | 54900 | 54900 | 54600 | 534 |
| 594 | 20230824 | 093100 | 750237300 | 55000 | 55000 | 55000 | 55000 | 5 |
| 595 | 20230824 | 093000 | 749962300 | 55000 | 55000 | 55100 | 55000 | 254 |
| 596 | 20230824 | 092900 | 735990600 | 54800 | 54900 | 54900 | 54800 | 3 |
| 597 | 20230824 | 092800 | 735826100 | 54700 | 54700 | 54900 | 54700 | 58 |
| 598 | 20230824 | 092700 | 732645900 | 54700 | 54900 | 55000 | 54600 | 246 |
| 599 | 20230824 | 092600 | 719169800 | 55000 | 55200 | 55200 | 54900 | 251 |
| 600 | 20230824 | 092500 | 705369600 | 55200 | 55300 | 55300 | 55100 | 281 |
| 601 | 20230824 | 092400 | 689860300 | 55200 | 54900 | 55400 | 54800 | 1591 |
| 602 | 20230824 | 092300 | 602035500 | 54700 | 54600 | 54700 | 54600 | 516 |
| 603 | 20230824 | 092200 | 573861800 | 54500 | 54800 | 54900 | 54500 | 2149 |
| 604 | 20230824 | 092100 | 456335400 | 54800 | 54900 | 55000 | 54800 | 9 |
| 605 | 20230824 | 092000 | 455841200 | 54900 | 54900 | 54900 | 54800 | 24 |
| 606 | 20230824 | 091900 | 454523700 | 54900 | 54800 | 54900 | 54800 | 106 |
| 607 | 20230824 | 091800 | 448709300 | 54800 | 54800 | 54900 | 54800 | 39 |
| 608 | 20230824 | 091700 | 446571600 | 54800 | 54900 | 54900 | 54800 | 32 |
| 609 | 20230824 | 091600 | 444816500 | 54900 | 54800 | 54900 | 54800 | 54 |
| 610 | 20230824 | 091500 | 441857000 | 54700 | 54800 | 54800 | 54700 | 75 |
| 611 | 20230824 | 091400 | 437754300 | 54700 | 54800 | 54800 | 54700 | 181 |
| 612 | 20230824 | 091300 | 427853500 | 54700 | 54800 | 54800 | 54700 | 225 |
| 613 | 20230824 | 091200 | 415526300 | 54700 | 55100 | 55200 | 54700 | 722 |
| 614 | 20230824 | 091100 | 375720300 | 55100 | 55200 | 55200 | 55100 | 384 |
| 615 | 20230824 | 091000 | 354541100 | 55200 | 55200 | 55200 | 55100 | 40 |
| 616 | 20230824 | 090900 | 352333200 | 55200 | 54800 | 55200 | 54800 | 816 |
| 617 | 20230824 | 090800 | 307420400 | 54800 | 54600 | 54900 | 54500 | 159 |
| 618 | 20230824 | 090700 | 298718500 | 54700 | 54600 | 54700 | 54500 | 220 |
| 619 | 20230824 | 090600 | 286707400 | 54600 | 54600 | 54700 | 54600 | 480 |
| 620 | 20230824 | 090500 | 260480200 | 54700 | 54900 | 55100 | 54700 | 991 |
| 621 | 20230824 | 090400 | 206123700 | 54900 | 54900 | 55000 | 54800 | 243 |
| 622 | 20230824 | 090300 | 192800200 | 55000 | 55000 | 55000 | 54900 | 290 |
| 623 | 20230824 | 090200 | 176854400 | 55200 | 55000 | 55300 | 54900 | 1414 |
| 624 | 20230824 | 090100 | 98982300 | 55000 | 54900 | 55100 | 54800 | 293 |
| 625 | 20230824 | 090000 | 82892800 | 54800 | 54800 | 55200 | 54800 | 1496 |