34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 3 | 20230822 | 185400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 4 | 20230822 | 185300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 5 | 20230822 | 185200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 6 | 20230822 | 185100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 7 | 20230822 | 185000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 8 | 20230822 | 184900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 9 | 20230822 | 184800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 10 | 20230822 | 184700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 11 | 20230822 | 184600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 12 | 20230822 | 184500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 13 | 20230822 | 184400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 14 | 20230822 | 184300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 15 | 20230822 | 184200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 16 | 20230822 | 184100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 17 | 20230822 | 184000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 18 | 20230822 | 183900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 19 | 20230822 | 183800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 20 | 20230822 | 183700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 21 | 20230822 | 183600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 22 | 20230822 | 183500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 23 | 20230822 | 183400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 24 | 20230822 | 183300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 25 | 20230822 | 183200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 26 | 20230822 | 183100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 27 | 20230822 | 183000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 28 | 20230822 | 182900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 29 | 20230822 | 182800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 30 | 20230822 | 182700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 31 | 20230822 | 182600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 32 | 20230822 | 182500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 33 | 20230822 | 182400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 34 | 20230822 | 182300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 35 | 20230822 | 182200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 36 | 20230822 | 182100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 37 | 20230822 | 182000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 38 | 20230822 | 181900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 39 | 20230822 | 181800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 40 | 20230822 | 181700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 41 | 20230822 | 181600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 42 | 20230822 | 181500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 43 | 20230822 | 181400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 44 | 20230822 | 181300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 45 | 20230822 | 181200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 46 | 20230822 | 181100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 47 | 20230822 | 181000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 48 | 20230822 | 180900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 49 | 20230822 | 180800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 50 | 20230822 | 180700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 51 | 20230822 | 180600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 52 | 20230822 | 180500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 53 | 20230822 | 180400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 54 | 20230822 | 180300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 55 | 20230822 | 180200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 56 | 20230822 | 180100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 57 | 20230822 | 180000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 58 | 20230822 | 175900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 59 | 20230822 | 175800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 60 | 20230822 | 175700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 61 | 20230822 | 175600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 62 | 20230822 | 175500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 63 | 20230822 | 175400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 64 | 20230822 | 175300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 65 | 20230822 | 175200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 66 | 20230822 | 175100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 67 | 20230822 | 175000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 68 | 20230822 | 174900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 69 | 20230822 | 174800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 70 | 20230822 | 174700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 71 | 20230822 | 174600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 72 | 20230822 | 174500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 73 | 20230822 | 174400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 74 | 20230822 | 174300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 75 | 20230822 | 174200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 76 | 20230822 | 174100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 77 | 20230822 | 174000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 78 | 20230822 | 173900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 79 | 20230822 | 173800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 80 | 20230822 | 173700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 81 | 20230822 | 173600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 82 | 20230822 | 173500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 83 | 20230822 | 173400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 84 | 20230822 | 173300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 85 | 20230822 | 173200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 86 | 20230822 | 173100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 87 | 20230822 | 173000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 88 | 20230822 | 172900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 89 | 20230822 | 172800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 90 | 20230822 | 172700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 91 | 20230822 | 172600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 92 | 20230822 | 172500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 93 | 20230822 | 172400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 94 | 20230822 | 172300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 95 | 20230822 | 172200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 96 | 20230822 | 172100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 97 | 20230822 | 172000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 98 | 20230822 | 171900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 99 | 20230822 | 171800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 100 | 20230822 | 171700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 101 | 20230822 | 171600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 102 | 20230822 | 171500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 103 | 20230822 | 171400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 104 | 20230822 | 171300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 105 | 20230822 | 171200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 106 | 20230822 | 171100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 107 | 20230822 | 171000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 108 | 20230822 | 170900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 109 | 20230822 | 170800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 110 | 20230822 | 170700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 111 | 20230822 | 170600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 112 | 20230822 | 170500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 113 | 20230822 | 170400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 114 | 20230822 | 170300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 115 | 20230822 | 170200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 116 | 20230822 | 170100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 117 | 20230822 | 170000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 118 | 20230822 | 165900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 119 | 20230822 | 165800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 120 | 20230822 | 165700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 121 | 20230822 | 165600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 122 | 20230822 | 165500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 123 | 20230822 | 165400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 124 | 20230822 | 165300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 125 | 20230822 | 165200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 126 | 20230822 | 165100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 127 | 20230822 | 165000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 128 | 20230822 | 164900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 129 | 20230822 | 164800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 130 | 20230822 | 164700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 131 | 20230822 | 164600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 132 | 20230822 | 164500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 133 | 20230822 | 164400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 134 | 20230822 | 164300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 135 | 20230822 | 164200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 136 | 20230822 | 164100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 137 | 20230822 | 164000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 138 | 20230822 | 163900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 139 | 20230822 | 163800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 140 | 20230822 | 163700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 141 | 20230822 | 163600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 142 | 20230822 | 163500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 143 | 20230822 | 163400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 144 | 20230822 | 163300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 145 | 20230822 | 163200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 146 | 20230822 | 163100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 147 | 20230822 | 163000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 148 | 20230822 | 162900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 149 | 20230822 | 162800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 150 | 20230822 | 162700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 151 | 20230822 | 162600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 152 | 20230822 | 162500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 153 | 20230822 | 162400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 154 | 20230822 | 162300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 155 | 20230822 | 162200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 156 | 20230822 | 162100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 157 | 20230822 | 162000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 158 | 20230822 | 161900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 159 | 20230822 | 161800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 160 | 20230822 | 161700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 161 | 20230822 | 161600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 162 | 20230822 | 161500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 163 | 20230822 | 161400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 164 | 20230822 | 161300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 165 | 20230822 | 161200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 166 | 20230822 | 161100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 167 | 20230822 | 161000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 168 | 20230822 | 160900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 169 | 20230822 | 160800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 170 | 20230822 | 160700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 171 | 20230822 | 160600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 172 | 20230822 | 160500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 173 | 20230822 | 160400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 174 | 20230822 | 160300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 175 | 20230822 | 160200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 176 | 20230822 | 160100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 177 | 20230822 | 160000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 178 | 20230822 | 155900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 179 | 20230822 | 155800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 180 | 20230822 | 155700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 181 | 20230822 | 155600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 182 | 20230822 | 155500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 183 | 20230822 | 155400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 184 | 20230822 | 155300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 185 | 20230822 | 155200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 186 | 20230822 | 155100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 187 | 20230822 | 155000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 188 | 20230822 | 154900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 189 | 20230822 | 154800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 190 | 20230822 | 154700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 191 | 20230822 | 154600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 192 | 20230822 | 154500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 193 | 20230822 | 154400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 194 | 20230822 | 154300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 195 | 20230822 | 154200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 196 | 20230822 | 154100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 197 | 20230822 | 154000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 198 | 20230822 | 153900 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 199 | 20230822 | 153800 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 200 | 20230822 | 153700 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 201 | 20230822 | 153600 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 202 | 20230822 | 153500 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 203 | 20230822 | 153400 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 204 | 20230822 | 153300 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 205 | 20230822 | 153200 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 206 | 20230822 | 153100 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 207 | 20230822 | 153000 | 11337937900 | 173400 | 173400 | 173400 | 173400 | 2803 |
| 208 | 20230822 | 152900 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 209 | 20230822 | 152800 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 210 | 20230822 | 152700 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 211 | 20230822 | 152600 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 212 | 20230822 | 152500 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 213 | 20230822 | 152400 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 214 | 20230822 | 152300 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 215 | 20230822 | 152200 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 216 | 20230822 | 152100 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 217 | 20230822 | 152000 | 10851897700 | 172800 | 172800 | 172800 | 172800 | 0 |
| 218 | 20230822 | 151900 | 10851897700 | 172800 | 172600 | 172800 | 172200 | 462 |
| 219 | 20230822 | 151800 | 10772185600 | 172600 | 172300 | 172700 | 172300 | 321 |
| 220 | 20230822 | 151700 | 10716789100 | 172400 | 171900 | 172400 | 171900 | 827 |
| 221 | 20230822 | 151600 | 10574375900 | 171900 | 172000 | 172000 | 171900 | 186 |
| 222 | 20230822 | 151500 | 10542391300 | 172100 | 171800 | 172200 | 171800 | 329 |
| 223 | 20230822 | 151400 | 10485795300 | 171800 | 171700 | 172100 | 171600 | 513 |
| 224 | 20230822 | 151300 | 10397728200 | 171700 | 171700 | 172100 | 171700 | 368 |
| 225 | 20230822 | 151200 | 10334503800 | 171700 | 171800 | 172100 | 171700 | 363 |
| 226 | 20230822 | 151100 | 10272132300 | 171800 | 171800 | 172000 | 171700 | 420 |
| 227 | 20230822 | 151000 | 10199977800 | 171800 | 171700 | 172300 | 171700 | 625 |
| 228 | 20230822 | 150900 | 10092566900 | 171700 | 171900 | 172000 | 171700 | 402 |
| 229 | 20230822 | 150800 | 10023482400 | 172000 | 171900 | 172100 | 171800 | 492 |
| 230 | 20230822 | 150700 | 9938914900 | 171900 | 171900 | 172200 | 171800 | 460 |
| 231 | 20230822 | 150600 | 9859836400 | 171900 | 171900 | 172000 | 171800 | 504 |
| 232 | 20230822 | 150500 | 9773193800 | 171800 | 172100 | 172200 | 171800 | 426 |
| 233 | 20230822 | 150400 | 9699938100 | 172200 | 172000 | 172300 | 172000 | 733 |
| 234 | 20230822 | 150300 | 9573776200 | 172100 | 172000 | 172100 | 172000 | 328 |
| 235 | 20230822 | 150200 | 9517346800 | 172100 | 172200 | 172200 | 172000 | 598 |
| 236 | 20230822 | 150100 | 9414416800 | 172100 | 172200 | 172300 | 172100 | 804 |
| 237 | 20230822 | 150000 | 9275973600 | 172200 | 172300 | 172500 | 172200 | 271 |
| 238 | 20230822 | 145900 | 9229271700 | 173000 | 172300 | 173000 | 172200 | 511 |
| 239 | 20230822 | 145800 | 9141203300 | 172300 | 172500 | 172500 | 172200 | 345 |
| 240 | 20230822 | 145700 | 9081765400 | 172400 | 172500 | 172700 | 172100 | 610 |
| 241 | 20230822 | 145600 | 8976628600 | 172600 | 172100 | 172900 | 172000 | 1182 |
| 242 | 20230822 | 145500 | 8773180900 | 172200 | 172400 | 172600 | 172200 | 963 |
| 243 | 20230822 | 145400 | 8607212600 | 172400 | 172600 | 172600 | 172300 | 542 |
| 244 | 20230822 | 145300 | 8513768700 | 172600 | 172700 | 173000 | 172500 | 547 |
| 245 | 20230822 | 145200 | 8419323200 | 172900 | 172500 | 172900 | 172300 | 2072 |
| 246 | 20230822 | 145100 | 8062151300 | 172600 | 173000 | 173100 | 172500 | 429 |
| 247 | 20230822 | 145000 | 7988014000 | 173000 | 173000 | 173100 | 173000 | 445 |
| 248 | 20230822 | 144900 | 7911026300 | 173000 | 173000 | 173100 | 173000 | 272 |
| 249 | 20230822 | 144800 | 7863966700 | 173000 | 173100 | 173200 | 173000 | 215 |
| 250 | 20230822 | 144700 | 7826756300 | 173100 | 173100 | 173200 | 173100 | 144 |
| 251 | 20230822 | 144600 | 7801828700 | 173100 | 173200 | 173300 | 173100 | 257 |
| 252 | 20230822 | 144500 | 7757331800 | 173200 | 173200 | 173300 | 173200 | 92 |
| 253 | 20230822 | 144400 | 7741396100 | 173200 | 173200 | 173300 | 173200 | 248 |
| 254 | 20230822 | 144300 | 7698441600 | 173200 | 173200 | 173300 | 173200 | 161 |
| 255 | 20230822 | 144200 | 7670555400 | 173200 | 173200 | 173300 | 173200 | 196 |
| 256 | 20230822 | 144100 | 7636607900 | 173200 | 173200 | 173300 | 173200 | 308 |
| 257 | 20230822 | 144000 | 7583261100 | 173200 | 173200 | 173300 | 173200 | 116 |
| 258 | 20230822 | 143900 | 7563167900 | 173200 | 173400 | 173400 | 173200 | 233 |
| 259 | 20230822 | 143800 | 7522804100 | 173300 | 173300 | 173400 | 173300 | 222 |
| 260 | 20230822 | 143700 | 7484330500 | 173400 | 173300 | 173400 | 173300 | 181 |
| 261 | 20230822 | 143600 | 7452957300 | 173300 | 173200 | 173800 | 173200 | 198 |
| 262 | 20230822 | 143500 | 7418629800 | 173200 | 173300 | 173400 | 173200 | 1549 |
| 263 | 20230822 | 143400 | 7150191300 | 173300 | 173400 | 173500 | 173300 | 370 |
| 264 | 20230822 | 143300 | 7086033000 | 173400 | 173500 | 173600 | 173400 | 182 |
| 265 | 20230822 | 143200 | 7054464700 | 173500 | 173500 | 173600 | 173500 | 256 |
| 266 | 20230822 | 143100 | 7010048100 | 173600 | 173600 | 173600 | 173500 | 221 |
| 267 | 20230822 | 143000 | 6971684800 | 173600 | 173700 | 173700 | 173600 | 185 |
| 268 | 20230822 | 142900 | 6939566600 | 173600 | 173600 | 173700 | 173600 | 199 |
| 269 | 20230822 | 142800 | 6905018100 | 173600 | 173600 | 173700 | 173600 | 235 |
| 270 | 20230822 | 142700 | 6864219200 | 173600 | 173700 | 173800 | 173600 | 297 |
| 271 | 20230822 | 142600 | 6812631900 | 173800 | 173800 | 173900 | 173700 | 283 |
| 272 | 20230822 | 142500 | 6763461300 | 173800 | 173800 | 173900 | 173800 | 240 |
| 273 | 20230822 | 142400 | 6721749100 | 173900 | 173800 | 173900 | 173800 | 239 |
| 274 | 20230822 | 142300 | 6680203600 | 173800 | 173900 | 173900 | 173800 | 80 |
| 275 | 20230822 | 142200 | 6666296600 | 173900 | 173800 | 174000 | 173800 | 98 |
| 276 | 20230822 | 142100 | 6649259000 | 173800 | 173600 | 173900 | 173600 | 546 |
| 277 | 20230822 | 142000 | 6554409300 | 173600 | 173600 | 173700 | 173600 | 247 |
| 278 | 20230822 | 141900 | 6511527900 | 173600 | 173700 | 173700 | 173600 | 315 |
| 279 | 20230822 | 141800 | 6456822500 | 173700 | 173800 | 173800 | 173600 | 617 |
| 280 | 20230822 | 141700 | 6349626700 | 174000 | 173900 | 174100 | 173800 | 381 |
| 281 | 20230822 | 141600 | 6283364300 | 173800 | 173900 | 174000 | 173700 | 467 |
| 282 | 20230822 | 141500 | 6202177600 | 173800 | 174000 | 174000 | 173800 | 250 |
| 283 | 20230822 | 141400 | 6158689900 | 174000 | 174300 | 174300 | 174000 | 498 |
| 284 | 20230822 | 141300 | 6071950100 | 174400 | 174400 | 174500 | 174400 | 99 |
| 285 | 20230822 | 141200 | 6054683100 | 174400 | 174400 | 174400 | 174300 | 74 |
| 286 | 20230822 | 141100 | 6041779000 | 174400 | 174300 | 174400 | 174300 | 107 |
| 287 | 20230822 | 141000 | 6023124800 | 174300 | 174300 | 174400 | 174300 | 85 |
| 288 | 20230822 | 140900 | 6008307000 | 174300 | 174200 | 174400 | 174200 | 229 |
| 289 | 20230822 | 140800 | 5968390100 | 174300 | 174500 | 174600 | 174300 | 266 |
| 290 | 20230822 | 140700 | 5921992100 | 174600 | 174700 | 174700 | 174500 | 156 |
| 291 | 20230822 | 140600 | 5894744200 | 174700 | 174600 | 174800 | 174500 | 257 |
| 292 | 20230822 | 140500 | 5849859300 | 174600 | 174500 | 174700 | 174500 | 93 |
| 293 | 20230822 | 140400 | 5833623000 | 174600 | 174600 | 174600 | 174500 | 142 |
| 294 | 20230822 | 140300 | 5808833800 | 174600 | 174700 | 174700 | 174600 | 74 |
| 295 | 20230822 | 140200 | 5795912500 | 174700 | 174900 | 175000 | 174600 | 419 |
| 296 | 20230822 | 140100 | 5722654700 | 175000 | 175000 | 175000 | 174900 | 45 |
| 297 | 20230822 | 140000 | 5714782700 | 175000 | 174900 | 175000 | 174900 | 45 |
| 298 | 20230822 | 135900 | 5706911300 | 174900 | 174700 | 174900 | 174700 | 68 |
| 299 | 20230822 | 135800 | 5695026900 | 174800 | 174800 | 174800 | 174700 | 97 |
| 300 | 20230822 | 135700 | 5678074300 | 174700 | 174700 | 174800 | 174600 | 100 |
| 301 | 20230822 | 135600 | 5660604900 | 174600 | 174600 | 174700 | 174600 | 125 |
| 302 | 20230822 | 135500 | 5638779600 | 174700 | 174600 | 174700 | 174600 | 77 |
| 303 | 20230822 | 135400 | 5625329300 | 174600 | 174600 | 174600 | 174600 | 74 |
| 304 | 20230822 | 135300 | 5612408900 | 174700 | 174600 | 174700 | 174600 | 46 |
| 305 | 20230822 | 135200 | 5604375800 | 174600 | 174700 | 174700 | 174600 | 75 |
| 306 | 20230822 | 135100 | 5591277900 | 174700 | 174600 | 174700 | 174600 | 66 |
| 307 | 20230822 | 135000 | 5579751000 | 174500 | 174300 | 174600 | 174300 | 290 |
| 308 | 20230822 | 134900 | 5529161200 | 174300 | 175100 | 175100 | 174300 | 1012 |
| 309 | 20230822 | 134800 | 5352228700 | 175100 | 175200 | 175300 | 175100 | 187 |
| 310 | 20230822 | 134700 | 5319470700 | 175200 | 175200 | 175200 | 175200 | 82 |
| 311 | 20230822 | 134600 | 5305104300 | 175200 | 175100 | 175200 | 175100 | 122 |
| 312 | 20230822 | 134500 | 5283730200 | 175100 | 175100 | 175100 | 175100 | 75 |
| 313 | 20230822 | 134400 | 5270597700 | 175200 | 175100 | 175200 | 175100 | 47 |
| 314 | 20230822 | 134300 | 5262366500 | 175100 | 175200 | 175200 | 175100 | 95 |
| 315 | 20230822 | 134200 | 5245729100 | 175100 | 175100 | 175100 | 175100 | 43 |
| 316 | 20230822 | 134100 | 5238199800 | 175200 | 175100 | 175200 | 175100 | 109 |
| 317 | 20230822 | 134000 | 5219113100 | 175100 | 175600 | 175600 | 175100 | 665 |
| 318 | 20230822 | 133900 | 5102413300 | 175600 | 175600 | 175700 | 175600 | 13 |
| 319 | 20230822 | 133800 | 5100129800 | 175600 | 175600 | 175700 | 175500 | 71 |
| 320 | 20230822 | 133700 | 5087662900 | 175600 | 175600 | 175700 | 175600 | 97 |
| 321 | 20230822 | 133600 | 5070629000 | 175500 | 175600 | 175700 | 175500 | 48 |
| 322 | 20230822 | 133500 | 5062198600 | 175600 | 175500 | 175600 | 175500 | 106 |
| 323 | 20230822 | 133400 | 5043585700 | 175600 | 175500 | 175600 | 175500 | 12 |
| 324 | 20230822 | 133300 | 5041478800 | 175500 | 175500 | 175600 | 175500 | 33 |
| 325 | 20230822 | 133200 | 5035687200 | 175500 | 175500 | 175600 | 175500 | 133 |
| 326 | 20230822 | 133100 | 5012345000 | 175500 | 175600 | 175600 | 175500 | 52 |
| 327 | 20230822 | 133000 | 5003214000 | 175700 | 175700 | 175900 | 175700 | 348 |
| 328 | 20230822 | 132900 | 4942068500 | 175800 | 175700 | 175900 | 175700 | 80 |
| 329 | 20230822 | 132800 | 4928008800 | 175600 | 175700 | 175700 | 175600 | 21 |
| 330 | 20230822 | 132700 | 4924319800 | 175700 | 175600 | 175700 | 175600 | 20 |
| 331 | 20230822 | 132600 | 4920806200 | 175700 | 175600 | 175700 | 175600 | 21 |
| 332 | 20230822 | 132500 | 4917117900 | 175600 | 175600 | 175700 | 175600 | 19 |
| 333 | 20230822 | 132400 | 4913781000 | 175600 | 175500 | 175600 | 175500 | 23 |
| 334 | 20230822 | 132300 | 4909743700 | 175500 | 175500 | 175500 | 175500 | 62 |
| 335 | 20230822 | 132200 | 4898862700 | 175400 | 175400 | 175400 | 175400 | 16 |
| 336 | 20230822 | 132100 | 4896056300 | 175400 | 175400 | 175500 | 175400 | 20 |
| 337 | 20230822 | 132000 | 4892547600 | 175300 | 175200 | 175300 | 175100 | 63 |
| 338 | 20230822 | 131900 | 4881507700 | 175200 | 175900 | 175900 | 175100 | 1284 |
| 339 | 20230822 | 131800 | 4656065800 | 175900 | 176000 | 176000 | 175900 | 22 |
| 340 | 20230822 | 131700 | 4652195600 | 176000 | 175900 | 176000 | 175900 | 28 |
| 341 | 20230822 | 131600 | 4647269600 | 175900 | 176000 | 176000 | 175900 | 31 |
| 342 | 20230822 | 131500 | 4641814400 | 175900 | 176000 | 176000 | 175900 | 27 |
| 343 | 20230822 | 131400 | 4637065000 | 175900 | 175900 | 176000 | 175900 | 18 |
| 344 | 20230822 | 131300 | 4633898100 | 175900 | 175900 | 176000 | 175900 | 9 |
| 345 | 20230822 | 131200 | 4632314400 | 176000 | 175900 | 176000 | 175900 | 25 |
| 346 | 20230822 | 131100 | 4627916000 | 175900 | 175700 | 176000 | 175700 | 47 |
| 347 | 20230822 | 131000 | 4619650800 | 175800 | 175800 | 175800 | 175800 | 22 |
| 348 | 20230822 | 130900 | 4615783200 | 175700 | 175700 | 175800 | 175700 | 41 |
| 349 | 20230822 | 130800 | 4608577500 | 175700 | 175700 | 175700 | 175600 | 36 |
| 350 | 20230822 | 130700 | 4602253900 | 175700 | 175700 | 175700 | 175600 | 45 |
| 351 | 20230822 | 130600 | 4594347900 | 175600 | 175700 | 175700 | 175600 | 50 |
| 352 | 20230822 | 130500 | 4585564000 | 175600 | 175600 | 175700 | 175600 | 20 |
| 353 | 20230822 | 130400 | 4582050800 | 175600 | 175600 | 175700 | 175600 | 20 |
| 354 | 20230822 | 130300 | 4578538600 | 175700 | 175600 | 175700 | 175600 | 9 |
| 355 | 20230822 | 130200 | 4576957400 | 175600 | 175600 | 175600 | 175600 | 18 |
| 356 | 20230822 | 130100 | 4573796600 | 175600 | 175800 | 175800 | 175600 | 120 |
| 357 | 20230822 | 130000 | 4552707000 | 175800 | 176100 | 176200 | 175800 | 406 |
| 358 | 20230822 | 125900 | 4481225600 | 176100 | 176100 | 176200 | 176100 | 20 |
| 359 | 20230822 | 125800 | 4477702900 | 176000 | 176000 | 176100 | 176000 | 40 |
| 360 | 20230822 | 125700 | 4470659500 | 176000 | 176000 | 176100 | 176000 | 26 |
| 361 | 20230822 | 125600 | 4466083000 | 176000 | 176100 | 176100 | 176000 | 32 |
| 362 | 20230822 | 125500 | 4460448200 | 176000 | 176000 | 176100 | 176000 | 41 |
| 363 | 20230822 | 125400 | 4453232100 | 176000 | 176000 | 176100 | 176000 | 33 |
| 364 | 20230822 | 125300 | 4447423200 | 176000 | 176000 | 176000 | 176000 | 10 |
| 365 | 20230822 | 125200 | 4445663200 | 176100 | 176000 | 176100 | 176000 | 10 |
| 366 | 20230822 | 125100 | 4443902500 | 176100 | 176000 | 176100 | 176000 | 58 |
| 367 | 20230822 | 125000 | 4433689300 | 176000 | 176000 | 176000 | 176000 | 25 |
| 368 | 20230822 | 124900 | 4429289300 | 176000 | 176000 | 176000 | 175900 | 27 |
| 369 | 20230822 | 124800 | 4424538100 | 175900 | 176000 | 176000 | 175900 | 33 |
| 370 | 20230822 | 124700 | 4418732300 | 176000 | 176000 | 176000 | 175900 | 68 |
| 371 | 20230822 | 124600 | 4406766100 | 176000 | 175800 | 176000 | 175800 | 114 |
| 372 | 20230822 | 124500 | 4386715300 | 175800 | 175800 | 175800 | 175800 | 7 |
| 373 | 20230822 | 124400 | 4385484700 | 175800 | 175800 | 175800 | 175800 | 86 |
| 374 | 20230822 | 124300 | 4370365900 | 175800 | 175900 | 175900 | 175800 | 9 |
| 375 | 20230822 | 124200 | 4368782900 | 175800 | 175800 | 175800 | 175800 | 9 |
| 376 | 20230822 | 124100 | 4367200700 | 175900 | 176000 | 176000 | 175800 | 194 |
| 377 | 20230822 | 124000 | 4333070800 | 176000 | 175900 | 176000 | 175900 | 36 |
| 378 | 20230822 | 123900 | 4326736100 | 176000 | 175800 | 176000 | 175700 | 30 |
| 379 | 20230822 | 123800 | 4321461800 | 175800 | 175600 | 175800 | 175600 | 51 |
| 380 | 20230822 | 123700 | 4312500900 | 175600 | 176200 | 176200 | 175600 | 537 |
| 381 | 20230822 | 123600 | 4217985300 | 176200 | 176200 | 176300 | 176200 | 11 |
| 382 | 20230822 | 123500 | 4216046300 | 176200 | 176200 | 176200 | 176200 | 26 |
| 383 | 20230822 | 123400 | 4211465100 | 176200 | 176200 | 176200 | 176200 | 138 |
| 384 | 20230822 | 123300 | 4187149500 | 176200 | 176100 | 176200 | 176100 | 5 |
| 385 | 20230822 | 123200 | 4186268900 | 176100 | 176200 | 176200 | 176100 | 48 |
| 386 | 20230822 | 123100 | 4177815000 | 176100 | 176200 | 176200 | 176100 | 28 |
| 387 | 20230822 | 123000 | 4172882000 | 176200 | 176100 | 176200 | 176100 | 14 |
| 388 | 20230822 | 122900 | 4170416000 | 176100 | 176200 | 176200 | 176100 | 8 |
| 389 | 20230822 | 122800 | 4169006500 | 176100 | 176100 | 176200 | 176100 | 53 |
| 390 | 20230822 | 122700 | 4159673000 | 176100 | 176100 | 176200 | 176100 | 13 |
| 391 | 20230822 | 122600 | 4157382600 | 176100 | 176100 | 176100 | 176100 | 3 |
| 392 | 20230822 | 122500 | 4156854300 | 176100 | 176100 | 176200 | 176100 | 14 |
| 393 | 20230822 | 122400 | 4154388200 | 176100 | 176100 | 176100 | 176100 | 29 |
| 394 | 20230822 | 122300 | 4149281300 | 176100 | 176100 | 176200 | 176100 | 33 |
| 395 | 20230822 | 122200 | 4143469100 | 176100 | 176200 | 176200 | 176100 | 47 |
| 396 | 20230822 | 122100 | 4135191700 | 176100 | 176100 | 176100 | 176100 | 3 |
| 397 | 20230822 | 122000 | 4134663400 | 176200 | 176200 | 176300 | 176200 | 124 |
| 398 | 20230822 | 121900 | 4112812800 | 176200 | 176200 | 176200 | 176200 | 35 |
| 399 | 20230822 | 121800 | 4106645800 | 176200 | 176000 | 176200 | 175900 | 195 |
| 400 | 20230822 | 121700 | 4072321700 | 175900 | 175800 | 175900 | 175800 | 9 |
| 401 | 20230822 | 121600 | 4070739100 | 175800 | 176500 | 176500 | 175800 | 472 |
| 402 | 20230822 | 121500 | 3987490100 | 176600 | 176500 | 176600 | 176500 | 11 |
| 403 | 20230822 | 121400 | 3985548400 | 176400 | 176300 | 176400 | 176300 | 98 |
| 404 | 20230822 | 121300 | 3968261300 | 176300 | 176400 | 176400 | 176300 | 11 |
| 405 | 20230822 | 121200 | 3966321900 | 176400 | 176400 | 176500 | 176300 | 74 |
| 406 | 20230822 | 121100 | 3953267300 | 176400 | 176400 | 176400 | 176300 | 22 |
| 407 | 20230822 | 121000 | 3949387200 | 176300 | 176400 | 176400 | 176300 | 31 |
| 408 | 20230822 | 120900 | 3943921800 | 176400 | 176200 | 176400 | 176200 | 12 |
| 409 | 20230822 | 120800 | 3941806000 | 176300 | 176200 | 176300 | 176200 | 11 |
| 410 | 20230822 | 120700 | 3939866800 | 176200 | 176100 | 176200 | 176100 | 48 |
| 411 | 20230822 | 120600 | 3931412200 | 176100 | 175900 | 176100 | 175900 | 171 |
| 412 | 20230822 | 120500 | 3901310500 | 175900 | 175900 | 176000 | 175800 | 19 |
| 413 | 20230822 | 120400 | 3897969600 | 175900 | 175800 | 175900 | 175800 | 21 |
| 414 | 20230822 | 120300 | 3894276200 | 175900 | 175800 | 175900 | 175800 | 15 |
| 415 | 20230822 | 120200 | 3891638000 | 176000 | 176200 | 176200 | 175800 | 231 |
| 416 | 20230822 | 120100 | 3850951900 | 176200 | 176200 | 176300 | 176200 | 65 |
| 417 | 20230822 | 120000 | 3839498700 | 176200 | 176200 | 176300 | 176200 | 14 |
| 418 | 20230822 | 115900 | 3837031000 | 176200 | 176200 | 176300 | 176200 | 18 |
| 419 | 20230822 | 115800 | 3833859100 | 176300 | 176200 | 176300 | 176200 | 8 |
| 420 | 20230822 | 115700 | 3832448800 | 176200 | 176400 | 176500 | 176200 | 211 |
| 421 | 20230822 | 115600 | 3795221600 | 176400 | 176400 | 176500 | 176400 | 86 |
| 422 | 20230822 | 115500 | 3780050400 | 176400 | 176400 | 176400 | 176400 | 10 |
| 423 | 20230822 | 115400 | 3778286400 | 176400 | 176300 | 176400 | 176300 | 30 |
| 424 | 20230822 | 115300 | 3772996300 | 176400 | 176200 | 176400 | 176200 | 25 |
| 425 | 20230822 | 115200 | 3768588900 | 176300 | 176200 | 176300 | 176200 | 27 |
| 426 | 20230822 | 115100 | 3763830400 | 176200 | 176300 | 176300 | 176200 | 11 |
| 427 | 20230822 | 115000 | 3761891500 | 176200 | 176200 | 176300 | 176200 | 24 |
| 428 | 20230822 | 114900 | 3757661600 | 176200 | 176200 | 176300 | 176200 | 14 |
| 429 | 20230822 | 114800 | 3755194100 | 176300 | 176200 | 176300 | 176200 | 11 |
| 430 | 20230822 | 114700 | 3753255800 | 176100 | 176100 | 176200 | 176100 | 20 |
| 431 | 20230822 | 114600 | 3749733400 | 176100 | 176100 | 176100 | 176100 | 4 |
| 432 | 20230822 | 114500 | 3749029000 | 176200 | 176100 | 176200 | 176100 | 25 |
| 433 | 20230822 | 114400 | 3744625700 | 176100 | 176600 | 176600 | 176100 | 201 |
| 434 | 20230822 | 114300 | 3709168500 | 176500 | 176400 | 176800 | 176400 | 147 |
| 435 | 20230822 | 114200 | 3683213300 | 176500 | 176400 | 176500 | 176400 | 9 |
| 436 | 20230822 | 114100 | 3681624900 | 176400 | 176500 | 176500 | 176400 | 17 |
| 437 | 20230822 | 114000 | 3678625800 | 176500 | 176500 | 176500 | 176400 | 24 |
| 438 | 20230822 | 113900 | 3674391200 | 176500 | 176400 | 176500 | 176400 | 14 |
| 439 | 20230822 | 113800 | 3671921200 | 176500 | 176400 | 176500 | 176400 | 26 |
| 440 | 20230822 | 113700 | 3667333500 | 176400 | 176500 | 176500 | 176400 | 62 |
| 441 | 20230822 | 113600 | 3656393200 | 176500 | 176400 | 176500 | 176400 | 24 |
| 442 | 20230822 | 113500 | 3652158700 | 176400 | 176600 | 176600 | 176400 | 354 |
| 443 | 20230822 | 113400 | 3589647900 | 176500 | 176500 | 176600 | 176500 | 23 |
| 444 | 20230822 | 113300 | 3585587800 | 176500 | 176500 | 176600 | 176500 | 15 |
| 445 | 20230822 | 113200 | 3582939200 | 176500 | 176600 | 176600 | 176500 | 17 |
| 446 | 20230822 | 113100 | 3579937900 | 176600 | 176500 | 176600 | 176500 | 26 |
| 447 | 20230822 | 113000 | 3575347500 | 176500 | 176500 | 176500 | 176400 | 20 |
| 448 | 20230822 | 112900 | 3571817900 | 176500 | 176400 | 176500 | 176300 | 112 |
| 449 | 20230822 | 112800 | 3552056000 | 176400 | 176300 | 176400 | 176300 | 5 |
| 450 | 20230822 | 112700 | 3551174300 | 176400 | 176300 | 176400 | 176300 | 15 |
| 451 | 20230822 | 112600 | 3548529100 | 176400 | 176100 | 176400 | 176100 | 164 |
| 452 | 20230822 | 112500 | 3519621500 | 176200 | 176100 | 176200 | 176100 | 8 |
| 453 | 20230822 | 112400 | 3518212600 | 176200 | 176100 | 176200 | 176100 | 9 |
| 454 | 20230822 | 112300 | 3516626900 | 176100 | 176200 | 176200 | 176100 | 28 |
| 455 | 20230822 | 112200 | 3511695400 | 176100 | 176000 | 176100 | 175900 | 220 |
| 456 | 20230822 | 112100 | 3472961100 | 175900 | 175700 | 175900 | 175700 | 43 |
| 457 | 20230822 | 112000 | 3465399100 | 175700 | 175600 | 175700 | 175500 | 25 |
| 458 | 20230822 | 111900 | 3461007800 | 175600 | 175800 | 175800 | 175500 | 60 |
| 459 | 20230822 | 111800 | 3450465000 | 175800 | 176200 | 176200 | 175800 | 180 |
| 460 | 20230822 | 111700 | 3418775200 | 176200 | 176200 | 176200 | 176200 | 24 |
| 461 | 20230822 | 111600 | 3414546400 | 176100 | 176400 | 176400 | 176100 | 135 |
| 462 | 20230822 | 111500 | 3390745500 | 176400 | 176400 | 176500 | 176400 | 25 |
| 463 | 20230822 | 111400 | 3386334800 | 176400 | 176400 | 176500 | 176400 | 7 |
| 464 | 20230822 | 111300 | 3385099900 | 176500 | 176700 | 176700 | 176500 | 86 |
| 465 | 20230822 | 111200 | 3369917800 | 176600 | 176700 | 176700 | 176600 | 316 |
| 466 | 20230822 | 111100 | 3314083700 | 176700 | 176600 | 176700 | 176600 | 37 |
| 467 | 20230822 | 111000 | 3307546400 | 176500 | 176500 | 176600 | 176500 | 5 |
| 468 | 20230822 | 110900 | 3306663800 | 176500 | 176300 | 176500 | 176300 | 29 |
| 469 | 20230822 | 110800 | 3301549300 | 176300 | 176400 | 176400 | 176300 | 23 |
| 470 | 20230822 | 110700 | 3297492800 | 176300 | 176300 | 176400 | 176300 | 9 |
| 471 | 20230822 | 110600 | 3295905500 | 176400 | 176200 | 176400 | 176200 | 20 |
| 472 | 20230822 | 110500 | 3292378400 | 176300 | 176100 | 176300 | 176100 | 5 |
| 473 | 20230822 | 110400 | 3291497500 | 176100 | 176200 | 176300 | 176100 | 30 |
| 474 | 20230822 | 110300 | 3286211200 | 176200 | 176100 | 176200 | 176100 | 95 |
| 475 | 20230822 | 110200 | 3269481000 | 176200 | 176000 | 176200 | 176000 | 17 |
| 476 | 20230822 | 110100 | 3266486100 | 176000 | 176000 | 176200 | 176000 | 9 |
| 477 | 20230822 | 110000 | 3264901700 | 175900 | 175700 | 176000 | 175700 | 226 |
| 478 | 20230822 | 105900 | 3225174100 | 175700 | 175600 | 175700 | 175600 | 13 |
| 479 | 20230822 | 105800 | 3222890200 | 175500 | 175300 | 175500 | 175300 | 13 |
| 480 | 20230822 | 105700 | 3220610600 | 175300 | 175200 | 175300 | 175200 | 34 |
| 481 | 20230822 | 105600 | 3214651000 | 175200 | 175300 | 175400 | 175200 | 22 |
| 482 | 20230822 | 105500 | 3210794400 | 175300 | 175100 | 175300 | 175100 | 35 |
| 483 | 20230822 | 105400 | 3204660000 | 175200 | 175200 | 175300 | 175200 | 36 |
| 484 | 20230822 | 105300 | 3198351200 | 175200 | 175700 | 175700 | 175200 | 121 |
| 485 | 20230822 | 105200 | 3177115100 | 175600 | 175400 | 175600 | 175400 | 64 |
| 486 | 20230822 | 105100 | 3165880000 | 175400 | 175400 | 175400 | 175100 | 261 |
| 487 | 20230822 | 105000 | 3120161300 | 175500 | 176000 | 176100 | 175500 | 112 |
| 488 | 20230822 | 104900 | 3100467900 | 176100 | 176000 | 176100 | 176000 | 55 |
| 489 | 20230822 | 104800 | 3090787400 | 176000 | 176000 | 176100 | 175900 | 23 |
| 490 | 20230822 | 104700 | 3086739700 | 175900 | 176000 | 176000 | 175900 | 89 |
| 491 | 20230822 | 104600 | 3071077500 | 176000 | 176100 | 176100 | 176000 | 18 |
| 492 | 20230822 | 104500 | 3067908700 | 176000 | 176000 | 176100 | 176000 | 71 |
| 493 | 20230822 | 104400 | 3055412500 | 176100 | 175900 | 176100 | 175900 | 71 |
| 494 | 20230822 | 104300 | 3042914000 | 175900 | 176000 | 176000 | 175900 | 45 |
| 495 | 20230822 | 104200 | 3034994500 | 175900 | 175900 | 176000 | 175900 | 30 |
| 496 | 20230822 | 104100 | 3029716200 | 175900 | 176000 | 176000 | 175900 | 20 |
| 497 | 20230822 | 104000 | 3026197500 | 175900 | 176000 | 176000 | 175900 | 12 |
| 498 | 20230822 | 103900 | 3024086200 | 175900 | 175900 | 176000 | 175900 | 26 |
| 499 | 20230822 | 103800 | 3019512000 | 176000 | 176000 | 176000 | 176000 | 8 |
| 500 | 20230822 | 103700 | 3018104000 | 176000 | 176000 | 176100 | 176000 | 15 |
| 501 | 20230822 | 103600 | 3015463300 | 176100 | 176100 | 176100 | 176000 | 30 |
| 502 | 20230822 | 103500 | 3010181200 | 176100 | 176000 | 176100 | 175900 | 140 |
| 503 | 20230822 | 103400 | 2985541600 | 176000 | 175800 | 176000 | 175800 | 10 |
| 504 | 20230822 | 103300 | 2983782500 | 175800 | 175600 | 175800 | 175600 | 28 |
| 505 | 20230822 | 103200 | 2978862600 | 175600 | 175900 | 175900 | 175600 | 24 |
| 506 | 20230822 | 103100 | 2974643400 | 175900 | 176000 | 176000 | 175900 | 50 |
| 507 | 20230822 | 103000 | 2965843500 | 175900 | 175600 | 176700 | 175500 | 90 |
| 508 | 20230822 | 102900 | 2950021600 | 175600 | 175100 | 175600 | 175000 | 41 |
| 509 | 20230822 | 102800 | 2942844300 | 175100 | 175900 | 175900 | 175100 | 90 |
| 510 | 20230822 | 102700 | 2927069900 | 176000 | 176200 | 176200 | 176000 | 20 |
| 511 | 20230822 | 102600 | 2923548800 | 176500 | 175800 | 176600 | 175700 | 132 |
| 512 | 20230822 | 102500 | 2900321700 | 175800 | 175700 | 175800 | 175700 | 75 |
| 513 | 20230822 | 102400 | 2887138700 | 175700 | 175000 | 175800 | 175000 | 1372 |
| 514 | 20230822 | 102300 | 2646779700 | 175000 | 175100 | 175100 | 175000 | 136 |
| 515 | 20230822 | 102200 | 2622977700 | 175000 | 175100 | 175100 | 175000 | 63 |
| 516 | 20230822 | 102100 | 2611947400 | 175100 | 175100 | 175200 | 175000 | 223 |
| 517 | 20230822 | 102000 | 2572901000 | 175100 | 175200 | 175200 | 175100 | 41 |
| 518 | 20230822 | 101900 | 2565721300 | 175100 | 175100 | 175200 | 175100 | 59 |
| 519 | 20230822 | 101800 | 2555389600 | 175200 | 175100 | 175400 | 175100 | 62 |
| 520 | 20230822 | 101700 | 2544527300 | 175100 | 175200 | 175200 | 175100 | 57 |
| 521 | 20230822 | 101600 | 2534544600 | 175200 | 175200 | 175200 | 175100 | 41 |
| 522 | 20230822 | 101500 | 2527363100 | 175200 | 175200 | 175200 | 175200 | 23 |
| 523 | 20230822 | 101400 | 2523333500 | 175100 | 175300 | 175300 | 175100 | 129 |
| 524 | 20230822 | 101300 | 2500734200 | 175200 | 175200 | 175300 | 175200 | 31 |
| 525 | 20230822 | 101200 | 2495302800 | 175300 | 175300 | 175500 | 175200 | 41 |
| 526 | 20230822 | 101100 | 2488112300 | 175300 | 175200 | 175300 | 175200 | 47 |
| 527 | 20230822 | 101000 | 2479876800 | 175200 | 175300 | 175600 | 175200 | 60 |
| 528 | 20230822 | 100900 | 2469351200 | 175400 | 175600 | 175600 | 175300 | 27 |
| 529 | 20230822 | 100800 | 2464615300 | 175500 | 175500 | 175800 | 175300 | 65 |
| 530 | 20230822 | 100700 | 2453207900 | 175400 | 175700 | 176000 | 175400 | 63 |
| 531 | 20230822 | 100600 | 2442144200 | 175700 | 175700 | 175700 | 175600 | 42 |
| 532 | 20230822 | 100500 | 2434767200 | 175700 | 175900 | 175900 | 175700 | 97 |
| 533 | 20230822 | 100400 | 2417716600 | 175800 | 175800 | 175800 | 175700 | 62 |
| 534 | 20230822 | 100300 | 2406819200 | 175800 | 176200 | 176200 | 175800 | 175 |
| 535 | 20230822 | 100200 | 2376017100 | 176200 | 176200 | 176200 | 176100 | 40 |
| 536 | 20230822 | 100100 | 2368969200 | 176400 | 176300 | 176400 | 176200 | 57 |
| 537 | 20230822 | 100000 | 2358922700 | 176300 | 176200 | 176300 | 176200 | 29 |
| 538 | 20230822 | 095900 | 2353812200 | 176200 | 176200 | 176300 | 176200 | 44 |
| 539 | 20230822 | 095800 | 2346058600 | 176300 | 176200 | 176300 | 176200 | 66 |
| 540 | 20230822 | 095700 | 2334428200 | 176100 | 176200 | 176200 | 176100 | 68 |
| 541 | 20230822 | 095600 | 2322447700 | 176200 | 176400 | 176400 | 176200 | 46 |
| 542 | 20230822 | 095500 | 2314339200 | 176300 | 176400 | 176400 | 176300 | 97 |
| 543 | 20230822 | 095400 | 2297235500 | 176400 | 176300 | 176400 | 176300 | 103 |
| 544 | 20230822 | 095300 | 2279071000 | 176300 | 176700 | 176700 | 176300 | 152 |
| 545 | 20230822 | 095200 | 2252235200 | 176700 | 176700 | 176800 | 176700 | 53 |
| 546 | 20230822 | 095100 | 2242868600 | 176700 | 176800 | 176800 | 176700 | 18 |
| 547 | 20230822 | 095000 | 2239687400 | 176700 | 176700 | 177000 | 176700 | 55 |
| 548 | 20230822 | 094900 | 2229965200 | 177000 | 176900 | 177000 | 176700 | 124 |
| 549 | 20230822 | 094800 | 2208025200 | 176700 | 176800 | 176800 | 176600 | 31 |
| 550 | 20230822 | 094700 | 2202547100 | 176800 | 177000 | 177000 | 176500 | 40 |
| 551 | 20230822 | 094600 | 2195477500 | 176900 | 176500 | 176900 | 176500 | 60 |
| 552 | 20230822 | 094500 | 2184870500 | 177000 | 176900 | 177100 | 176500 | 614 |
| 553 | 20230822 | 094400 | 2076379300 | 176900 | 176800 | 176900 | 176700 | 45 |
| 554 | 20230822 | 094300 | 2068425200 | 176700 | 176700 | 176700 | 176600 | 43 |
| 555 | 20230822 | 094200 | 2060827200 | 176700 | 176700 | 176700 | 176700 | 98 |
| 556 | 20230822 | 094100 | 2043510600 | 176700 | 176600 | 176800 | 176600 | 45 |
| 557 | 20230822 | 094000 | 2035559000 | 176500 | 176400 | 176600 | 176400 | 83 |
| 558 | 20230822 | 093900 | 2020913000 | 176400 | 176700 | 176700 | 176400 | 38 |
| 559 | 20230822 | 093800 | 2014209500 | 176700 | 176600 | 176700 | 176400 | 95 |
| 560 | 20230822 | 093700 | 1997438400 | 176500 | 176700 | 176700 | 176500 | 120 |
| 561 | 20230822 | 093600 | 1976248300 | 176800 | 176800 | 177400 | 176800 | 35 |
| 562 | 20230822 | 093500 | 1970057700 | 176700 | 176700 | 176700 | 176600 | 78 |
| 563 | 20230822 | 093400 | 1956278800 | 176700 | 177000 | 177100 | 176500 | 333 |
| 564 | 20230822 | 093300 | 1897431600 | 177100 | 177500 | 177500 | 177000 | 130 |
| 565 | 20230822 | 093200 | 1874404600 | 177200 | 177300 | 177700 | 177100 | 136 |
| 566 | 20230822 | 093100 | 1850273500 | 177200 | 177200 | 177300 | 177000 | 77 |
| 567 | 20230822 | 093000 | 1836632800 | 177200 | 177000 | 177200 | 177000 | 33 |
| 568 | 20230822 | 092900 | 1830789900 | 177000 | 177000 | 177000 | 177000 | 31 |
| 569 | 20230822 | 092800 | 1825302900 | 177100 | 176900 | 177100 | 176800 | 138 |
| 570 | 20230822 | 092700 | 1800881700 | 176900 | 177200 | 177200 | 176700 | 303 |
| 571 | 20230822 | 092600 | 1747244100 | 177100 | 177200 | 177300 | 177100 | 293 |
| 572 | 20230822 | 092500 | 1695325100 | 177200 | 177100 | 177200 | 177100 | 39 |
| 573 | 20230822 | 092400 | 1688416600 | 177100 | 177200 | 177200 | 177100 | 137 |
| 574 | 20230822 | 092300 | 1664151400 | 177100 | 177200 | 177200 | 177100 | 95 |
| 575 | 20230822 | 092200 | 1647323200 | 177300 | 177400 | 177400 | 177200 | 144 |
| 576 | 20230822 | 092100 | 1621790300 | 177500 | 177900 | 177900 | 177500 | 220 |
| 577 | 20230822 | 092000 | 1582703200 | 177800 | 178300 | 178300 | 177800 | 33 |
| 578 | 20230822 | 091900 | 1576827400 | 178000 | 178200 | 178300 | 178000 | 75 |
| 579 | 20230822 | 091800 | 1563465200 | 178700 | 178300 | 178800 | 177800 | 439 |
| 580 | 20230822 | 091700 | 1485083900 | 177800 | 177400 | 178300 | 177400 | 53 |
| 581 | 20230822 | 091600 | 1475663100 | 177400 | 177500 | 178000 | 177400 | 249 |
| 582 | 20230822 | 091500 | 1431449900 | 177500 | 177700 | 177700 | 177200 | 199 |
| 583 | 20230822 | 091400 | 1396127400 | 177700 | 178200 | 178200 | 177700 | 101 |
| 584 | 20230822 | 091300 | 1378168100 | 178200 | 178900 | 178900 | 178200 | 553 |
| 585 | 20230822 | 091200 | 1279427400 | 178900 | 178600 | 178900 | 178600 | 251 |
| 586 | 20230822 | 091100 | 1234585500 | 178600 | 178500 | 178700 | 178500 | 338 |
| 587 | 20230822 | 091000 | 1174217000 | 178600 | 178600 | 178600 | 178500 | 93 |
| 588 | 20230822 | 090900 | 1157610900 | 178500 | 178700 | 178700 | 178500 | 314 |
| 589 | 20230822 | 090800 | 1101529200 | 178700 | 179200 | 179200 | 178700 | 194 |
| 590 | 20230822 | 090700 | 1066829800 | 179200 | 180000 | 180000 | 179200 | 509 |
| 591 | 20230822 | 090600 | 975327200 | 180300 | 180200 | 180400 | 179900 | 360 |
| 592 | 20230822 | 090500 | 910432900 | 180200 | 179800 | 180200 | 179600 | 1225 |
| 593 | 20230822 | 090400 | 689991100 | 179600 | 179300 | 179600 | 179100 | 810 |
| 594 | 20230822 | 090300 | 544785400 | 179300 | 180000 | 180200 | 179300 | 293 |
| 595 | 20230822 | 090200 | 492130400 | 180000 | 179500 | 180400 | 179000 | 637 |
| 596 | 20230822 | 090100 | 377546100 | 179500 | 178500 | 179900 | 178500 | 1355 |
| 597 | 20230822 | 090000 | 135169200 | 178600 | 177100 | 178700 | 177100 | 760 |