33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 3 | 20230822 | 192000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 4 | 20230822 | 191900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 5 | 20230822 | 191800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 6 | 20230822 | 191700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 7 | 20230822 | 191600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 8 | 20230822 | 191500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 9 | 20230822 | 191400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 10 | 20230822 | 191300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 11 | 20230822 | 191200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 12 | 20230822 | 191100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 13 | 20230822 | 191000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 14 | 20230822 | 190900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 15 | 20230822 | 190800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 16 | 20230822 | 190700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 17 | 20230822 | 190600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 18 | 20230822 | 190500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 19 | 20230822 | 190400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 20 | 20230822 | 190300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 21 | 20230822 | 190200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 22 | 20230822 | 190100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 23 | 20230822 | 190000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 24 | 20230822 | 185900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 25 | 20230822 | 185800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 26 | 20230822 | 185700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 27 | 20230822 | 185600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 28 | 20230822 | 185500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 29 | 20230822 | 185400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 30 | 20230822 | 185300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 31 | 20230822 | 185200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 32 | 20230822 | 185100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 33 | 20230822 | 185000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 34 | 20230822 | 184900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 35 | 20230822 | 184800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 36 | 20230822 | 184700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 37 | 20230822 | 184600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 38 | 20230822 | 184500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 39 | 20230822 | 184400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 40 | 20230822 | 184300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 41 | 20230822 | 184200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 42 | 20230822 | 184100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 43 | 20230822 | 184000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 44 | 20230822 | 183900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 45 | 20230822 | 183800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 46 | 20230822 | 183700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 47 | 20230822 | 183600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 48 | 20230822 | 183500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 49 | 20230822 | 183400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 50 | 20230822 | 183300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 51 | 20230822 | 183200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 52 | 20230822 | 183100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 53 | 20230822 | 183000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 54 | 20230822 | 182900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 55 | 20230822 | 182800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 56 | 20230822 | 182700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 57 | 20230822 | 182600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 58 | 20230822 | 182500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 59 | 20230822 | 182400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 60 | 20230822 | 182300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 61 | 20230822 | 182200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 62 | 20230822 | 182100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 63 | 20230822 | 182000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 64 | 20230822 | 181900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 65 | 20230822 | 181800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 66 | 20230822 | 181700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 67 | 20230822 | 181600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 68 | 20230822 | 181500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 69 | 20230822 | 181400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 70 | 20230822 | 181300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 71 | 20230822 | 181200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 72 | 20230822 | 181100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 73 | 20230822 | 181000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 74 | 20230822 | 180900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 75 | 20230822 | 180800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 76 | 20230822 | 180700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 77 | 20230822 | 180600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 78 | 20230822 | 180500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 79 | 20230822 | 180400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 80 | 20230822 | 180300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 81 | 20230822 | 180200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 82 | 20230822 | 180100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 83 | 20230822 | 180000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 84 | 20230822 | 175900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 85 | 20230822 | 175800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 86 | 20230822 | 175700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 87 | 20230822 | 175600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 88 | 20230822 | 175500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 89 | 20230822 | 175400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 90 | 20230822 | 175300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 91 | 20230822 | 175200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 92 | 20230822 | 175100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 93 | 20230822 | 175000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 94 | 20230822 | 174900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 95 | 20230822 | 174800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 96 | 20230822 | 174700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 97 | 20230822 | 174600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 98 | 20230822 | 174500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 99 | 20230822 | 174400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 100 | 20230822 | 174300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 101 | 20230822 | 174200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 102 | 20230822 | 174100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 103 | 20230822 | 174000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 104 | 20230822 | 173900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 105 | 20230822 | 173800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 106 | 20230822 | 173700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 107 | 20230822 | 173600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 108 | 20230822 | 173500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 109 | 20230822 | 173400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 110 | 20230822 | 173300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 111 | 20230822 | 173200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 112 | 20230822 | 173100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 113 | 20230822 | 173000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 114 | 20230822 | 172900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 115 | 20230822 | 172800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 116 | 20230822 | 172700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 117 | 20230822 | 172600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 118 | 20230822 | 172500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 119 | 20230822 | 172400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 120 | 20230822 | 172300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 121 | 20230822 | 172200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 122 | 20230822 | 172100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 123 | 20230822 | 172000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 124 | 20230822 | 171900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 125 | 20230822 | 171800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 126 | 20230822 | 171700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 127 | 20230822 | 171600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 128 | 20230822 | 171500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 129 | 20230822 | 171400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 130 | 20230822 | 171300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 131 | 20230822 | 171200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 132 | 20230822 | 171100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 133 | 20230822 | 171000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 134 | 20230822 | 170900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 135 | 20230822 | 170800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 136 | 20230822 | 170700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 137 | 20230822 | 170600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 138 | 20230822 | 170500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 139 | 20230822 | 170400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 140 | 20230822 | 170300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 141 | 20230822 | 170200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 142 | 20230822 | 170100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 143 | 20230822 | 170000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 144 | 20230822 | 165900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 145 | 20230822 | 165800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 146 | 20230822 | 165700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 147 | 20230822 | 165600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 148 | 20230822 | 165500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 149 | 20230822 | 165400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 150 | 20230822 | 165300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 151 | 20230822 | 165200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 152 | 20230822 | 165100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 153 | 20230822 | 165000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 154 | 20230822 | 164900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 155 | 20230822 | 164800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 156 | 20230822 | 164700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 157 | 20230822 | 164600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 158 | 20230822 | 164500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 159 | 20230822 | 164400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 160 | 20230822 | 164300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 161 | 20230822 | 164200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 162 | 20230822 | 164100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 163 | 20230822 | 164000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 164 | 20230822 | 163900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 165 | 20230822 | 163800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 166 | 20230822 | 163700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 167 | 20230822 | 163600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 168 | 20230822 | 163500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 169 | 20230822 | 163400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 170 | 20230822 | 163300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 171 | 20230822 | 163200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 172 | 20230822 | 163100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 173 | 20230822 | 163000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 174 | 20230822 | 162900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 175 | 20230822 | 162800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 176 | 20230822 | 162700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 177 | 20230822 | 162600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 178 | 20230822 | 162500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 179 | 20230822 | 162400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 180 | 20230822 | 162300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 181 | 20230822 | 162200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 182 | 20230822 | 162100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 183 | 20230822 | 162000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 184 | 20230822 | 161900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 185 | 20230822 | 161800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 186 | 20230822 | 161700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 187 | 20230822 | 161600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 188 | 20230822 | 161500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 189 | 20230822 | 161400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 190 | 20230822 | 161300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 191 | 20230822 | 161200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 192 | 20230822 | 161100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 193 | 20230822 | 161000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 194 | 20230822 | 160900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 195 | 20230822 | 160800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 196 | 20230822 | 160700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 197 | 20230822 | 160600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 198 | 20230822 | 160500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 199 | 20230822 | 160400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 200 | 20230822 | 160300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 201 | 20230822 | 160200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 202 | 20230822 | 160100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 203 | 20230822 | 160000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 204 | 20230822 | 155900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 205 | 20230822 | 155800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 206 | 20230822 | 155700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 207 | 20230822 | 155600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 208 | 20230822 | 155500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 209 | 20230822 | 155400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 210 | 20230822 | 155300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 211 | 20230822 | 155200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 212 | 20230822 | 155100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 213 | 20230822 | 155000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 214 | 20230822 | 154900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 215 | 20230822 | 154800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 216 | 20230822 | 154700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 217 | 20230822 | 154600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 218 | 20230822 | 154500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 219 | 20230822 | 154400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 220 | 20230822 | 154300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 221 | 20230822 | 154200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 222 | 20230822 | 154100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 223 | 20230822 | 154000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 224 | 20230822 | 153900 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 225 | 20230822 | 153800 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 226 | 20230822 | 153700 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 227 | 20230822 | 153600 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 228 | 20230822 | 153500 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 229 | 20230822 | 153400 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 230 | 20230822 | 153300 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 231 | 20230822 | 153200 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 232 | 20230822 | 153100 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 0 |
| 233 | 20230822 | 153000 | 8964626200 | 66200 | 66200 | 66200 | 66200 | 9360 |
| 234 | 20230822 | 152900 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 235 | 20230822 | 152800 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 236 | 20230822 | 152700 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 237 | 20230822 | 152600 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 238 | 20230822 | 152500 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 239 | 20230822 | 152400 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 240 | 20230822 | 152300 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 241 | 20230822 | 152200 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 242 | 20230822 | 152100 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 243 | 20230822 | 152000 | 8344994200 | 66000 | 66000 | 66000 | 66000 | 0 |
| 244 | 20230822 | 151900 | 8344994200 | 66000 | 66000 | 66000 | 65900 | 591 |
| 245 | 20230822 | 151800 | 8305994000 | 66000 | 66000 | 66000 | 65900 | 323 |
| 246 | 20230822 | 151700 | 8284687500 | 66000 | 66000 | 66000 | 65900 | 441 |
| 247 | 20230822 | 151600 | 8255611100 | 66000 | 65800 | 66000 | 65800 | 593 |
| 248 | 20230822 | 151500 | 8216516800 | 65900 | 65800 | 65900 | 65800 | 159 |
| 249 | 20230822 | 151400 | 8206040600 | 65900 | 65900 | 65900 | 65800 | 299 |
| 250 | 20230822 | 151300 | 8186355300 | 65900 | 65800 | 65900 | 65700 | 349 |
| 251 | 20230822 | 151200 | 8163397500 | 65700 | 65800 | 65900 | 65700 | 158 |
| 252 | 20230822 | 151100 | 8153000800 | 65700 | 65700 | 65800 | 65700 | 226 |
| 253 | 20230822 | 151000 | 8138137500 | 65700 | 65800 | 65800 | 65700 | 169 |
| 254 | 20230822 | 150900 | 8127033500 | 65800 | 65900 | 65900 | 65700 | 423 |
| 255 | 20230822 | 150800 | 8099187200 | 65900 | 65700 | 65900 | 65700 | 476 |
| 256 | 20230822 | 150700 | 8067879700 | 65700 | 65600 | 65700 | 65600 | 107 |
| 257 | 20230822 | 150600 | 8060857400 | 65600 | 65600 | 65600 | 65500 | 438 |
| 258 | 20230822 | 150500 | 8032127600 | 65600 | 65600 | 65600 | 65500 | 202 |
| 259 | 20230822 | 150400 | 8018890400 | 65500 | 65600 | 65600 | 65500 | 197 |
| 260 | 20230822 | 150300 | 8005967300 | 65600 | 65600 | 65700 | 65500 | 258 |
| 261 | 20230822 | 150200 | 7989042600 | 65600 | 65500 | 65700 | 65500 | 627 |
| 262 | 20230822 | 150100 | 7947930000 | 65500 | 65500 | 65500 | 65500 | 72 |
| 263 | 20230822 | 150000 | 7943214000 | 65500 | 65500 | 65500 | 65400 | 191 |
| 264 | 20230822 | 145900 | 7930711000 | 65500 | 65400 | 65600 | 65400 | 589 |
| 265 | 20230822 | 145800 | 7892149400 | 65500 | 65500 | 65500 | 65400 | 350 |
| 266 | 20230822 | 145700 | 7869256200 | 65500 | 65500 | 65500 | 65400 | 383 |
| 267 | 20230822 | 145600 | 7844174300 | 65500 | 65500 | 65600 | 65500 | 245 |
| 268 | 20230822 | 145500 | 7828126600 | 65500 | 65500 | 65600 | 65500 | 362 |
| 269 | 20230822 | 145400 | 7804401500 | 65500 | 65600 | 65600 | 65500 | 313 |
| 270 | 20230822 | 145300 | 7783896900 | 65600 | 65600 | 65600 | 65600 | 252 |
| 271 | 20230822 | 145200 | 7767365700 | 65600 | 65600 | 65600 | 65500 | 250 |
| 272 | 20230822 | 145100 | 7750978000 | 65500 | 65400 | 65600 | 65300 | 596 |
| 273 | 20230822 | 145000 | 7711935600 | 65300 | 65400 | 65400 | 65300 | 349 |
| 274 | 20230822 | 144900 | 7689121900 | 65400 | 65400 | 65400 | 65400 | 215 |
| 275 | 20230822 | 144800 | 7675060900 | 65400 | 65500 | 65500 | 65400 | 264 |
| 276 | 20230822 | 144700 | 7657783900 | 65500 | 65400 | 65500 | 65400 | 564 |
| 277 | 20230822 | 144600 | 7620870500 | 65400 | 65400 | 65500 | 65400 | 182 |
| 278 | 20230822 | 144500 | 7608967300 | 65400 | 65400 | 65500 | 65400 | 201 |
| 279 | 20230822 | 144400 | 7595821400 | 65400 | 65400 | 65600 | 65400 | 407 |
| 280 | 20230822 | 144300 | 7569158300 | 65500 | 65500 | 65500 | 65400 | 378 |
| 281 | 20230822 | 144200 | 7544415700 | 65500 | 65400 | 65600 | 65400 | 537 |
| 282 | 20230822 | 144100 | 7509287000 | 65400 | 65300 | 65500 | 65300 | 111 |
| 283 | 20230822 | 144000 | 7502027400 | 65400 | 65400 | 65500 | 65300 | 406 |
| 284 | 20230822 | 143900 | 7475478100 | 65300 | 65400 | 65500 | 65300 | 246 |
| 285 | 20230822 | 143800 | 7459411300 | 65300 | 65300 | 65500 | 65300 | 446 |
| 286 | 20230822 | 143700 | 7430251000 | 65400 | 65400 | 65500 | 65300 | 354 |
| 287 | 20230822 | 143600 | 7407103200 | 65400 | 65300 | 65500 | 65300 | 469 |
| 288 | 20230822 | 143500 | 7376441200 | 65300 | 65400 | 65400 | 65300 | 153 |
| 289 | 20230822 | 143400 | 7366435100 | 65400 | 65400 | 65500 | 65400 | 283 |
| 290 | 20230822 | 143300 | 7347926700 | 65400 | 65400 | 65500 | 65300 | 300 |
| 291 | 20230822 | 143200 | 7328308200 | 65400 | 65400 | 65500 | 65400 | 338 |
| 292 | 20230822 | 143100 | 7306202800 | 65400 | 65400 | 65400 | 65400 | 147 |
| 293 | 20230822 | 143000 | 7296589000 | 65400 | 65300 | 65500 | 65300 | 394 |
| 294 | 20230822 | 142900 | 7270808800 | 65400 | 65400 | 65400 | 65300 | 389 |
| 295 | 20230822 | 142800 | 7245378300 | 65400 | 65400 | 65400 | 65300 | 351 |
| 296 | 20230822 | 142700 | 7222425800 | 65400 | 65400 | 65500 | 65400 | 310 |
| 297 | 20230822 | 142600 | 7202151600 | 65400 | 65500 | 65500 | 65400 | 41 |
| 298 | 20230822 | 142500 | 7199470100 | 65500 | 65500 | 65500 | 65400 | 493 |
| 299 | 20230822 | 142400 | 7167191200 | 65500 | 65500 | 65600 | 65500 | 317 |
| 300 | 20230822 | 142300 | 7146427200 | 65500 | 65500 | 65500 | 65500 | 167 |
| 301 | 20230822 | 142200 | 7135488700 | 65500 | 65500 | 65600 | 65400 | 616 |
| 302 | 20230822 | 142100 | 7095110600 | 65500 | 65500 | 65600 | 65400 | 466 |
| 303 | 20230822 | 142000 | 7064587600 | 65500 | 65500 | 65500 | 65500 | 219 |
| 304 | 20230822 | 141900 | 7050243100 | 65600 | 65500 | 65600 | 65500 | 134 |
| 305 | 20230822 | 141800 | 7041465800 | 65500 | 65500 | 65600 | 65400 | 251 |
| 306 | 20230822 | 141700 | 7025025100 | 65500 | 65500 | 65600 | 65500 | 494 |
| 307 | 20230822 | 141600 | 6992662700 | 65500 | 65500 | 65500 | 65500 | 143 |
| 308 | 20230822 | 141500 | 6983296200 | 65500 | 65500 | 65500 | 65400 | 413 |
| 309 | 20230822 | 141400 | 6956247800 | 65500 | 65500 | 65600 | 65500 | 422 |
| 310 | 20230822 | 141300 | 6928605500 | 65500 | 65600 | 65600 | 65500 | 269 |
| 311 | 20230822 | 141200 | 6910985900 | 65500 | 65500 | 65600 | 65500 | 328 |
| 312 | 20230822 | 141100 | 6889499100 | 65600 | 65500 | 65600 | 65500 | 210 |
| 313 | 20230822 | 141000 | 6875742900 | 65500 | 65500 | 65600 | 65500 | 280 |
| 314 | 20230822 | 140900 | 6857402800 | 65500 | 65500 | 65500 | 65500 | 273 |
| 315 | 20230822 | 140800 | 6839521300 | 65500 | 65500 | 65500 | 65500 | 173 |
| 316 | 20230822 | 140700 | 6828189800 | 65500 | 65500 | 65600 | 65500 | 268 |
| 317 | 20230822 | 140600 | 6810634400 | 65600 | 65500 | 65700 | 65500 | 276 |
| 318 | 20230822 | 140500 | 6792548000 | 65700 | 65600 | 65700 | 65500 | 351 |
| 319 | 20230822 | 140400 | 6769530600 | 65600 | 65600 | 65600 | 65500 | 112 |
| 320 | 20230822 | 140300 | 6762185900 | 65600 | 65600 | 65700 | 65500 | 302 |
| 321 | 20230822 | 140200 | 6742376400 | 65600 | 65600 | 65700 | 65600 | 348 |
| 322 | 20230822 | 140100 | 6719544200 | 65600 | 65700 | 65700 | 65600 | 207 |
| 323 | 20230822 | 140000 | 6705959300 | 65700 | 65700 | 65800 | 65700 | 82 |
| 324 | 20230822 | 135900 | 6700570800 | 65600 | 65600 | 65700 | 65500 | 353 |
| 325 | 20230822 | 135800 | 6677414100 | 65700 | 65600 | 65700 | 65500 | 392 |
| 326 | 20230822 | 135700 | 6651698400 | 65600 | 65600 | 65700 | 65600 | 193 |
| 327 | 20230822 | 135600 | 6639037400 | 65600 | 65600 | 65600 | 65600 | 130 |
| 328 | 20230822 | 135500 | 6630509400 | 65600 | 65700 | 65700 | 65600 | 494 |
| 329 | 20230822 | 135400 | 6598078100 | 65700 | 65700 | 65700 | 65600 | 228 |
| 330 | 20230822 | 135300 | 6583109100 | 65700 | 65600 | 65700 | 65600 | 148 |
| 331 | 20230822 | 135200 | 6573398800 | 65600 | 65700 | 65700 | 65600 | 392 |
| 332 | 20230822 | 135100 | 6547675700 | 65700 | 65700 | 65700 | 65700 | 254 |
| 333 | 20230822 | 135000 | 6530987900 | 65700 | 65700 | 65800 | 65600 | 707 |
| 334 | 20230822 | 134900 | 6484567500 | 65600 | 65700 | 65700 | 65600 | 156 |
| 335 | 20230822 | 134800 | 6474318400 | 65800 | 65800 | 65900 | 65700 | 377 |
| 336 | 20230822 | 134700 | 6449522200 | 65800 | 65800 | 65900 | 65800 | 294 |
| 337 | 20230822 | 134600 | 6430175600 | 65800 | 65800 | 65900 | 65800 | 134 |
| 338 | 20230822 | 134500 | 6421358300 | 65800 | 65800 | 65900 | 65800 | 298 |
| 339 | 20230822 | 134400 | 6401748900 | 65800 | 65900 | 65900 | 65800 | 296 |
| 340 | 20230822 | 134300 | 6382271800 | 65900 | 65900 | 65900 | 65800 | 137 |
| 341 | 20230822 | 134200 | 6373255700 | 65800 | 65900 | 65900 | 65800 | 125 |
| 342 | 20230822 | 134100 | 6365030400 | 65800 | 65800 | 65900 | 65800 | 87 |
| 343 | 20230822 | 134000 | 6359300100 | 65800 | 66000 | 66000 | 65800 | 310 |
| 344 | 20230822 | 133900 | 6338856900 | 66000 | 66000 | 66000 | 66000 | 57 |
| 345 | 20230822 | 133800 | 6335094900 | 66000 | 66000 | 66000 | 66000 | 119 |
| 346 | 20230822 | 133700 | 6327240900 | 66000 | 65900 | 66100 | 65900 | 353 |
| 347 | 20230822 | 133600 | 6303948700 | 65900 | 66100 | 66100 | 65900 | 251 |
| 348 | 20230822 | 133500 | 6287372900 | 65900 | 66000 | 66100 | 65900 | 96 |
| 349 | 20230822 | 133400 | 6281039400 | 66000 | 65900 | 66000 | 65900 | 82 |
| 350 | 20230822 | 133300 | 6275630200 | 65900 | 65900 | 65900 | 65800 | 286 |
| 351 | 20230822 | 133200 | 6256783000 | 66000 | 66000 | 66000 | 65900 | 209 |
| 352 | 20230822 | 133100 | 6243005900 | 65900 | 65900 | 65900 | 65900 | 33 |
| 353 | 20230822 | 133000 | 6240831200 | 65900 | 65800 | 65900 | 65800 | 313 |
| 354 | 20230822 | 132900 | 6220215500 | 65800 | 65800 | 65800 | 65800 | 111 |
| 355 | 20230822 | 132800 | 6212911700 | 65800 | 65900 | 65900 | 65800 | 230 |
| 356 | 20230822 | 132700 | 6197770800 | 65900 | 66100 | 66100 | 65900 | 234 |
| 357 | 20230822 | 132600 | 6182342500 | 66100 | 66000 | 66100 | 66000 | 226 |
| 358 | 20230822 | 132500 | 6167425400 | 65900 | 66000 | 66000 | 65900 | 326 |
| 359 | 20230822 | 132400 | 6145918800 | 66000 | 66000 | 66100 | 66000 | 90 |
| 360 | 20230822 | 132300 | 6139978500 | 66000 | 66000 | 66000 | 66000 | 113 |
| 361 | 20230822 | 132200 | 6132520500 | 66000 | 66000 | 66100 | 66000 | 178 |
| 362 | 20230822 | 132100 | 6120771500 | 66000 | 66100 | 66100 | 66000 | 155 |
| 363 | 20230822 | 132000 | 6110526700 | 66100 | 66100 | 66200 | 66100 | 596 |
| 364 | 20230822 | 131900 | 6071131000 | 66100 | 66100 | 66200 | 66100 | 51 |
| 365 | 20230822 | 131800 | 6067758300 | 66100 | 66100 | 66200 | 66100 | 218 |
| 366 | 20230822 | 131700 | 6053347300 | 66100 | 66100 | 66200 | 66100 | 326 |
| 367 | 20230822 | 131600 | 6031792000 | 66100 | 66100 | 66100 | 66100 | 50 |
| 368 | 20230822 | 131500 | 6028487000 | 66100 | 66200 | 66200 | 66100 | 152 |
| 369 | 20230822 | 131400 | 6018437000 | 66100 | 66100 | 66200 | 66100 | 257 |
| 370 | 20230822 | 131300 | 6001448300 | 66100 | 66200 | 66200 | 66100 | 244 |
| 371 | 20230822 | 131200 | 5985305100 | 66200 | 66000 | 66200 | 66000 | 213 |
| 372 | 20230822 | 131100 | 5971234000 | 66000 | 65900 | 66100 | 65900 | 506 |
| 373 | 20230822 | 131000 | 5937847600 | 66000 | 66000 | 66000 | 66000 | 293 |
| 374 | 20230822 | 130900 | 5918509600 | 66000 | 66000 | 66000 | 66000 | 127 |
| 375 | 20230822 | 130800 | 5910127600 | 66000 | 66200 | 66200 | 66000 | 145 |
| 376 | 20230822 | 130700 | 5900542500 | 66200 | 66300 | 66300 | 66200 | 262 |
| 377 | 20230822 | 130600 | 5883172300 | 66300 | 66400 | 66500 | 66300 | 1526 |
| 378 | 20230822 | 130500 | 5781846400 | 66400 | 66400 | 66500 | 66400 | 300 |
| 379 | 20230822 | 130400 | 5761925400 | 66500 | 66400 | 66500 | 66400 | 138 |
| 380 | 20230822 | 130300 | 5752760200 | 66500 | 66500 | 66500 | 66400 | 251 |
| 381 | 20230822 | 130200 | 5736077100 | 66500 | 66500 | 66600 | 66400 | 1121 |
| 382 | 20230822 | 130100 | 5661530500 | 66500 | 66500 | 66500 | 66500 | 303 |
| 383 | 20230822 | 130000 | 5641381000 | 66500 | 66500 | 66500 | 66500 | 261 |
| 384 | 20230822 | 125900 | 5624024500 | 66500 | 66500 | 66500 | 66400 | 999 |
| 385 | 20230822 | 125800 | 5557593600 | 66600 | 66500 | 66600 | 66500 | 200 |
| 386 | 20230822 | 125700 | 5544293500 | 66500 | 66500 | 66600 | 66400 | 462 |
| 387 | 20230822 | 125600 | 5513573100 | 66500 | 66200 | 66500 | 66200 | 1467 |
| 388 | 20230822 | 125500 | 5416223300 | 66200 | 66200 | 66300 | 66200 | 332 |
| 389 | 20230822 | 125400 | 5394237900 | 66200 | 66000 | 66200 | 66000 | 394 |
| 390 | 20230822 | 125300 | 5368172100 | 66000 | 66100 | 66100 | 66000 | 216 |
| 391 | 20230822 | 125200 | 5353897300 | 66100 | 65800 | 66100 | 65800 | 898 |
| 392 | 20230822 | 125100 | 5294665300 | 65800 | 65800 | 65900 | 65700 | 538 |
| 393 | 20230822 | 125000 | 5259265000 | 65700 | 65600 | 65700 | 65600 | 274 |
| 394 | 20230822 | 124900 | 5241263300 | 65700 | 65600 | 65700 | 65500 | 88 |
| 395 | 20230822 | 124800 | 5235489900 | 65500 | 65600 | 65700 | 65500 | 208 |
| 396 | 20230822 | 124700 | 5221844300 | 65600 | 65600 | 65600 | 65600 | 179 |
| 397 | 20230822 | 124600 | 5210101900 | 65500 | 65600 | 65600 | 65500 | 304 |
| 398 | 20230822 | 124500 | 5190167500 | 65600 | 65400 | 65600 | 65400 | 806 |
| 399 | 20230822 | 124400 | 5137313400 | 65400 | 65500 | 65600 | 65400 | 248 |
| 400 | 20230822 | 124300 | 5121073200 | 65500 | 65500 | 65500 | 65500 | 117 |
| 401 | 20230822 | 124200 | 5113409700 | 65500 | 65500 | 65600 | 65500 | 44 |
| 402 | 20230822 | 124100 | 5110527100 | 65500 | 65500 | 65600 | 65400 | 176 |
| 403 | 20230822 | 124000 | 5099006600 | 65500 | 65500 | 65600 | 65400 | 199 |
| 404 | 20230822 | 123900 | 5085982900 | 65400 | 65400 | 65500 | 65400 | 533 |
| 405 | 20230822 | 123800 | 5051076300 | 65500 | 65400 | 65500 | 65400 | 144 |
| 406 | 20230822 | 123700 | 5041658600 | 65400 | 65400 | 65400 | 65400 | 175 |
| 407 | 20230822 | 123600 | 5030213600 | 65400 | 65400 | 65400 | 65400 | 238 |
| 408 | 20230822 | 123500 | 5014648400 | 65400 | 65400 | 65500 | 65400 | 14 |
| 409 | 20230822 | 123400 | 5013732500 | 65400 | 65400 | 65400 | 65400 | 61 |
| 410 | 20230822 | 123300 | 5009743100 | 65400 | 65400 | 65400 | 65400 | 331 |
| 411 | 20230822 | 123200 | 4988095700 | 65400 | 65400 | 65400 | 65400 | 46 |
| 412 | 20230822 | 123100 | 4985087300 | 65400 | 65400 | 65400 | 65400 | 111 |
| 413 | 20230822 | 123000 | 4977827900 | 65400 | 65400 | 65500 | 65400 | 71 |
| 414 | 20230822 | 122900 | 4973184200 | 65400 | 65500 | 65500 | 65400 | 271 |
| 415 | 20230822 | 122800 | 4955460300 | 65400 | 65400 | 65400 | 65300 | 946 |
| 416 | 20230822 | 122700 | 4893594400 | 65400 | 65400 | 65500 | 65400 | 47 |
| 417 | 20230822 | 122600 | 4890519200 | 65400 | 65400 | 65500 | 65300 | 278 |
| 418 | 20230822 | 122500 | 4872337900 | 65300 | 65500 | 65500 | 65300 | 183 |
| 419 | 20230822 | 122400 | 4860365800 | 65300 | 65200 | 65500 | 65200 | 1073 |
| 420 | 20230822 | 122300 | 4790156500 | 65300 | 65200 | 65300 | 65200 | 83 |
| 421 | 20230822 | 122200 | 4784737300 | 65200 | 65300 | 65300 | 65200 | 222 |
| 422 | 20230822 | 122100 | 4770242900 | 65300 | 65200 | 65300 | 65200 | 675 |
| 423 | 20230822 | 122000 | 4726183500 | 65200 | 65200 | 65200 | 65200 | 61 |
| 424 | 20230822 | 121900 | 4722206300 | 65200 | 65300 | 65300 | 65200 | 35 |
| 425 | 20230822 | 121800 | 4719924100 | 65300 | 65300 | 65300 | 65200 | 368 |
| 426 | 20230822 | 121700 | 4695929800 | 65200 | 65200 | 65200 | 65200 | 37 |
| 427 | 20230822 | 121600 | 4693517400 | 65200 | 65200 | 65200 | 65200 | 128 |
| 428 | 20230822 | 121500 | 4685171800 | 65200 | 65200 | 65200 | 65200 | 200 |
| 429 | 20230822 | 121400 | 4672131800 | 65200 | 65300 | 65300 | 65200 | 190 |
| 430 | 20230822 | 121300 | 4659733900 | 65300 | 65200 | 65300 | 65200 | 224 |
| 431 | 20230822 | 121200 | 4645110000 | 65200 | 65200 | 65200 | 65200 | 61 |
| 432 | 20230822 | 121100 | 4641132800 | 65200 | 65200 | 65200 | 65200 | 233 |
| 433 | 20230822 | 121000 | 4625941200 | 65200 | 65200 | 65200 | 65100 | 203 |
| 434 | 20230822 | 120900 | 4612716600 | 65100 | 65100 | 65100 | 65100 | 85 |
| 435 | 20230822 | 120800 | 4607183100 | 65100 | 65100 | 65100 | 65100 | 90 |
| 436 | 20230822 | 120700 | 4601324100 | 65100 | 65100 | 65200 | 65100 | 135 |
| 437 | 20230822 | 120600 | 4592535400 | 65100 | 65200 | 65200 | 65100 | 367 |
| 438 | 20230822 | 120500 | 4568618600 | 65100 | 65100 | 65100 | 65100 | 27 |
| 439 | 20230822 | 120400 | 4566860900 | 65100 | 65100 | 65100 | 65100 | 31 |
| 440 | 20230822 | 120300 | 4564842800 | 65100 | 65100 | 65200 | 65100 | 690 |
| 441 | 20230822 | 120200 | 4519893800 | 65100 | 65100 | 65100 | 65100 | 36 |
| 442 | 20230822 | 120100 | 4517550200 | 65100 | 65100 | 65100 | 65000 | 185 |
| 443 | 20230822 | 120000 | 4505506900 | 65000 | 65000 | 65100 | 65000 | 242 |
| 444 | 20230822 | 115900 | 4489769900 | 65000 | 65000 | 65100 | 65000 | 333 |
| 445 | 20230822 | 115800 | 4468117200 | 65000 | 65000 | 65100 | 65000 | 38 |
| 446 | 20230822 | 115700 | 4465645800 | 65000 | 64900 | 65000 | 64900 | 179 |
| 447 | 20230822 | 115600 | 4454012000 | 64900 | 65000 | 65000 | 64900 | 263 |
| 448 | 20230822 | 115500 | 4436931700 | 65000 | 64900 | 65100 | 64900 | 305 |
| 449 | 20230822 | 115400 | 4417118500 | 65000 | 65000 | 65000 | 64900 | 63 |
| 450 | 20230822 | 115300 | 4413024900 | 65000 | 64900 | 65000 | 64900 | 131 |
| 451 | 20230822 | 115200 | 4404513100 | 65000 | 64900 | 65000 | 64900 | 290 |
| 452 | 20230822 | 115100 | 4385688700 | 64900 | 64900 | 65000 | 64900 | 459 |
| 453 | 20230822 | 115000 | 4355867400 | 64900 | 64900 | 65000 | 64900 | 108 |
| 454 | 20230822 | 114900 | 4348854900 | 64900 | 64900 | 65000 | 64900 | 174 |
| 455 | 20230822 | 114800 | 4337558200 | 65000 | 65000 | 65000 | 65000 | 364 |
| 456 | 20230822 | 114700 | 4313898200 | 65100 | 65000 | 65100 | 65000 | 73 |
| 457 | 20230822 | 114600 | 4309153100 | 65000 | 65000 | 65100 | 65000 | 349 |
| 458 | 20230822 | 114500 | 4286468000 | 65000 | 65000 | 65000 | 65000 | 280 |
| 459 | 20230822 | 114400 | 4268268000 | 65000 | 65000 | 65000 | 65000 | 536 |
| 460 | 20230822 | 114300 | 4233428000 | 65000 | 65000 | 65000 | 65000 | 336 |
| 461 | 20230822 | 114200 | 4211588000 | 65000 | 65100 | 65100 | 65000 | 116 |
| 462 | 20230822 | 114100 | 4204047700 | 65000 | 65100 | 65100 | 65000 | 219 |
| 463 | 20230822 | 114000 | 4189811400 | 65000 | 65000 | 65100 | 65000 | 267 |
| 464 | 20230822 | 113900 | 4172455800 | 65000 | 65000 | 65100 | 65000 | 249 |
| 465 | 20230822 | 113800 | 4156266900 | 65000 | 65000 | 65000 | 65000 | 40 |
| 466 | 20230822 | 113700 | 4153666900 | 65000 | 65000 | 65000 | 65000 | 447 |
| 467 | 20230822 | 113600 | 4124611900 | 65000 | 65000 | 65000 | 65000 | 183 |
| 468 | 20230822 | 113500 | 4112716900 | 65000 | 65000 | 65000 | 65000 | 19 |
| 469 | 20230822 | 113400 | 4111481900 | 65100 | 65100 | 65100 | 65000 | 198 |
| 470 | 20230822 | 113300 | 4098606400 | 65100 | 65100 | 65100 | 65000 | 476 |
| 471 | 20230822 | 113200 | 4067632800 | 65100 | 65100 | 65100 | 65000 | 72 |
| 472 | 20230822 | 113100 | 4062948700 | 65000 | 65000 | 65000 | 65000 | 146 |
| 473 | 20230822 | 113000 | 4053458700 | 65000 | 65100 | 65100 | 65000 | 205 |
| 474 | 20230822 | 112900 | 4040132100 | 65000 | 65000 | 65100 | 65000 | 153 |
| 475 | 20230822 | 112800 | 4030173300 | 65000 | 65000 | 65100 | 65000 | 89 |
| 476 | 20230822 | 112700 | 4024384200 | 65000 | 65100 | 65100 | 65000 | 189 |
| 477 | 20230822 | 112600 | 4012085500 | 65000 | 65000 | 65100 | 65000 | 328 |
| 478 | 20230822 | 112500 | 3990760400 | 65000 | 65100 | 65100 | 65000 | 379 |
| 479 | 20230822 | 112400 | 3966102100 | 65000 | 65000 | 65100 | 65000 | 203 |
| 480 | 20230822 | 112300 | 3952904500 | 65000 | 65100 | 65100 | 65000 | 135 |
| 481 | 20230822 | 112200 | 3944118200 | 65000 | 65100 | 65200 | 65000 | 390 |
| 482 | 20230822 | 112100 | 3918745200 | 65100 | 65100 | 65100 | 65100 | 160 |
| 483 | 20230822 | 112000 | 3908329200 | 65200 | 65100 | 65200 | 65100 | 53 |
| 484 | 20230822 | 111900 | 3904878500 | 65100 | 65100 | 65100 | 65100 | 166 |
| 485 | 20230822 | 111800 | 3894071900 | 65100 | 65100 | 65200 | 65100 | 329 |
| 486 | 20230822 | 111700 | 3872653900 | 65100 | 65100 | 65200 | 65100 | 21 |
| 487 | 20230822 | 111600 | 3871286700 | 65100 | 65200 | 65200 | 65100 | 244 |
| 488 | 20230822 | 111500 | 3855389800 | 65100 | 65200 | 65200 | 65100 | 209 |
| 489 | 20230822 | 111400 | 3841769600 | 65100 | 65200 | 65200 | 65100 | 361 |
| 490 | 20230822 | 111300 | 3818252200 | 65200 | 65100 | 65300 | 65100 | 1242 |
| 491 | 20230822 | 111200 | 3737183000 | 65100 | 65200 | 65200 | 65100 | 204 |
| 492 | 20230822 | 111100 | 3723900800 | 65100 | 65200 | 65200 | 65100 | 345 |
| 493 | 20230822 | 111000 | 3701417900 | 65200 | 65200 | 65200 | 65200 | 143 |
| 494 | 20230822 | 110900 | 3692094300 | 65200 | 65200 | 65300 | 65200 | 160 |
| 495 | 20230822 | 110800 | 3681662200 | 65200 | 65200 | 65200 | 65200 | 94 |
| 496 | 20230822 | 110700 | 3675533400 | 65200 | 65300 | 65300 | 65200 | 624 |
| 497 | 20230822 | 110600 | 3634845700 | 65300 | 65300 | 65300 | 65300 | 46 |
| 498 | 20230822 | 110500 | 3631841900 | 65300 | 65300 | 65300 | 65300 | 105 |
| 499 | 20230822 | 110400 | 3624985400 | 65300 | 65300 | 65400 | 65300 | 228 |
| 500 | 20230822 | 110300 | 3610096900 | 65300 | 65300 | 65400 | 65300 | 477 |
| 501 | 20230822 | 110200 | 3578948300 | 65300 | 65300 | 65300 | 65300 | 159 |
| 502 | 20230822 | 110100 | 3568565600 | 65300 | 65400 | 65400 | 65300 | 145 |
| 503 | 20230822 | 110000 | 3559097000 | 65400 | 65400 | 65400 | 65300 | 201 |
| 504 | 20230822 | 105900 | 3545971400 | 65300 | 65300 | 65400 | 65300 | 281 |
| 505 | 20230822 | 105800 | 3527620600 | 65300 | 65400 | 65400 | 65300 | 320 |
| 506 | 20230822 | 105700 | 3506722900 | 65400 | 65300 | 65400 | 65200 | 295 |
| 507 | 20230822 | 105600 | 3487445400 | 65300 | 65300 | 65300 | 65300 | 326 |
| 508 | 20230822 | 105500 | 3466157600 | 65400 | 65300 | 65400 | 65300 | 104 |
| 509 | 20230822 | 105400 | 3459361500 | 65300 | 65300 | 65400 | 65300 | 197 |
| 510 | 20230822 | 105300 | 3446495400 | 65300 | 65300 | 65400 | 65300 | 217 |
| 511 | 20230822 | 105200 | 3432315300 | 65300 | 65400 | 65400 | 65300 | 385 |
| 512 | 20230822 | 105100 | 3407150400 | 65400 | 65400 | 65400 | 65300 | 116 |
| 513 | 20230822 | 105000 | 3399569700 | 65400 | 65400 | 65500 | 65400 | 123 |
| 514 | 20230822 | 104900 | 3391523500 | 65400 | 65400 | 65400 | 65300 | 275 |
| 515 | 20230822 | 104800 | 3373541000 | 65400 | 65400 | 65400 | 65400 | 216 |
| 516 | 20230822 | 104700 | 3359414600 | 65400 | 65400 | 65500 | 65400 | 170 |
| 517 | 20230822 | 104600 | 3348292600 | 65400 | 65400 | 65500 | 65400 | 158 |
| 518 | 20230822 | 104500 | 3337956400 | 65400 | 65400 | 65400 | 65300 | 274 |
| 519 | 20230822 | 104400 | 3320057700 | 65300 | 65300 | 65300 | 65200 | 235 |
| 520 | 20230822 | 104300 | 3304715100 | 65300 | 65200 | 65300 | 65200 | 173 |
| 521 | 20230822 | 104200 | 3293419700 | 65200 | 65300 | 65400 | 65200 | 197 |
| 522 | 20230822 | 104100 | 3280554300 | 65300 | 65300 | 65400 | 65300 | 299 |
| 523 | 20230822 | 104000 | 3261027100 | 65400 | 65300 | 65400 | 65300 | 84 |
| 524 | 20230822 | 103900 | 3255536700 | 65300 | 65300 | 65400 | 65300 | 362 |
| 525 | 20230822 | 103800 | 3231890000 | 65300 | 65300 | 65400 | 65300 | 136 |
| 526 | 20230822 | 103700 | 3223006300 | 65300 | 65400 | 65400 | 65300 | 341 |
| 527 | 20230822 | 103600 | 3200728800 | 65400 | 65400 | 65400 | 65300 | 185 |
| 528 | 20230822 | 103500 | 3188633200 | 65300 | 65300 | 65400 | 65300 | 86 |
| 529 | 20230822 | 103400 | 3183016100 | 65300 | 65300 | 65400 | 65300 | 240 |
| 530 | 20230822 | 103300 | 3167343900 | 65300 | 65300 | 65400 | 65300 | 259 |
| 531 | 20230822 | 103200 | 3150421700 | 65300 | 65300 | 65400 | 65300 | 131 |
| 532 | 20230822 | 103100 | 3141867300 | 65300 | 65200 | 65300 | 65200 | 106 |
| 533 | 20230822 | 103000 | 3134953900 | 65200 | 65300 | 65300 | 65100 | 323 |
| 534 | 20230822 | 102900 | 3113896200 | 65300 | 65300 | 65300 | 65200 | 181 |
| 535 | 20230822 | 102800 | 3102077500 | 65200 | 65100 | 65200 | 65100 | 500 |
| 536 | 20230822 | 102700 | 3069485800 | 65100 | 65200 | 65200 | 65100 | 106 |
| 537 | 20230822 | 102600 | 3062584200 | 65100 | 65100 | 65200 | 65100 | 304 |
| 538 | 20230822 | 102500 | 3042792700 | 65100 | 65100 | 65200 | 65100 | 111 |
| 539 | 20230822 | 102400 | 3035565600 | 65100 | 65100 | 65200 | 65100 | 165 |
| 540 | 20230822 | 102300 | 3024823000 | 65100 | 65200 | 65200 | 65100 | 156 |
| 541 | 20230822 | 102200 | 3014667000 | 65100 | 65100 | 65200 | 65100 | 408 |
| 542 | 20230822 | 102100 | 2988106100 | 65100 | 65100 | 65200 | 65100 | 53 |
| 543 | 20230822 | 102000 | 2984655300 | 65100 | 65100 | 65200 | 65100 | 166 |
| 544 | 20230822 | 101900 | 2973848300 | 65100 | 65100 | 65200 | 65100 | 248 |
| 545 | 20230822 | 101800 | 2957703400 | 65000 | 65100 | 65200 | 65000 | 247 |
| 546 | 20230822 | 101700 | 2941624500 | 65100 | 65100 | 65200 | 65000 | 418 |
| 547 | 20230822 | 101600 | 2914412400 | 65100 | 65200 | 65200 | 65100 | 426 |
| 548 | 20230822 | 101500 | 2886679500 | 65100 | 65200 | 65200 | 65100 | 314 |
| 549 | 20230822 | 101400 | 2866210300 | 65200 | 65100 | 65300 | 65100 | 415 |
| 550 | 20230822 | 101300 | 2839156400 | 65100 | 65100 | 65200 | 65100 | 89 |
| 551 | 20230822 | 101200 | 2833361600 | 65100 | 65100 | 65200 | 65100 | 156 |
| 552 | 20230822 | 101100 | 2823203700 | 65100 | 65100 | 65200 | 65100 | 300 |
| 553 | 20230822 | 101000 | 2803672200 | 65100 | 65000 | 65100 | 65000 | 626 |
| 554 | 20230822 | 100900 | 2762929400 | 65000 | 65000 | 65000 | 65000 | 668 |
| 555 | 20230822 | 100800 | 2719509400 | 65000 | 65000 | 65100 | 65000 | 1330 |
| 556 | 20230822 | 100700 | 2633058300 | 65000 | 65100 | 65200 | 65000 | 206 |
| 557 | 20230822 | 100600 | 2619647500 | 65100 | 65100 | 65200 | 65100 | 105 |
| 558 | 20230822 | 100500 | 2612811600 | 65100 | 65100 | 65200 | 65100 | 222 |
| 559 | 20230822 | 100400 | 2598358900 | 65100 | 65200 | 65200 | 65100 | 211 |
| 560 | 20230822 | 100300 | 2584618800 | 65100 | 65200 | 65200 | 65100 | 503 |
| 561 | 20230822 | 100200 | 2551834600 | 65100 | 65000 | 65100 | 65000 | 310 |
| 562 | 20230822 | 100100 | 2531656700 | 65000 | 65000 | 65100 | 64900 | 131 |
| 563 | 20230822 | 100000 | 2523143000 | 64900 | 65100 | 65100 | 64900 | 406 |
| 564 | 20230822 | 095900 | 2496757100 | 65000 | 64900 | 65100 | 64900 | 112 |
| 565 | 20230822 | 095800 | 2489475400 | 64900 | 64900 | 65000 | 64900 | 327 |
| 566 | 20230822 | 095700 | 2468238300 | 65000 | 64900 | 65000 | 64900 | 236 |
| 567 | 20230822 | 095600 | 2452910700 | 64900 | 65000 | 65100 | 64900 | 2138 |
| 568 | 20230822 | 095500 | 2314023500 | 65000 | 65000 | 65100 | 65000 | 247 |
| 569 | 20230822 | 095400 | 2297966800 | 65000 | 65100 | 65100 | 65000 | 210 |
| 570 | 20230822 | 095300 | 2284302600 | 65000 | 65100 | 65100 | 65000 | 251 |
| 571 | 20230822 | 095200 | 2267987100 | 65000 | 65100 | 65200 | 65000 | 297 |
| 572 | 20230822 | 095100 | 2248653100 | 65100 | 65000 | 65100 | 65000 | 429 |
| 573 | 20230822 | 095000 | 2220731000 | 65100 | 64900 | 65200 | 64900 | 1262 |
| 574 | 20230822 | 094900 | 2138652200 | 64800 | 64900 | 64900 | 64800 | 370 |
| 575 | 20230822 | 094800 | 2114644400 | 64900 | 64900 | 64900 | 64800 | 1449 |
| 576 | 20230822 | 094700 | 2020614000 | 64800 | 65000 | 65000 | 64800 | 535 |
| 577 | 20230822 | 094600 | 1985916400 | 64900 | 64900 | 65000 | 64900 | 718 |
| 578 | 20230822 | 094500 | 1939312500 | 64900 | 64900 | 65000 | 64900 | 510 |
| 579 | 20230822 | 094400 | 1906213100 | 64900 | 65000 | 65000 | 64900 | 431 |
| 580 | 20230822 | 094300 | 1878239300 | 65000 | 65200 | 65200 | 64900 | 4356 |
| 581 | 20230822 | 094200 | 1594999400 | 65100 | 65100 | 65200 | 65100 | 374 |
| 582 | 20230822 | 094100 | 1570626500 | 65100 | 65100 | 65200 | 65100 | 381 |
| 583 | 20230822 | 094000 | 1545823000 | 65100 | 65200 | 65200 | 65100 | 1244 |
| 584 | 20230822 | 093900 | 1464832700 | 65200 | 65100 | 65200 | 65100 | 58 |
| 585 | 20230822 | 093800 | 1461054200 | 65200 | 65200 | 65200 | 65100 | 307 |
| 586 | 20230822 | 093700 | 1441049100 | 65200 | 65200 | 65200 | 65100 | 664 |
| 587 | 20230822 | 093600 | 1397784000 | 65200 | 65200 | 65200 | 65100 | 76 |
| 588 | 20230822 | 093500 | 1392832100 | 65200 | 65200 | 65200 | 65100 | 446 |
| 589 | 20230822 | 093400 | 1363766800 | 65100 | 65300 | 65300 | 65100 | 1452 |
| 590 | 20230822 | 093300 | 1269149600 | 65300 | 65300 | 65300 | 65200 | 45 |
| 591 | 20230822 | 093200 | 1266211300 | 65200 | 65200 | 65300 | 65200 | 978 |
| 592 | 20230822 | 093100 | 1202434200 | 65300 | 65300 | 65400 | 65200 | 425 |
| 593 | 20230822 | 093000 | 1174688400 | 65300 | 65300 | 65400 | 65300 | 825 |
| 594 | 20230822 | 092900 | 1120782500 | 65400 | 65300 | 65400 | 65300 | 28 |
| 595 | 20230822 | 092800 | 1118952800 | 65400 | 65400 | 65500 | 65300 | 423 |
| 596 | 20230822 | 092700 | 1091288600 | 65400 | 65500 | 65500 | 65400 | 364 |
| 597 | 20230822 | 092600 | 1067466500 | 65500 | 65600 | 65600 | 65500 | 701 |
| 598 | 20230822 | 092500 | 1021548800 | 65600 | 65600 | 65600 | 65500 | 955 |
| 599 | 20230822 | 092400 | 958913800 | 65600 | 65500 | 65600 | 65500 | 490 |
| 600 | 20230822 | 092300 | 926778100 | 65500 | 65700 | 65700 | 65500 | 383 |
| 601 | 20230822 | 092200 | 901641400 | 65700 | 65700 | 65700 | 65700 | 1212 |
| 602 | 20230822 | 092100 | 822013000 | 65700 | 65700 | 65800 | 65700 | 130 |
| 603 | 20230822 | 092000 | 813471900 | 65700 | 65800 | 65800 | 65700 | 163 |
| 604 | 20230822 | 091900 | 802760200 | 65800 | 65800 | 65800 | 65700 | 520 |
| 605 | 20230822 | 091800 | 768589300 | 65800 | 66000 | 66000 | 65800 | 4704 |
| 606 | 20230822 | 091700 | 458175500 | 66100 | 66100 | 66100 | 66100 | 608 |
| 607 | 20230822 | 091600 | 417986700 | 66100 | 66200 | 66200 | 66100 | 6 |
| 608 | 20230822 | 091500 | 417589700 | 66200 | 66200 | 66300 | 66200 | 872 |
| 609 | 20230822 | 091400 | 359862900 | 66200 | 66200 | 66200 | 66200 | 10 |
| 610 | 20230822 | 091300 | 359200900 | 66200 | 66200 | 66300 | 66200 | 125 |
| 611 | 20230822 | 091200 | 350925500 | 66200 | 66200 | 66300 | 66200 | 209 |
| 612 | 20230822 | 091100 | 337087600 | 66300 | 66400 | 66400 | 66300 | 652 |
| 613 | 20230822 | 091000 | 293859900 | 66300 | 66300 | 66400 | 66300 | 106 |
| 614 | 20230822 | 090900 | 286828800 | 66300 | 66400 | 66400 | 66300 | 213 |
| 615 | 20230822 | 090800 | 272690900 | 66300 | 66300 | 66400 | 66300 | 700 |
| 616 | 20230822 | 090700 | 226261100 | 66300 | 66300 | 66400 | 66300 | 306 |
| 617 | 20230822 | 090600 | 205953000 | 66400 | 66300 | 66400 | 66300 | 58 |
| 618 | 20230822 | 090500 | 202103500 | 66400 | 66300 | 66400 | 66300 | 41 |
| 619 | 20230822 | 090400 | 199383700 | 66400 | 66400 | 66400 | 66300 | 188 |
| 620 | 20230822 | 090300 | 186907600 | 66400 | 66400 | 66500 | 66400 | 212 |
| 621 | 20230822 | 090200 | 172830300 | 66400 | 66400 | 66500 | 66400 | 122 |
| 622 | 20230822 | 090100 | 164728000 | 66400 | 67000 | 67000 | 66400 | 512 |
| 623 | 20230822 | 090000 | 130592300 | 66900 | 66500 | 67000 | 66500 | 1954 |