33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 3 | 20230821 | 192800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 4 | 20230821 | 192700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 5 | 20230821 | 192600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 6 | 20230821 | 192500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 7 | 20230821 | 192400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 8 | 20230821 | 192300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 9 | 20230821 | 192200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 10 | 20230821 | 192100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 11 | 20230821 | 192000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 12 | 20230821 | 191900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 13 | 20230821 | 191800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 14 | 20230821 | 191700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 15 | 20230821 | 191600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 16 | 20230821 | 191500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 17 | 20230821 | 191400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 18 | 20230821 | 191300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 19 | 20230821 | 191200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 20 | 20230821 | 191100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 21 | 20230821 | 191000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 22 | 20230821 | 190900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 23 | 20230821 | 190800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 24 | 20230821 | 190700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 25 | 20230821 | 190600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 26 | 20230821 | 190500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 27 | 20230821 | 190400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 28 | 20230821 | 190300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 29 | 20230821 | 190200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 30 | 20230821 | 190100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 31 | 20230821 | 190000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 32 | 20230821 | 185900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 33 | 20230821 | 185800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 34 | 20230821 | 185700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 35 | 20230821 | 185600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 36 | 20230821 | 185500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 37 | 20230821 | 185400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 38 | 20230821 | 185300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 39 | 20230821 | 185200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 40 | 20230821 | 185100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 41 | 20230821 | 185000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 42 | 20230821 | 184900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 43 | 20230821 | 184800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 44 | 20230821 | 184700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 45 | 20230821 | 184600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 46 | 20230821 | 184500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 47 | 20230821 | 184400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 48 | 20230821 | 184300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 49 | 20230821 | 184200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 50 | 20230821 | 184100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 51 | 20230821 | 184000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 52 | 20230821 | 183900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 53 | 20230821 | 183800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 54 | 20230821 | 183700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 55 | 20230821 | 183600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 56 | 20230821 | 183500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 57 | 20230821 | 183400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 58 | 20230821 | 183300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 59 | 20230821 | 183200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 60 | 20230821 | 183100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 61 | 20230821 | 183000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 62 | 20230821 | 182900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 63 | 20230821 | 182800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 64 | 20230821 | 182700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 65 | 20230821 | 182600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 66 | 20230821 | 182500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 67 | 20230821 | 182400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 68 | 20230821 | 182300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 69 | 20230821 | 182200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 70 | 20230821 | 182100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 71 | 20230821 | 182000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 72 | 20230821 | 181900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 73 | 20230821 | 181800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 74 | 20230821 | 181700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 75 | 20230821 | 181600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 76 | 20230821 | 181500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 77 | 20230821 | 181400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 78 | 20230821 | 181300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 79 | 20230821 | 181200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 80 | 20230821 | 181100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 81 | 20230821 | 181000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 82 | 20230821 | 180900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 83 | 20230821 | 180800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 84 | 20230821 | 180700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 85 | 20230821 | 180600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 86 | 20230821 | 180500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 87 | 20230821 | 180400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 88 | 20230821 | 180300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 89 | 20230821 | 180200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 90 | 20230821 | 180100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 91 | 20230821 | 180000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 92 | 20230821 | 175900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 93 | 20230821 | 175800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 94 | 20230821 | 175700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 95 | 20230821 | 175600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 96 | 20230821 | 175500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 97 | 20230821 | 175400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 98 | 20230821 | 175300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 99 | 20230821 | 175200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 100 | 20230821 | 175100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 101 | 20230821 | 175000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 102 | 20230821 | 174900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 103 | 20230821 | 174800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 104 | 20230821 | 174700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 105 | 20230821 | 174600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 106 | 20230821 | 174500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 107 | 20230821 | 174400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 108 | 20230821 | 174300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 109 | 20230821 | 174200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 110 | 20230821 | 174100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 111 | 20230821 | 174000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 112 | 20230821 | 173900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 113 | 20230821 | 173800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 114 | 20230821 | 173700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 115 | 20230821 | 173600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 116 | 20230821 | 173500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 117 | 20230821 | 173400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 118 | 20230821 | 173300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 119 | 20230821 | 173200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 120 | 20230821 | 173100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 121 | 20230821 | 173000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 122 | 20230821 | 172900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 123 | 20230821 | 172800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 124 | 20230821 | 172700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 125 | 20230821 | 172600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 126 | 20230821 | 172500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 127 | 20230821 | 172400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 128 | 20230821 | 172300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 129 | 20230821 | 172200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 130 | 20230821 | 172100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 131 | 20230821 | 172000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 132 | 20230821 | 171900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 133 | 20230821 | 171800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 134 | 20230821 | 171700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 135 | 20230821 | 171600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 136 | 20230821 | 171500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 137 | 20230821 | 171400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 138 | 20230821 | 171300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 139 | 20230821 | 171200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 140 | 20230821 | 171100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 141 | 20230821 | 171000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 142 | 20230821 | 170900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 143 | 20230821 | 170800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 144 | 20230821 | 170700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 145 | 20230821 | 170600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 146 | 20230821 | 170500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 147 | 20230821 | 170400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 148 | 20230821 | 170300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 149 | 20230821 | 170200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 150 | 20230821 | 170100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 151 | 20230821 | 170000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 152 | 20230821 | 165900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 153 | 20230821 | 165800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 154 | 20230821 | 165700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 155 | 20230821 | 165600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 156 | 20230821 | 165500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 157 | 20230821 | 165400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 158 | 20230821 | 165300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 159 | 20230821 | 165200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 160 | 20230821 | 165100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 161 | 20230821 | 165000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 162 | 20230821 | 164900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 163 | 20230821 | 164800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 164 | 20230821 | 164700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 165 | 20230821 | 164600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 166 | 20230821 | 164500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 167 | 20230821 | 164400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 168 | 20230821 | 164300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 169 | 20230821 | 164200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 170 | 20230821 | 164100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 171 | 20230821 | 164000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 172 | 20230821 | 163900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 173 | 20230821 | 163800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 174 | 20230821 | 163700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 175 | 20230821 | 163600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 176 | 20230821 | 163500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 177 | 20230821 | 163400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 178 | 20230821 | 163300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 179 | 20230821 | 163200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 180 | 20230821 | 163100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 181 | 20230821 | 163000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 182 | 20230821 | 162900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 183 | 20230821 | 162800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 184 | 20230821 | 162700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 185 | 20230821 | 162600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 186 | 20230821 | 162500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 187 | 20230821 | 162400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 188 | 20230821 | 162300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 189 | 20230821 | 162200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 190 | 20230821 | 162100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 191 | 20230821 | 162000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 192 | 20230821 | 161900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 193 | 20230821 | 161800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 194 | 20230821 | 161700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 195 | 20230821 | 161600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 196 | 20230821 | 161500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 197 | 20230821 | 161400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 198 | 20230821 | 161300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 199 | 20230821 | 161200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 200 | 20230821 | 161100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 201 | 20230821 | 161000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 202 | 20230821 | 160900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 203 | 20230821 | 160800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 204 | 20230821 | 160700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 205 | 20230821 | 160600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 206 | 20230821 | 160500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 207 | 20230821 | 160400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 208 | 20230821 | 160300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 209 | 20230821 | 160200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 210 | 20230821 | 160100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 211 | 20230821 | 160000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 212 | 20230821 | 155900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 213 | 20230821 | 155800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 214 | 20230821 | 155700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 215 | 20230821 | 155600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 216 | 20230821 | 155500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 217 | 20230821 | 155400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 218 | 20230821 | 155300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 219 | 20230821 | 155200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 220 | 20230821 | 155100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 221 | 20230821 | 155000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 222 | 20230821 | 154900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 223 | 20230821 | 154800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 224 | 20230821 | 154700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 225 | 20230821 | 154600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 226 | 20230821 | 154500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 227 | 20230821 | 154400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 228 | 20230821 | 154300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 229 | 20230821 | 154200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 230 | 20230821 | 154100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20230821 | 154000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 232 | 20230821 | 153900 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 233 | 20230821 | 153800 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 234 | 20230821 | 153700 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 235 | 20230821 | 153600 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 236 | 20230821 | 153500 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 237 | 20230821 | 153400 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 238 | 20230821 | 153300 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 239 | 20230821 | 153200 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 240 | 20230821 | 153100 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 241 | 20230821 | 153000 | 9502581100 | 78400 | 78400 | 78400 | 78400 | 1071 |
| 242 | 20230821 | 152900 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 243 | 20230821 | 152800 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 244 | 20230821 | 152700 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 245 | 20230821 | 152600 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 246 | 20230821 | 152500 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 247 | 20230821 | 152400 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 248 | 20230821 | 152300 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 249 | 20230821 | 152200 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 250 | 20230821 | 152100 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 251 | 20230821 | 152000 | 9418614700 | 78400 | 78400 | 78400 | 78400 | 0 |
| 252 | 20230821 | 151900 | 9418614700 | 78400 | 78400 | 78400 | 78200 | 542 |
| 253 | 20230821 | 151800 | 9376170300 | 78400 | 78400 | 78500 | 78300 | 177 |
| 254 | 20230821 | 151700 | 9362292100 | 78300 | 78400 | 78400 | 78300 | 294 |
| 255 | 20230821 | 151600 | 9339264400 | 78400 | 78300 | 78500 | 78300 | 553 |
| 256 | 20230821 | 151500 | 9295900000 | 78400 | 78400 | 78400 | 78400 | 180 |
| 257 | 20230821 | 151400 | 9281788000 | 78400 | 78200 | 78400 | 78200 | 252 |
| 258 | 20230821 | 151300 | 9262055300 | 78300 | 78300 | 78300 | 78200 | 229 |
| 259 | 20230821 | 151200 | 9244135200 | 78300 | 78200 | 78300 | 78200 | 348 |
| 260 | 20230821 | 151100 | 9216912800 | 78200 | 78300 | 78300 | 78200 | 278 |
| 261 | 20230821 | 151000 | 9195160400 | 78300 | 78300 | 78300 | 78200 | 191 |
| 262 | 20230821 | 150900 | 9180205200 | 78400 | 78200 | 78500 | 78100 | 333 |
| 263 | 20230821 | 150800 | 9154136700 | 78100 | 78300 | 78300 | 78100 | 207 |
| 264 | 20230821 | 150700 | 9137947600 | 78300 | 78000 | 78300 | 78000 | 354 |
| 265 | 20230821 | 150600 | 9110300900 | 78000 | 78000 | 78100 | 77900 | 352 |
| 266 | 20230821 | 150500 | 9082841300 | 78000 | 78000 | 78000 | 77900 | 537 |
| 267 | 20230821 | 150400 | 9040967200 | 78000 | 77900 | 78000 | 77800 | 554 |
| 268 | 20230821 | 150300 | 8997808800 | 77800 | 77800 | 77900 | 77700 | 493 |
| 269 | 20230821 | 150200 | 8959456000 | 77800 | 77800 | 77800 | 77700 | 522 |
| 270 | 20230821 | 150100 | 8918886000 | 77800 | 77800 | 77800 | 77700 | 522 |
| 271 | 20230821 | 150000 | 8878304400 | 77800 | 77800 | 77900 | 77800 | 548 |
| 272 | 20230821 | 145900 | 8835668700 | 77900 | 77900 | 78000 | 77800 | 248 |
| 273 | 20230821 | 145800 | 8816354800 | 77900 | 77700 | 78000 | 77700 | 1600 |
| 274 | 20230821 | 145700 | 8691830900 | 77700 | 77800 | 77900 | 77700 | 1937 |
| 275 | 20230821 | 145600 | 8541253400 | 77800 | 77900 | 77900 | 77800 | 209 |
| 276 | 20230821 | 145500 | 8524981800 | 77900 | 77900 | 78000 | 77800 | 450 |
| 277 | 20230821 | 145400 | 8489922200 | 77900 | 77900 | 78000 | 77900 | 198 |
| 278 | 20230821 | 145300 | 8474497800 | 78000 | 78000 | 78100 | 78000 | 264 |
| 279 | 20230821 | 145200 | 8453905700 | 78000 | 78000 | 78100 | 78000 | 337 |
| 280 | 20230821 | 145100 | 8427609200 | 78000 | 78000 | 78100 | 78000 | 476 |
| 281 | 20230821 | 145000 | 8390443700 | 78100 | 77800 | 78100 | 77800 | 1278 |
| 282 | 20230821 | 144900 | 8290898100 | 77800 | 77900 | 77900 | 77800 | 210 |
| 283 | 20230821 | 144800 | 8274553000 | 78000 | 77900 | 78000 | 77700 | 4242 |
| 284 | 20230821 | 144700 | 7944433000 | 78000 | 78000 | 78100 | 77900 | 1874 |
| 285 | 20230821 | 144600 | 7798272200 | 78000 | 78000 | 78100 | 78000 | 280 |
| 286 | 20230821 | 144500 | 7776427300 | 78000 | 78200 | 78200 | 78000 | 1559 |
| 287 | 20230821 | 144400 | 7654680200 | 78300 | 78400 | 78500 | 78300 | 1603 |
| 288 | 20230821 | 144300 | 7529024500 | 78400 | 78400 | 78500 | 78400 | 211 |
| 289 | 20230821 | 144200 | 7512482000 | 78400 | 78500 | 78500 | 78400 | 207 |
| 290 | 20230821 | 144100 | 7496247100 | 78400 | 78400 | 78600 | 78400 | 1322 |
| 291 | 20230821 | 144000 | 7392483900 | 78500 | 78500 | 78500 | 78400 | 1167 |
| 292 | 20230821 | 143900 | 7300882200 | 78400 | 78400 | 78500 | 78400 | 206 |
| 293 | 20230821 | 143800 | 7284721300 | 78500 | 78400 | 78500 | 78400 | 114 |
| 294 | 20230821 | 143700 | 7275783600 | 78500 | 78400 | 78500 | 78400 | 137 |
| 295 | 20230821 | 143600 | 7265038600 | 78500 | 78500 | 78500 | 78400 | 99 |
| 296 | 20230821 | 143500 | 7257273000 | 78500 | 78300 | 78600 | 78300 | 852 |
| 297 | 20230821 | 143400 | 7190452700 | 78300 | 78300 | 78400 | 78300 | 198 |
| 298 | 20230821 | 143300 | 7174949200 | 78300 | 78300 | 78400 | 78300 | 151 |
| 299 | 20230821 | 143200 | 7163123300 | 78400 | 78400 | 78500 | 78300 | 438 |
| 300 | 20230821 | 143100 | 7128785800 | 78500 | 78400 | 78500 | 78400 | 139 |
| 301 | 20230821 | 143000 | 7117887700 | 78400 | 78500 | 78500 | 78300 | 461 |
| 302 | 20230821 | 142900 | 7081750700 | 78500 | 78600 | 78700 | 78500 | 191 |
| 303 | 20230821 | 142800 | 7066743900 | 78600 | 78400 | 78800 | 78400 | 964 |
| 304 | 20230821 | 142700 | 6991148400 | 78400 | 78600 | 78600 | 78200 | 1962 |
| 305 | 20230821 | 142600 | 6837515800 | 78400 | 78500 | 78600 | 78400 | 230 |
| 306 | 20230821 | 142500 | 6819471800 | 78500 | 78500 | 78600 | 78500 | 199 |
| 307 | 20230821 | 142400 | 6803842000 | 78500 | 78500 | 78600 | 78500 | 644 |
| 308 | 20230821 | 142300 | 6753287900 | 78600 | 78600 | 78600 | 78600 | 64 |
| 309 | 20230821 | 142200 | 6748257500 | 78600 | 78700 | 78700 | 78600 | 137 |
| 310 | 20230821 | 142100 | 6737485200 | 78700 | 78800 | 78800 | 78600 | 154 |
| 311 | 20230821 | 142000 | 6725363300 | 78900 | 78600 | 78900 | 78500 | 896 |
| 312 | 20230821 | 141900 | 6654892500 | 78600 | 78600 | 78600 | 78500 | 143 |
| 313 | 20230821 | 141800 | 6643661600 | 78600 | 78500 | 78600 | 78500 | 123 |
| 314 | 20230821 | 141700 | 6634005700 | 78600 | 78600 | 78600 | 78500 | 201 |
| 315 | 20230821 | 141600 | 6618213300 | 78700 | 78500 | 78700 | 78500 | 404 |
| 316 | 20230821 | 141500 | 6586460500 | 78500 | 78500 | 78500 | 78400 | 632 |
| 317 | 20230821 | 141400 | 6536860600 | 78500 | 78500 | 78600 | 78500 | 499 |
| 318 | 20230821 | 141300 | 6497688300 | 78600 | 78500 | 78600 | 78500 | 59 |
| 319 | 20230821 | 141200 | 6493056300 | 78500 | 78700 | 78700 | 78500 | 730 |
| 320 | 20230821 | 141100 | 6435676000 | 78600 | 78700 | 78800 | 78600 | 271 |
| 321 | 20230821 | 141000 | 6414349700 | 78700 | 78800 | 78900 | 78700 | 481 |
| 322 | 20230821 | 140900 | 6376453000 | 78800 | 78800 | 78900 | 78700 | 265 |
| 323 | 20230821 | 140800 | 6355588500 | 78700 | 78800 | 78900 | 78700 | 305 |
| 324 | 20230821 | 140700 | 6331556900 | 78800 | 79000 | 79000 | 78800 | 137 |
| 325 | 20230821 | 140600 | 6320749800 | 78900 | 78900 | 79000 | 78800 | 278 |
| 326 | 20230821 | 140500 | 6298821400 | 79000 | 78900 | 79000 | 78800 | 455 |
| 327 | 20230821 | 140400 | 6262915600 | 78900 | 78800 | 78900 | 78800 | 65 |
| 328 | 20230821 | 140300 | 6257793000 | 78800 | 78800 | 78900 | 78800 | 285 |
| 329 | 20230821 | 140200 | 6235324200 | 78800 | 78900 | 78900 | 78800 | 146 |
| 330 | 20230821 | 140100 | 6223812500 | 78800 | 78800 | 78900 | 78800 | 96 |
| 331 | 20230821 | 140000 | 6216247400 | 78900 | 79000 | 79000 | 78800 | 140 |
| 332 | 20230821 | 135900 | 6205202600 | 78900 | 78800 | 79000 | 78800 | 393 |
| 333 | 20230821 | 135800 | 6174225000 | 78800 | 78800 | 78800 | 78800 | 50 |
| 334 | 20230821 | 135700 | 6170285000 | 78800 | 79000 | 79000 | 78800 | 156 |
| 335 | 20230821 | 135600 | 6157985900 | 78900 | 78700 | 78900 | 78700 | 673 |
| 336 | 20230821 | 135500 | 6104929800 | 78800 | 78700 | 78800 | 78600 | 184 |
| 337 | 20230821 | 135400 | 6090448800 | 78700 | 78800 | 78800 | 78700 | 616 |
| 338 | 20230821 | 135300 | 6041968900 | 78700 | 78800 | 78800 | 78700 | 134 |
| 339 | 20230821 | 135200 | 6031411900 | 78800 | 78800 | 78800 | 78700 | 169 |
| 340 | 20230821 | 135100 | 6018105800 | 78700 | 78700 | 78800 | 78700 | 451 |
| 341 | 20230821 | 135000 | 5982611100 | 78800 | 78900 | 78900 | 78700 | 849 |
| 342 | 20230821 | 134900 | 5915727500 | 78900 | 79100 | 79100 | 78900 | 1627 |
| 343 | 20230821 | 134800 | 5787258100 | 79100 | 79000 | 79100 | 79000 | 161 |
| 344 | 20230821 | 134700 | 5774538300 | 79100 | 79000 | 79100 | 79000 | 96 |
| 345 | 20230821 | 134600 | 5766947800 | 79000 | 79100 | 79100 | 79000 | 110 |
| 346 | 20230821 | 134500 | 5758255700 | 79100 | 79100 | 79100 | 79000 | 232 |
| 347 | 20230821 | 134400 | 5739916800 | 79100 | 79100 | 79100 | 79000 | 133 |
| 348 | 20230821 | 134300 | 5729399600 | 79100 | 79100 | 79100 | 79000 | 133 |
| 349 | 20230821 | 134200 | 5718884000 | 79100 | 79100 | 79100 | 79000 | 523 |
| 350 | 20230821 | 134100 | 5677544700 | 79000 | 79000 | 79100 | 79000 | 124 |
| 351 | 20230821 | 134000 | 5667739300 | 79000 | 79100 | 79100 | 79000 | 317 |
| 352 | 20230821 | 133900 | 5642675400 | 79000 | 79100 | 79100 | 79000 | 169 |
| 353 | 20230821 | 133800 | 5629320000 | 79100 | 79000 | 79100 | 79000 | 25 |
| 354 | 20230821 | 133700 | 5627344800 | 79100 | 79100 | 79100 | 79000 | 56 |
| 355 | 20230821 | 133600 | 5622916000 | 79100 | 79000 | 79100 | 79000 | 162 |
| 356 | 20230821 | 133500 | 5610115000 | 79100 | 79000 | 79100 | 79000 | 127 |
| 357 | 20230821 | 133400 | 5600075000 | 79100 | 79100 | 79100 | 79000 | 70 |
| 358 | 20230821 | 133300 | 5594543100 | 79100 | 79100 | 79100 | 79000 | 225 |
| 359 | 20230821 | 133200 | 5576763100 | 79100 | 79100 | 79100 | 79000 | 180 |
| 360 | 20230821 | 133100 | 5562527200 | 79100 | 79100 | 79200 | 79100 | 1737 |
| 361 | 20230821 | 133000 | 5425130000 | 79100 | 79300 | 79300 | 79100 | 895 |
| 362 | 20230821 | 132900 | 5354251600 | 79200 | 79400 | 79400 | 79200 | 671 |
| 363 | 20230821 | 132800 | 5301039100 | 79300 | 79300 | 79400 | 79300 | 133 |
| 364 | 20230821 | 132700 | 5290492100 | 79300 | 79300 | 79400 | 79300 | 58 |
| 365 | 20230821 | 132600 | 5285891900 | 79300 | 79300 | 79400 | 79300 | 47 |
| 366 | 20230821 | 132500 | 5282164400 | 79400 | 79300 | 79400 | 79300 | 162 |
| 367 | 20230821 | 132400 | 5269314100 | 79400 | 79400 | 79400 | 79400 | 13 |
| 368 | 20230821 | 132300 | 5268281900 | 79400 | 79400 | 79400 | 79300 | 15 |
| 369 | 20230821 | 132200 | 5267092000 | 79400 | 79300 | 79400 | 79300 | 224 |
| 370 | 20230821 | 132100 | 5249322600 | 79300 | 79300 | 79400 | 79300 | 95 |
| 371 | 20230821 | 132000 | 5241788800 | 79300 | 79300 | 79400 | 79300 | 31 |
| 372 | 20230821 | 131900 | 5239330400 | 79300 | 79400 | 79400 | 79300 | 176 |
| 373 | 20230821 | 131800 | 5225369800 | 79300 | 79400 | 79400 | 79300 | 38 |
| 374 | 20230821 | 131700 | 5222355200 | 79400 | 79400 | 79500 | 79400 | 89 |
| 375 | 20230821 | 131600 | 5215288500 | 79400 | 79400 | 79500 | 79400 | 145 |
| 376 | 20230821 | 131500 | 5203775300 | 79500 | 79300 | 79500 | 79300 | 238 |
| 377 | 20230821 | 131400 | 5184880400 | 79300 | 79400 | 79400 | 79300 | 5 |
| 378 | 20230821 | 131300 | 5184483700 | 79400 | 79300 | 79400 | 79300 | 138 |
| 379 | 20230821 | 131200 | 5173539600 | 79300 | 79200 | 79400 | 79200 | 415 |
| 380 | 20230821 | 131100 | 5140631100 | 79200 | 79200 | 79200 | 79200 | 27 |
| 381 | 20230821 | 131000 | 5138492700 | 79200 | 79300 | 79300 | 79200 | 74 |
| 382 | 20230821 | 130900 | 5132627500 | 79300 | 79300 | 79400 | 79200 | 172 |
| 383 | 20230821 | 130800 | 5118990300 | 79300 | 79300 | 79300 | 79300 | 359 |
| 384 | 20230821 | 130700 | 5090521600 | 79300 | 79400 | 79400 | 79300 | 142 |
| 385 | 20230821 | 130600 | 5079260800 | 79400 | 79400 | 79400 | 79400 | 17 |
| 386 | 20230821 | 130500 | 5077911000 | 79300 | 79300 | 79400 | 79300 | 91 |
| 387 | 20230821 | 130400 | 5070686200 | 79300 | 79300 | 79300 | 79300 | 442 |
| 388 | 20230821 | 130300 | 5035635600 | 79300 | 79400 | 79400 | 79300 | 15 |
| 389 | 20230821 | 130200 | 5034444900 | 79400 | 79300 | 79400 | 79300 | 73 |
| 390 | 20230821 | 130100 | 5028649000 | 79300 | 79400 | 79400 | 79300 | 117 |
| 391 | 20230821 | 130000 | 5019370400 | 79400 | 79400 | 79400 | 79300 | 177 |
| 392 | 20230821 | 125900 | 5005316900 | 79400 | 79400 | 79400 | 79400 | 96 |
| 393 | 20230821 | 125800 | 4997694500 | 79400 | 79400 | 79400 | 79300 | 124 |
| 394 | 20230821 | 125700 | 4987860400 | 79400 | 79400 | 79400 | 79300 | 32 |
| 395 | 20230821 | 125600 | 4985321500 | 79400 | 79400 | 79400 | 79300 | 13 |
| 396 | 20230821 | 125500 | 4984289600 | 79400 | 79300 | 79400 | 79300 | 184 |
| 397 | 20230821 | 125400 | 4969691400 | 79300 | 79400 | 79400 | 79300 | 18 |
| 398 | 20230821 | 125300 | 4968263000 | 79300 | 79300 | 79400 | 79300 | 39 |
| 399 | 20230821 | 125200 | 4965169100 | 79400 | 79400 | 79500 | 79400 | 609 |
| 400 | 20230821 | 125100 | 4916809400 | 79500 | 79400 | 79500 | 79400 | 64 |
| 401 | 20230821 | 125000 | 4911727200 | 79400 | 79500 | 79500 | 79400 | 22 |
| 402 | 20230821 | 124900 | 4909980000 | 79500 | 79600 | 79600 | 79400 | 254 |
| 403 | 20230821 | 124800 | 4889789100 | 79500 | 79500 | 79500 | 79500 | 129 |
| 404 | 20230821 | 124700 | 4879533600 | 79400 | 79400 | 79500 | 79400 | 9 |
| 405 | 20230821 | 124600 | 4878818500 | 79400 | 79500 | 79500 | 79400 | 276 |
| 406 | 20230821 | 124500 | 4856887700 | 79500 | 79600 | 79600 | 79500 | 93 |
| 407 | 20230821 | 124400 | 4849493600 | 79600 | 79500 | 79600 | 79500 | 30 |
| 408 | 20230821 | 124300 | 4847108500 | 79600 | 79600 | 79600 | 79400 | 245 |
| 409 | 20230821 | 124200 | 4827641500 | 79600 | 79400 | 79600 | 79400 | 654 |
| 410 | 20230821 | 124100 | 4775641300 | 79500 | 79400 | 79500 | 79400 | 11 |
| 411 | 20230821 | 124000 | 4774767200 | 79400 | 79500 | 79500 | 79400 | 182 |
| 412 | 20230821 | 123900 | 4760315000 | 79500 | 79600 | 79600 | 79500 | 320 |
| 413 | 20230821 | 123800 | 4734860500 | 79600 | 79600 | 79600 | 79500 | 10 |
| 414 | 20230821 | 123700 | 4734064800 | 79500 | 79500 | 79600 | 79500 | 129 |
| 415 | 20230821 | 123600 | 4723808600 | 79500 | 79500 | 79600 | 79500 | 40 |
| 416 | 20230821 | 123500 | 4720627600 | 79600 | 79600 | 79600 | 79500 | 168 |
| 417 | 20230821 | 123400 | 4707255200 | 79700 | 79600 | 79700 | 79600 | 949 |
| 418 | 20230821 | 123300 | 4631685000 | 79600 | 79500 | 79600 | 79500 | 59 |
| 419 | 20230821 | 123200 | 4626993700 | 79500 | 79600 | 79600 | 79500 | 213 |
| 420 | 20230821 | 123100 | 4610060000 | 79600 | 79600 | 79600 | 79500 | 163 |
| 421 | 20230821 | 123000 | 4597100700 | 79600 | 79600 | 79600 | 79500 | 72 |
| 422 | 20230821 | 122900 | 4591375000 | 79600 | 79600 | 79600 | 79500 | 223 |
| 423 | 20230821 | 122800 | 4573638700 | 79500 | 79500 | 79600 | 79500 | 34 |
| 424 | 20230821 | 122700 | 4570935000 | 79600 | 79600 | 79600 | 79500 | 10 |
| 425 | 20230821 | 122600 | 4570139300 | 79600 | 79600 | 79600 | 79500 | 124 |
| 426 | 20230821 | 122500 | 4560280400 | 79600 | 79600 | 79600 | 79500 | 140 |
| 427 | 20230821 | 122400 | 4549137800 | 79600 | 79500 | 79600 | 79500 | 41 |
| 428 | 20230821 | 122300 | 4545876500 | 79500 | 79400 | 79600 | 79400 | 120 |
| 429 | 20230821 | 122200 | 4536347000 | 79600 | 79500 | 79600 | 79500 | 211 |
| 430 | 20230821 | 122100 | 4519570000 | 79400 | 79500 | 79500 | 79400 | 31 |
| 431 | 20230821 | 122000 | 4517107500 | 79500 | 79600 | 79600 | 79400 | 122 |
| 432 | 20230821 | 121900 | 4507408400 | 79600 | 79500 | 79600 | 79500 | 537 |
| 433 | 20230821 | 121800 | 4464705400 | 79400 | 79500 | 79500 | 79400 | 36 |
| 434 | 20230821 | 121700 | 4461845600 | 79400 | 79500 | 79500 | 79400 | 118 |
| 435 | 20230821 | 121600 | 4452476100 | 79400 | 79400 | 79500 | 79400 | 99 |
| 436 | 20230821 | 121500 | 4444614100 | 79400 | 79300 | 79400 | 79300 | 60 |
| 437 | 20230821 | 121400 | 4439850400 | 79400 | 79300 | 79400 | 79300 | 245 |
| 438 | 20230821 | 121300 | 4420418200 | 79400 | 79400 | 79500 | 79400 | 119 |
| 439 | 20230821 | 121200 | 4410969200 | 79500 | 79500 | 79500 | 79500 | 81 |
| 440 | 20230821 | 121100 | 4404529700 | 79400 | 79400 | 79500 | 79400 | 149 |
| 441 | 20230821 | 121000 | 4392698800 | 79500 | 79500 | 79500 | 79500 | 2 |
| 442 | 20230821 | 120900 | 4392539800 | 79400 | 79500 | 79500 | 79400 | 72 |
| 443 | 20230821 | 120800 | 4386816100 | 79400 | 79400 | 79500 | 79400 | 166 |
| 444 | 20230821 | 120700 | 4373635300 | 79400 | 79500 | 79500 | 79400 | 23 |
| 445 | 20230821 | 120600 | 4371808700 | 79400 | 79500 | 79500 | 79400 | 158 |
| 446 | 20230821 | 120500 | 4359262500 | 79500 | 79500 | 79500 | 79400 | 258 |
| 447 | 20230821 | 120400 | 4338771000 | 79400 | 79500 | 79500 | 79400 | 11 |
| 448 | 20230821 | 120300 | 4337896900 | 79400 | 79500 | 79500 | 79400 | 31 |
| 449 | 20230821 | 120200 | 4335434100 | 79400 | 79500 | 79500 | 79400 | 261 |
| 450 | 20230821 | 120100 | 4314704600 | 79500 | 79500 | 79500 | 79500 | 1 |
| 451 | 20230821 | 120000 | 4314625100 | 79400 | 79500 | 79500 | 79400 | 39 |
| 452 | 20230821 | 115900 | 4311527000 | 79500 | 79400 | 79600 | 79400 | 768 |
| 453 | 20230821 | 115800 | 4250480100 | 79300 | 79300 | 79400 | 79300 | 7 |
| 454 | 20230821 | 115700 | 4249924700 | 79300 | 79400 | 79400 | 79300 | 282 |
| 455 | 20230821 | 115600 | 4227561300 | 79400 | 79400 | 79500 | 79400 | 168 |
| 456 | 20230821 | 115500 | 4214221600 | 79400 | 79400 | 79500 | 79400 | 334 |
| 457 | 20230821 | 115400 | 4187691000 | 79400 | 79500 | 79500 | 79400 | 18 |
| 458 | 20230821 | 115300 | 4186260200 | 79400 | 79500 | 79500 | 79400 | 152 |
| 459 | 20230821 | 115200 | 4174190900 | 79500 | 79500 | 79500 | 79500 | 56 |
| 460 | 20230821 | 115100 | 4169738900 | 79400 | 79400 | 79500 | 79400 | 31 |
| 461 | 20230821 | 115000 | 4167276600 | 79400 | 79500 | 79500 | 79400 | 120 |
| 462 | 20230821 | 114900 | 4157748200 | 79400 | 79500 | 79500 | 79400 | 352 |
| 463 | 20230821 | 114800 | 4129791200 | 79400 | 79500 | 79500 | 79400 | 16 |
| 464 | 20230821 | 114700 | 4128519800 | 79400 | 79600 | 79600 | 79400 | 311 |
| 465 | 20230821 | 114600 | 4103805400 | 79600 | 79600 | 79600 | 79500 | 324 |
| 466 | 20230821 | 114500 | 4078041400 | 79700 | 79600 | 79700 | 79500 | 211 |
| 467 | 20230821 | 114400 | 4061245300 | 79500 | 79600 | 79600 | 79500 | 130 |
| 468 | 20230821 | 114300 | 4050908900 | 79600 | 79500 | 79600 | 79500 | 40 |
| 469 | 20230821 | 114200 | 4047725100 | 79500 | 79600 | 79600 | 79500 | 272 |
| 470 | 20230821 | 114100 | 4026081000 | 79700 | 79500 | 79700 | 79500 | 242 |
| 471 | 20230821 | 114000 | 4006817500 | 79500 | 79700 | 79700 | 79500 | 111 |
| 472 | 20230821 | 113900 | 3997982000 | 79700 | 79500 | 79700 | 79500 | 264 |
| 473 | 20230821 | 113800 | 3976973200 | 79600 | 79500 | 79700 | 79500 | 206 |
| 474 | 20230821 | 113700 | 3960594300 | 79400 | 79500 | 79500 | 79400 | 9 |
| 475 | 20230821 | 113600 | 3959879100 | 79500 | 79400 | 79500 | 79400 | 173 |
| 476 | 20230821 | 113500 | 3946136800 | 79500 | 79500 | 79500 | 79400 | 181 |
| 477 | 20230821 | 113400 | 3931752600 | 79400 | 79500 | 79500 | 79400 | 40 |
| 478 | 20230821 | 113300 | 3928575200 | 79500 | 79700 | 79700 | 79500 | 44 |
| 479 | 20230821 | 113200 | 3925072800 | 79700 | 79700 | 79700 | 79700 | 309 |
| 480 | 20230821 | 113100 | 3900445500 | 79800 | 79700 | 79800 | 79700 | 215 |
| 481 | 20230821 | 113000 | 3883309300 | 79800 | 79500 | 79800 | 79400 | 1164 |
| 482 | 20230821 | 112900 | 3790758900 | 79500 | 79500 | 79500 | 79400 | 74 |
| 483 | 20230821 | 112800 | 3784878400 | 79500 | 79400 | 79500 | 79400 | 33 |
| 484 | 20230821 | 112700 | 3782257700 | 79500 | 79500 | 79500 | 79400 | 96 |
| 485 | 20230821 | 112600 | 3774625900 | 79500 | 79500 | 79600 | 79500 | 425 |
| 486 | 20230821 | 112500 | 3740836200 | 79500 | 79500 | 79500 | 79500 | 42 |
| 487 | 20230821 | 112400 | 3737497200 | 79400 | 79600 | 79600 | 79400 | 352 |
| 488 | 20230821 | 112300 | 3709522200 | 79500 | 79500 | 79600 | 79500 | 9 |
| 489 | 20230821 | 112200 | 3708806500 | 79600 | 79600 | 79600 | 79500 | 155 |
| 490 | 20230821 | 112100 | 3696469000 | 79600 | 79600 | 79600 | 79500 | 141 |
| 491 | 20230821 | 112000 | 3685258300 | 79600 | 79600 | 79600 | 79500 | 50 |
| 492 | 20230821 | 111900 | 3681278400 | 79500 | 79600 | 79600 | 79500 | 342 |
| 493 | 20230821 | 111800 | 3654079700 | 79500 | 79600 | 79700 | 79500 | 341 |
| 494 | 20230821 | 111700 | 3626935500 | 79600 | 79700 | 79700 | 79600 | 41 |
| 495 | 20230821 | 111600 | 3623671000 | 79700 | 79700 | 79700 | 79600 | 13 |
| 496 | 20230821 | 111500 | 3622635600 | 79600 | 79700 | 79700 | 79600 | 217 |
| 497 | 20230821 | 111400 | 3605352400 | 79700 | 79600 | 79700 | 79600 | 10 |
| 498 | 20230821 | 111300 | 3604555900 | 79600 | 79700 | 79700 | 79600 | 21 |
| 499 | 20230821 | 111200 | 3602883500 | 79700 | 79800 | 79800 | 79700 | 211 |
| 500 | 20230821 | 111100 | 3586066200 | 79700 | 79800 | 79800 | 79700 | 167 |
| 501 | 20230821 | 111000 | 3572756100 | 79800 | 79700 | 79800 | 79700 | 46 |
| 502 | 20230821 | 110900 | 3569089800 | 79800 | 79800 | 79800 | 79700 | 200 |
| 503 | 20230821 | 110800 | 3553141000 | 79800 | 79700 | 79800 | 79700 | 17 |
| 504 | 20230821 | 110700 | 3551785900 | 79800 | 79800 | 79800 | 79700 | 134 |
| 505 | 20230821 | 110600 | 3541105600 | 79700 | 79800 | 79800 | 79700 | 315 |
| 506 | 20230821 | 110500 | 3515984800 | 79800 | 79600 | 79800 | 79600 | 138 |
| 507 | 20230821 | 110400 | 3504983000 | 79700 | 79700 | 79700 | 79700 | 0 |
| 508 | 20230821 | 110300 | 3504983000 | 79700 | 79700 | 79800 | 79700 | 200 |
| 509 | 20230821 | 110200 | 3489042200 | 79700 | 79700 | 79700 | 79700 | 80 |
| 510 | 20230821 | 110100 | 3482666200 | 79700 | 79700 | 79700 | 79600 | 11 |
| 511 | 20230821 | 110000 | 3481789800 | 79700 | 79700 | 79800 | 79700 | 599 |
| 512 | 20230821 | 105900 | 3434047800 | 79700 | 79600 | 79700 | 79600 | 145 |
| 513 | 20230821 | 105800 | 3422495600 | 79700 | 79700 | 79700 | 79600 | 17 |
| 514 | 20230821 | 105700 | 3421140900 | 79600 | 79700 | 79700 | 79600 | 407 |
| 515 | 20230821 | 105600 | 3388741700 | 79700 | 79700 | 79700 | 79600 | 115 |
| 516 | 20230821 | 105500 | 3379580500 | 79600 | 79400 | 79600 | 79400 | 288 |
| 517 | 20230821 | 105400 | 3356672200 | 79500 | 79500 | 79500 | 79400 | 149 |
| 518 | 20230821 | 105300 | 3344839200 | 79500 | 79500 | 79500 | 79400 | 47 |
| 519 | 20230821 | 105200 | 3341106300 | 79500 | 79500 | 79500 | 79400 | 119 |
| 520 | 20230821 | 105100 | 3331647700 | 79500 | 79500 | 79600 | 79400 | 292 |
| 521 | 20230821 | 105000 | 3308446600 | 79600 | 79300 | 79600 | 79300 | 160 |
| 522 | 20230821 | 104900 | 3295744800 | 79300 | 79300 | 79300 | 79300 | 100 |
| 523 | 20230821 | 104800 | 3287814800 | 79300 | 79300 | 79400 | 79300 | 218 |
| 524 | 20230821 | 104700 | 3270525400 | 79200 | 79300 | 79300 | 79200 | 205 |
| 525 | 20230821 | 104600 | 3254287800 | 79300 | 79500 | 79500 | 79200 | 155 |
| 526 | 20230821 | 104500 | 3241980800 | 79500 | 79300 | 79600 | 79300 | 295 |
| 527 | 20230821 | 104400 | 3218548200 | 79300 | 79200 | 79300 | 79200 | 113 |
| 528 | 20230821 | 104300 | 3209597300 | 79200 | 79200 | 79200 | 79100 | 441 |
| 529 | 20230821 | 104200 | 3174681900 | 79200 | 79500 | 79500 | 79200 | 237 |
| 530 | 20230821 | 104100 | 3155902700 | 79500 | 79300 | 79600 | 79300 | 384 |
| 531 | 20230821 | 104000 | 3125419100 | 79300 | 79200 | 79300 | 79200 | 162 |
| 532 | 20230821 | 103900 | 3112587500 | 79200 | 79200 | 79300 | 79200 | 372 |
| 533 | 20230821 | 103800 | 3083117500 | 79300 | 79200 | 79300 | 79200 | 35 |
| 534 | 20230821 | 103700 | 3080345000 | 79300 | 79300 | 79300 | 79200 | 150 |
| 535 | 20230821 | 103600 | 3068456100 | 79400 | 79300 | 79500 | 79300 | 412 |
| 536 | 20230821 | 103500 | 3035770500 | 79300 | 79300 | 79300 | 79200 | 70 |
| 537 | 20230821 | 103400 | 3030225600 | 79300 | 79200 | 79300 | 79100 | 414 |
| 538 | 20230821 | 103300 | 2997452700 | 79200 | 79300 | 79400 | 79200 | 584 |
| 539 | 20230821 | 103200 | 2951172700 | 79300 | 79200 | 79500 | 79200 | 463 |
| 540 | 20230821 | 103100 | 2914436000 | 79200 | 79400 | 79400 | 79200 | 248 |
| 541 | 20230821 | 103000 | 2894769700 | 79400 | 79600 | 79600 | 79200 | 797 |
| 542 | 20230821 | 102900 | 2831464400 | 79600 | 79500 | 79600 | 79500 | 93 |
| 543 | 20230821 | 102800 | 2824063100 | 79500 | 79800 | 79800 | 79500 | 158 |
| 544 | 20230821 | 102700 | 2811482500 | 79900 | 79500 | 79900 | 79500 | 449 |
| 545 | 20230821 | 102600 | 2775691700 | 79600 | 79600 | 79600 | 79600 | 90 |
| 546 | 20230821 | 102500 | 2768527700 | 79500 | 79700 | 79700 | 79500 | 172 |
| 547 | 20230821 | 102400 | 2754852900 | 79700 | 79700 | 79800 | 79500 | 272 |
| 548 | 20230821 | 102300 | 2733185400 | 79700 | 80000 | 80000 | 79700 | 241 |
| 549 | 20230821 | 102200 | 2713916500 | 80100 | 80000 | 80100 | 80000 | 225 |
| 550 | 20230821 | 102100 | 2695903200 | 80000 | 80100 | 80100 | 80000 | 130 |
| 551 | 20230821 | 102000 | 2685490500 | 80100 | 79800 | 80100 | 79800 | 1921 |
| 552 | 20230821 | 101900 | 2531853600 | 79800 | 79700 | 79800 | 79700 | 91 |
| 553 | 20230821 | 101800 | 2524592500 | 79700 | 79600 | 79700 | 79500 | 131 |
| 554 | 20230821 | 101700 | 2514152800 | 79500 | 79600 | 79600 | 79500 | 100 |
| 555 | 20230821 | 101600 | 2506200500 | 79600 | 79600 | 79700 | 79600 | 129 |
| 556 | 20230821 | 101500 | 2495922600 | 79700 | 79700 | 79800 | 79700 | 285 |
| 557 | 20230821 | 101400 | 2473207000 | 79700 | 79700 | 79800 | 79700 | 62 |
| 558 | 20230821 | 101300 | 2468265000 | 79700 | 79700 | 79700 | 79700 | 25 |
| 559 | 20230821 | 101200 | 2466272500 | 79700 | 79700 | 79700 | 79600 | 332 |
| 560 | 20230821 | 101100 | 2439812500 | 79700 | 79800 | 79900 | 79500 | 516 |
| 561 | 20230821 | 101000 | 2398638700 | 79900 | 79900 | 79900 | 79900 | 5 |
| 562 | 20230821 | 100900 | 2398239200 | 79900 | 79900 | 79900 | 79800 | 129 |
| 563 | 20230821 | 100800 | 2387936900 | 79900 | 79800 | 79900 | 79800 | 246 |
| 564 | 20230821 | 100700 | 2368301500 | 79800 | 79300 | 79800 | 79300 | 840 |
| 565 | 20230821 | 100600 | 2301560200 | 79300 | 79300 | 79400 | 79300 | 177 |
| 566 | 20230821 | 100500 | 2287513600 | 79400 | 79300 | 79400 | 79300 | 21 |
| 567 | 20230821 | 100400 | 2285847800 | 79300 | 79300 | 79300 | 79300 | 190 |
| 568 | 20230821 | 100300 | 2270780800 | 79200 | 79400 | 79400 | 79200 | 300 |
| 569 | 20230821 | 100200 | 2246999600 | 79300 | 79400 | 79400 | 79200 | 362 |
| 570 | 20230821 | 100100 | 2218296500 | 79400 | 79400 | 79500 | 79400 | 153 |
| 571 | 20230821 | 100000 | 2206148200 | 79500 | 79300 | 79600 | 79200 | 1963 |
| 572 | 20230821 | 095900 | 2050579500 | 79400 | 79400 | 79400 | 79300 | 246 |
| 573 | 20230821 | 095800 | 2031057400 | 79400 | 79400 | 79500 | 79300 | 502 |
| 574 | 20230821 | 095700 | 1991216900 | 79500 | 79500 | 79500 | 79400 | 49 |
| 575 | 20230821 | 095600 | 1987325200 | 79400 | 79400 | 79500 | 79400 | 253 |
| 576 | 20230821 | 095500 | 1967224000 | 79500 | 79500 | 79600 | 79500 | 173 |
| 577 | 20230821 | 095400 | 1953469700 | 79600 | 79500 | 79700 | 79500 | 312 |
| 578 | 20230821 | 095300 | 1928631500 | 79500 | 79600 | 79900 | 79500 | 963 |
| 579 | 20230821 | 095200 | 1851854400 | 79600 | 79700 | 79800 | 79500 | 198 |
| 580 | 20230821 | 095100 | 1836084300 | 79700 | 79800 | 79800 | 79700 | 204 |
| 581 | 20230821 | 095000 | 1819812000 | 79800 | 79900 | 79900 | 79800 | 89 |
| 582 | 20230821 | 094900 | 1812704000 | 80000 | 80000 | 80000 | 79900 | 89 |
| 583 | 20230821 | 094800 | 1805584300 | 80000 | 80000 | 80000 | 79800 | 117 |
| 584 | 20230821 | 094700 | 1796240900 | 79900 | 79900 | 80000 | 79900 | 366 |
| 585 | 20230821 | 094600 | 1766996200 | 79900 | 79900 | 80000 | 79900 | 89 |
| 586 | 20230821 | 094500 | 1759877100 | 79900 | 79900 | 80000 | 79900 | 75 |
| 587 | 20230821 | 094400 | 1753878600 | 79900 | 80000 | 80000 | 79800 | 87 |
| 588 | 20230821 | 094300 | 1746928800 | 80000 | 79900 | 80000 | 79900 | 138 |
| 589 | 20230821 | 094200 | 1735890400 | 79900 | 80100 | 80100 | 79900 | 154 |
| 590 | 20230821 | 094100 | 1723570900 | 80100 | 80000 | 80100 | 80000 | 292 |
| 591 | 20230821 | 094000 | 1700207800 | 80000 | 80100 | 80100 | 80000 | 13 |
| 592 | 20230821 | 093900 | 1699166800 | 80100 | 80200 | 80200 | 80100 | 249 |
| 593 | 20230821 | 093800 | 1679221300 | 80100 | 80100 | 80200 | 80100 | 120 |
| 594 | 20230821 | 093700 | 1669608400 | 80100 | 79700 | 80200 | 79500 | 1202 |
| 595 | 20230821 | 093600 | 1573524300 | 79500 | 79900 | 79900 | 79500 | 586 |
| 596 | 20230821 | 093500 | 1526828400 | 79900 | 79900 | 80000 | 79900 | 177 |
| 597 | 20230821 | 093400 | 1512681400 | 79900 | 80000 | 80000 | 79900 | 330 |
| 598 | 20230821 | 093300 | 1486303200 | 80000 | 80000 | 80100 | 80000 | 115 |
| 599 | 20230821 | 093200 | 1477102500 | 80000 | 80100 | 80100 | 80000 | 11 |
| 600 | 20230821 | 093100 | 1476222400 | 80000 | 80000 | 80100 | 80000 | 118 |
| 601 | 20230821 | 093000 | 1466782100 | 80000 | 80000 | 80000 | 80000 | 161 |
| 602 | 20230821 | 092900 | 1453902100 | 80000 | 80000 | 80100 | 80000 | 142 |
| 603 | 20230821 | 092800 | 1442542000 | 80000 | 80100 | 80100 | 80000 | 323 |
| 604 | 20230821 | 092700 | 1416692800 | 80100 | 80100 | 80200 | 80100 | 215 |
| 605 | 20230821 | 092600 | 1399470700 | 80100 | 80300 | 80300 | 80100 | 615 |
| 606 | 20230821 | 092500 | 1350125700 | 80300 | 80300 | 80400 | 80300 | 330 |
| 607 | 20230821 | 092400 | 1323626600 | 80300 | 80000 | 80300 | 80000 | 1269 |
| 608 | 20230821 | 092300 | 1222012400 | 80000 | 80000 | 80000 | 79900 | 265 |
| 609 | 20230821 | 092200 | 1200814800 | 80000 | 79900 | 80100 | 79900 | 530 |
| 610 | 20230821 | 092100 | 1158420800 | 80000 | 79800 | 80200 | 79800 | 1292 |
| 611 | 20230821 | 092000 | 1055071800 | 79800 | 79800 | 80000 | 79700 | 455 |
| 612 | 20230821 | 091900 | 1018734700 | 79800 | 79700 | 79800 | 79700 | 189 |
| 613 | 20230821 | 091800 | 1003659700 | 79700 | 79700 | 79800 | 79700 | 30 |
| 614 | 20230821 | 091700 | 1001267900 | 79600 | 79700 | 79800 | 79600 | 454 |
| 615 | 20230821 | 091600 | 965101600 | 79600 | 79800 | 79800 | 79600 | 579 |
| 616 | 20230821 | 091500 | 918992700 | 79800 | 80000 | 80100 | 79800 | 622 |
| 617 | 20230821 | 091400 | 869235200 | 80000 | 80200 | 80200 | 80000 | 493 |
| 618 | 20230821 | 091300 | 829725800 | 80300 | 80200 | 80300 | 80200 | 424 |
| 619 | 20230821 | 091200 | 795678800 | 80200 | 80300 | 80300 | 80200 | 289 |
| 620 | 20230821 | 091100 | 772483600 | 80300 | 80100 | 80300 | 80000 | 909 |
| 621 | 20230821 | 091000 | 699602800 | 80000 | 80300 | 80300 | 80000 | 612 |
| 622 | 20230821 | 090900 | 650573500 | 80200 | 80200 | 80300 | 80200 | 291 |
| 623 | 20230821 | 090800 | 627234600 | 80300 | 80500 | 80500 | 80200 | 369 |
| 624 | 20230821 | 090700 | 597589200 | 80300 | 79800 | 80300 | 79800 | 2143 |
| 625 | 20230821 | 090600 | 426078600 | 79600 | 80000 | 80000 | 79500 | 634 |
| 626 | 20230821 | 090500 | 375495100 | 79800 | 80100 | 80200 | 79800 | 467 |
| 627 | 20230821 | 090400 | 338129300 | 80200 | 80100 | 80200 | 80100 | 602 |
| 628 | 20230821 | 090300 | 289903500 | 80100 | 80000 | 80300 | 80000 | 739 |
| 629 | 20230821 | 090200 | 230755400 | 80000 | 80000 | 80000 | 79700 | 725 |
| 630 | 20230821 | 090100 | 172793900 | 80000 | 79400 | 80200 | 79400 | 824 |
| 631 | 20230821 | 090000 | 106861300 | 79400 | 79900 | 79900 | 79100 | 1336 |