31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 3 | 20230824 | 184000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20230824 | 183900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20230824 | 183800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20230824 | 183700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20230824 | 183600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20230824 | 183500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20230824 | 183400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20230824 | 183300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20230824 | 183200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20230824 | 183100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20230824 | 183000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20230824 | 182900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20230824 | 182800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20230824 | 182700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20230824 | 182600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20230824 | 182500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20230824 | 182400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20230824 | 182300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20230824 | 182200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20230824 | 182100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20230824 | 182000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20230824 | 181900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20230824 | 181800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20230824 | 181700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20230824 | 181600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20230824 | 181500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20230824 | 181400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20230824 | 181300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20230824 | 181200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20230824 | 181100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 33 | 20230824 | 181000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20230824 | 180900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20230824 | 180800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20230824 | 180700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20230824 | 180600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20230824 | 180500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20230824 | 180400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20230824 | 180300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20230824 | 180200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20230824 | 180100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20230824 | 180000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20230824 | 175900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20230824 | 175800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20230824 | 175700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20230824 | 175600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20230824 | 175500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20230824 | 175400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20230824 | 175300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20230824 | 175200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20230824 | 175100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20230824 | 175000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20230824 | 174900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20230824 | 174800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20230824 | 174700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20230824 | 174600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20230824 | 174500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20230824 | 174400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20230824 | 174300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20230824 | 174200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20230824 | 174100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 63 | 20230824 | 174000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20230824 | 173900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20230824 | 173800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20230824 | 173700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20230824 | 173600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20230824 | 173500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20230824 | 173400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20230824 | 173300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20230824 | 173200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20230824 | 173100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20230824 | 173000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20230824 | 172900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20230824 | 172800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20230824 | 172700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20230824 | 172600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20230824 | 172500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20230824 | 172400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20230824 | 172300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20230824 | 172200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20230824 | 172100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20230824 | 172000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20230824 | 171900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20230824 | 171800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20230824 | 171700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20230824 | 171600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20230824 | 171500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20230824 | 171400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20230824 | 171300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20230824 | 171200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20230824 | 171100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 93 | 20230824 | 171000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20230824 | 170900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20230824 | 170800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20230824 | 170700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20230824 | 170600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20230824 | 170500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20230824 | 170400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20230824 | 170300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20230824 | 170200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20230824 | 170100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20230824 | 170000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20230824 | 165900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20230824 | 165800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20230824 | 165700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20230824 | 165600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20230824 | 165500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20230824 | 165400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20230824 | 165300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20230824 | 165200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20230824 | 165100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20230824 | 165000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20230824 | 164900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20230824 | 164800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20230824 | 164700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20230824 | 164600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20230824 | 164500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20230824 | 164400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20230824 | 164300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20230824 | 164200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20230824 | 164100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 123 | 20230824 | 164000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20230824 | 163900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20230824 | 163800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20230824 | 163700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20230824 | 163600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20230824 | 163500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20230824 | 163400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20230824 | 163300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20230824 | 163200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20230824 | 163100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20230824 | 163000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20230824 | 162900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20230824 | 162800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20230824 | 162700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20230824 | 162600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20230824 | 162500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20230824 | 162400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20230824 | 162300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20230824 | 162200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20230824 | 162100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20230824 | 162000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20230824 | 161900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20230824 | 161800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20230824 | 161700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20230824 | 161600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20230824 | 161500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20230824 | 161400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20230824 | 161300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20230824 | 161200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20230824 | 161100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 153 | 20230824 | 161000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20230824 | 160900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20230824 | 160800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20230824 | 160700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20230824 | 160600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20230824 | 160500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20230824 | 160400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20230824 | 160300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20230824 | 160200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20230824 | 160100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20230824 | 160000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20230824 | 155900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20230824 | 155800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20230824 | 155700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20230824 | 155600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20230824 | 155500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20230824 | 155400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20230824 | 155300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20230824 | 155200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20230824 | 155100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20230824 | 155000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20230824 | 154900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20230824 | 154800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20230824 | 154700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20230824 | 154600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20230824 | 154500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20230824 | 154400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20230824 | 154300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20230824 | 154200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20230824 | 154100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 183 | 20230824 | 154000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20230824 | 153900 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20230824 | 153800 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20230824 | 153700 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20230824 | 153600 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20230824 | 153500 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20230824 | 153400 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20230824 | 153300 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20230824 | 153200 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20230824 | 153100 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20230824 | 153000 | 5742555900 | 56900 | 56900 | 56900 | 56900 | 1656 |
| 194 | 20230824 | 152900 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20230824 | 152800 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20230824 | 152700 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20230824 | 152600 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20230824 | 152500 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20230824 | 152400 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20230824 | 152300 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20230824 | 152200 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20230824 | 152100 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20230824 | 152000 | 5648329500 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20230824 | 151900 | 5648329500 | 56900 | 57000 | 57000 | 56900 | 231 |
| 205 | 20230824 | 151800 | 5635185300 | 57000 | 57000 | 57000 | 56900 | 95 |
| 206 | 20230824 | 151700 | 5629770500 | 57000 | 56700 | 57000 | 56700 | 728 |
| 207 | 20230824 | 151600 | 5588391400 | 56800 | 56900 | 56900 | 56700 | 486 |
| 208 | 20230824 | 151500 | 5560778100 | 56800 | 56800 | 57000 | 56700 | 58 |
| 209 | 20230824 | 151400 | 5557480500 | 56700 | 56700 | 56900 | 56700 | 281 |
| 210 | 20230824 | 151300 | 5541501000 | 56800 | 56900 | 56900 | 56700 | 123 |
| 211 | 20230824 | 151200 | 5534511900 | 56800 | 56900 | 56900 | 56800 | 169 |
| 212 | 20230824 | 151100 | 5524899100 | 56800 | 56900 | 56900 | 56700 | 173 |
| 213 | 20230824 | 151000 | 5515070400 | 56800 | 56600 | 57000 | 56600 | 627 |
| 214 | 20230824 | 150900 | 5479454500 | 56600 | 56700 | 56800 | 56600 | 735 |
| 215 | 20230824 | 150800 | 5437754900 | 56800 | 56700 | 56800 | 56600 | 184 |
| 216 | 20230824 | 150700 | 5427314800 | 56800 | 56800 | 56900 | 56600 | 1065 |
| 217 | 20230824 | 150600 | 5366997700 | 56800 | 56800 | 56900 | 56600 | 501 |
| 218 | 20230824 | 150500 | 5338592500 | 56700 | 56800 | 56900 | 56700 | 94 |
| 219 | 20230824 | 150400 | 5333252400 | 56800 | 57000 | 57000 | 56800 | 95 |
| 220 | 20230824 | 150300 | 5327854700 | 56900 | 56800 | 57000 | 56700 | 472 |
| 221 | 20230824 | 150200 | 5300973200 | 56800 | 56800 | 56900 | 56800 | 199 |
| 222 | 20230824 | 150100 | 5289669700 | 56900 | 56900 | 57000 | 56800 | 313 |
| 223 | 20230824 | 150000 | 5271860900 | 56900 | 56900 | 57100 | 56900 | 296 |
| 224 | 20230824 | 145900 | 5254995700 | 56900 | 56900 | 57000 | 56900 | 84 |
| 225 | 20230824 | 145800 | 5250210000 | 56900 | 56900 | 57000 | 56900 | 65 |
| 226 | 20230824 | 145700 | 5246508900 | 57000 | 56800 | 57000 | 56800 | 278 |
| 227 | 20230824 | 145600 | 5230681600 | 56900 | 56900 | 57000 | 56800 | 105 |
| 228 | 20230824 | 145500 | 5224708300 | 56900 | 56900 | 57000 | 56800 | 203 |
| 229 | 20230824 | 145400 | 5213153700 | 56900 | 56900 | 57000 | 56900 | 124 |
| 230 | 20230824 | 145300 | 5206089600 | 56900 | 56800 | 57000 | 56800 | 129 |
| 231 | 20230824 | 145200 | 5198743800 | 56900 | 56900 | 57000 | 56800 | 366 |
| 232 | 20230824 | 145100 | 5177905600 | 56900 | 56900 | 57100 | 56900 | 108 |
| 233 | 20230824 | 145000 | 5171750900 | 56900 | 57000 | 57000 | 56900 | 225 |
| 234 | 20230824 | 144900 | 5158940500 | 56900 | 57000 | 57100 | 56900 | 326 |
| 235 | 20230824 | 144800 | 5140367700 | 57000 | 57000 | 57200 | 57000 | 1077 |
| 236 | 20230824 | 144700 | 5078962700 | 57000 | 57100 | 57200 | 57000 | 314 |
| 237 | 20230824 | 144600 | 5061038600 | 57100 | 57000 | 57200 | 57000 | 105 |
| 238 | 20230824 | 144500 | 5055042900 | 57000 | 57000 | 57200 | 57000 | 129 |
| 239 | 20230824 | 144400 | 5047674300 | 57000 | 57000 | 57100 | 57000 | 213 |
| 240 | 20230824 | 144300 | 5035519900 | 57000 | 56900 | 57100 | 56900 | 399 |
| 241 | 20230824 | 144200 | 5012753800 | 56900 | 56900 | 57000 | 56900 | 177 |
| 242 | 20230824 | 144100 | 5002677600 | 56900 | 56900 | 57000 | 56900 | 119 |
| 243 | 20230824 | 144000 | 4995897000 | 56900 | 57000 | 57100 | 56800 | 672 |
| 244 | 20230824 | 143900 | 4957651200 | 56900 | 56900 | 57100 | 56900 | 361 |
| 245 | 20230824 | 143800 | 4937097700 | 56900 | 57000 | 57100 | 56900 | 512 |
| 246 | 20230824 | 143700 | 4907902100 | 57000 | 57000 | 57100 | 57000 | 85 |
| 247 | 20230824 | 143600 | 4903054600 | 57000 | 57000 | 57200 | 57000 | 99 |
| 248 | 20230824 | 143500 | 4897402100 | 57000 | 57000 | 57200 | 57000 | 234 |
| 249 | 20230824 | 143400 | 4884040800 | 57000 | 57000 | 57100 | 57000 | 180 |
| 250 | 20230824 | 143300 | 4873771400 | 57000 | 57100 | 57200 | 57000 | 124 |
| 251 | 20230824 | 143200 | 4866692000 | 57100 | 57000 | 57200 | 57000 | 209 |
| 252 | 20230824 | 143100 | 4854761600 | 57000 | 56900 | 57000 | 56900 | 102 |
| 253 | 20230824 | 143000 | 4848949300 | 56900 | 57000 | 57100 | 56900 | 206 |
| 254 | 20230824 | 142900 | 4837212100 | 57100 | 56900 | 57100 | 56900 | 133 |
| 255 | 20230824 | 142800 | 4829628300 | 56900 | 56900 | 57100 | 56900 | 213 |
| 256 | 20230824 | 142700 | 4817490300 | 56900 | 56900 | 57000 | 56900 | 212 |
| 257 | 20230824 | 142600 | 4805409800 | 56900 | 56900 | 57000 | 56900 | 250 |
| 258 | 20230824 | 142500 | 4791180000 | 56900 | 56800 | 56900 | 56800 | 243 |
| 259 | 20230824 | 142400 | 4777356200 | 56900 | 57000 | 57000 | 56800 | 634 |
| 260 | 20230824 | 142300 | 4741231900 | 57000 | 57200 | 57200 | 57000 | 231 |
| 261 | 20230824 | 142200 | 4728055800 | 57100 | 56900 | 57100 | 56800 | 733 |
| 262 | 20230824 | 142100 | 4686287500 | 56800 | 56700 | 56900 | 56500 | 3982 |
| 263 | 20230824 | 142000 | 4460161100 | 56700 | 56700 | 56800 | 56700 | 118 |
| 264 | 20230824 | 141900 | 4453462500 | 56700 | 56700 | 56800 | 56500 | 943 |
| 265 | 20230824 | 141800 | 4400076100 | 56700 | 56600 | 56800 | 56600 | 272 |
| 266 | 20230824 | 141700 | 4384647000 | 56700 | 56600 | 56700 | 56600 | 192 |
| 267 | 20230824 | 141600 | 4373765400 | 56600 | 56600 | 56700 | 56600 | 72 |
| 268 | 20230824 | 141500 | 4369687400 | 56600 | 56500 | 56700 | 56500 | 265 |
| 269 | 20230824 | 141400 | 4354678800 | 56500 | 56500 | 56700 | 56500 | 249 |
| 270 | 20230824 | 141300 | 4340592000 | 56500 | 56500 | 56600 | 56500 | 683 |
| 271 | 20230824 | 141200 | 4301983600 | 56500 | 56500 | 56600 | 56500 | 275 |
| 272 | 20230824 | 141100 | 4286438600 | 56500 | 56500 | 56700 | 56500 | 249 |
| 273 | 20230824 | 141000 | 4272344800 | 56500 | 56600 | 56700 | 56500 | 197 |
| 274 | 20230824 | 140900 | 4261186000 | 56600 | 56600 | 56700 | 56500 | 362 |
| 275 | 20230824 | 140800 | 4240707500 | 56700 | 56600 | 56800 | 56600 | 172 |
| 276 | 20230824 | 140700 | 4230957200 | 56700 | 56600 | 56800 | 56600 | 213 |
| 277 | 20230824 | 140600 | 4218880300 | 56600 | 56700 | 56800 | 56600 | 446 |
| 278 | 20230824 | 140500 | 4193587500 | 56800 | 56700 | 56800 | 56700 | 221 |
| 279 | 20230824 | 140400 | 4181051800 | 56700 | 56700 | 56800 | 56700 | 356 |
| 280 | 20230824 | 140300 | 4160854200 | 56700 | 56700 | 56800 | 56500 | 430 |
| 281 | 20230824 | 140200 | 4136471300 | 56700 | 56600 | 56700 | 56500 | 226 |
| 282 | 20230824 | 140100 | 4123671100 | 56500 | 56700 | 56800 | 56500 | 226 |
| 283 | 20230824 | 140000 | 4110871100 | 56700 | 56400 | 56800 | 56400 | 1055 |
| 284 | 20230824 | 135900 | 4051229200 | 56400 | 56500 | 56600 | 56400 | 392 |
| 285 | 20230824 | 135800 | 4029104800 | 56400 | 56500 | 56700 | 56400 | 412 |
| 286 | 20230824 | 135700 | 4005830400 | 56500 | 56600 | 56600 | 56400 | 268 |
| 287 | 20230824 | 135600 | 3990680400 | 56600 | 56600 | 56700 | 56500 | 249 |
| 288 | 20230824 | 135500 | 3976583900 | 56600 | 56600 | 56700 | 56500 | 192 |
| 289 | 20230824 | 135400 | 3965709700 | 56600 | 56700 | 56800 | 56500 | 303 |
| 290 | 20230824 | 135300 | 3948536200 | 56500 | 56500 | 56700 | 56500 | 220 |
| 291 | 20230824 | 135200 | 3936084300 | 56400 | 56500 | 56700 | 56300 | 1261 |
| 292 | 20230824 | 135100 | 3864933800 | 56500 | 56400 | 56700 | 56400 | 119 |
| 293 | 20230824 | 135000 | 3858204800 | 56500 | 56400 | 56600 | 56400 | 282 |
| 294 | 20230824 | 134900 | 3842265100 | 56400 | 56500 | 56600 | 56400 | 1119 |
| 295 | 20230824 | 134800 | 3779118700 | 56400 | 56600 | 56800 | 56400 | 771 |
| 296 | 20230824 | 134700 | 3735469000 | 56500 | 56500 | 56600 | 56500 | 168 |
| 297 | 20230824 | 134600 | 3725969800 | 56500 | 56600 | 56600 | 56400 | 279 |
| 298 | 20230824 | 134500 | 3710209200 | 56500 | 56400 | 56700 | 56400 | 512 |
| 299 | 20230824 | 134400 | 3681224900 | 56400 | 56500 | 56500 | 56300 | 1254 |
| 300 | 20230824 | 134300 | 3610499600 | 56400 | 56600 | 56600 | 56400 | 287 |
| 301 | 20230824 | 134200 | 3594284600 | 56500 | 56400 | 56600 | 56400 | 524 |
| 302 | 20230824 | 134100 | 3564683800 | 56400 | 56400 | 56500 | 56000 | 1787 |
| 303 | 20230824 | 134000 | 3464034700 | 56400 | 56600 | 56600 | 56400 | 1044 |
| 304 | 20230824 | 133900 | 3405024100 | 56800 | 56500 | 56800 | 56500 | 258 |
| 305 | 20230824 | 133800 | 3390415700 | 56600 | 56600 | 56600 | 56500 | 520 |
| 306 | 20230824 | 133700 | 3361001500 | 56700 | 56700 | 56800 | 56600 | 410 |
| 307 | 20230824 | 133600 | 3337738300 | 56700 | 56600 | 56700 | 56500 | 832 |
| 308 | 20230824 | 133500 | 3290652200 | 56600 | 56800 | 56900 | 56500 | 1142 |
| 309 | 20230824 | 133400 | 3225919300 | 56900 | 56900 | 57000 | 56800 | 1023 |
| 310 | 20230824 | 133300 | 3167683200 | 56900 | 57100 | 57100 | 56900 | 3191 |
| 311 | 20230824 | 133200 | 2985874200 | 57100 | 57200 | 57300 | 57000 | 1743 |
| 312 | 20230824 | 133100 | 2886341800 | 57200 | 57500 | 57500 | 57200 | 712 |
| 313 | 20230824 | 133000 | 2845519500 | 57500 | 57600 | 57600 | 57500 | 334 |
| 314 | 20230824 | 132900 | 2826312200 | 57600 | 57500 | 57600 | 57500 | 157 |
| 315 | 20230824 | 132800 | 2817282100 | 57600 | 57400 | 57600 | 57400 | 379 |
| 316 | 20230824 | 132700 | 2795518800 | 57400 | 57500 | 57600 | 57400 | 354 |
| 317 | 20230824 | 132600 | 2775166600 | 57500 | 57600 | 57600 | 57500 | 271 |
| 318 | 20230824 | 132500 | 2759579200 | 57600 | 57600 | 57600 | 57500 | 519 |
| 319 | 20230824 | 132400 | 2729691400 | 57700 | 57600 | 57700 | 57500 | 96 |
| 320 | 20230824 | 132300 | 2724164200 | 57700 | 57600 | 57700 | 57500 | 636 |
| 321 | 20230824 | 132200 | 2687576700 | 57700 | 57600 | 57700 | 57600 | 44 |
| 322 | 20230824 | 132100 | 2685042100 | 57600 | 57500 | 57600 | 57500 | 50 |
| 323 | 20230824 | 132000 | 2682164100 | 57500 | 57700 | 57700 | 57500 | 780 |
| 324 | 20230824 | 131900 | 2637268100 | 57700 | 57800 | 57900 | 57700 | 109 |
| 325 | 20230824 | 131800 | 2630966000 | 57800 | 58000 | 58000 | 57800 | 470 |
| 326 | 20230824 | 131700 | 2603765400 | 58000 | 57900 | 58000 | 57900 | 61 |
| 327 | 20230824 | 131600 | 2600230100 | 58000 | 58000 | 58000 | 58000 | 38 |
| 328 | 20230824 | 131500 | 2598026100 | 57900 | 57900 | 58000 | 57900 | 73 |
| 329 | 20230824 | 131400 | 2593796700 | 58000 | 58000 | 58100 | 58000 | 344 |
| 330 | 20230824 | 131300 | 2573842200 | 58000 | 58000 | 58100 | 58000 | 112 |
| 331 | 20230824 | 131200 | 2567343700 | 58100 | 58000 | 58100 | 58000 | 81 |
| 332 | 20230824 | 131100 | 2562639200 | 58100 | 58100 | 58100 | 58100 | 45 |
| 333 | 20230824 | 131000 | 2560024700 | 58100 | 58100 | 58200 | 58100 | 130 |
| 334 | 20230824 | 130900 | 2552465000 | 58200 | 58000 | 58200 | 58000 | 70 |
| 335 | 20230824 | 130800 | 2548394200 | 58100 | 58100 | 58100 | 58000 | 166 |
| 336 | 20230824 | 130700 | 2538756500 | 58100 | 58100 | 58200 | 58100 | 43 |
| 337 | 20230824 | 130600 | 2536255600 | 58100 | 58100 | 58100 | 58000 | 79 |
| 338 | 20230824 | 130500 | 2531666800 | 58100 | 58200 | 58200 | 58100 | 93 |
| 339 | 20230824 | 130400 | 2526255900 | 58100 | 58200 | 58200 | 58100 | 46 |
| 340 | 20230824 | 130300 | 2523579500 | 58100 | 58000 | 58100 | 58000 | 68 |
| 341 | 20230824 | 130200 | 2519629800 | 58100 | 58100 | 58200 | 58100 | 60 |
| 342 | 20230824 | 130100 | 2516141300 | 58100 | 58100 | 58200 | 58100 | 104 |
| 343 | 20230824 | 130000 | 2510098300 | 58200 | 58000 | 58200 | 58000 | 48 |
| 344 | 20230824 | 125900 | 2507309400 | 58100 | 58100 | 58200 | 58100 | 53 |
| 345 | 20230824 | 125800 | 2504227600 | 58100 | 58200 | 58200 | 58100 | 140 |
| 346 | 20230824 | 125700 | 2496091100 | 58100 | 58000 | 58100 | 58000 | 538 |
| 347 | 20230824 | 125600 | 2464835000 | 58100 | 58000 | 58100 | 58000 | 164 |
| 348 | 20230824 | 125500 | 2455313900 | 58100 | 58000 | 58100 | 58000 | 28 |
| 349 | 20230824 | 125400 | 2453687400 | 58100 | 57900 | 58100 | 57900 | 134 |
| 350 | 20230824 | 125300 | 2445916900 | 58000 | 58000 | 58100 | 58000 | 37 |
| 351 | 20230824 | 125200 | 2443767400 | 58000 | 58000 | 58000 | 57900 | 125 |
| 352 | 20230824 | 125100 | 2436521600 | 57900 | 58000 | 58000 | 57900 | 47 |
| 353 | 20230824 | 125000 | 2433796200 | 58100 | 58000 | 58100 | 58000 | 27 |
| 354 | 20230824 | 124900 | 2432227700 | 58100 | 58100 | 58100 | 58000 | 113 |
| 355 | 20230824 | 124800 | 2425668100 | 58000 | 58000 | 58000 | 57900 | 23 |
| 356 | 20230824 | 124700 | 2424335100 | 58100 | 57900 | 58100 | 57900 | 82 |
| 357 | 20230824 | 124600 | 2419575900 | 58000 | 58000 | 58100 | 58000 | 110 |
| 358 | 20230824 | 124500 | 2413191000 | 58100 | 58000 | 58100 | 57900 | 37 |
| 359 | 20230824 | 124400 | 2411046000 | 57900 | 58000 | 58000 | 57900 | 215 |
| 360 | 20230824 | 124300 | 2398582100 | 58000 | 58000 | 58000 | 58000 | 96 |
| 361 | 20230824 | 124200 | 2393014100 | 58100 | 58000 | 58100 | 57900 | 129 |
| 362 | 20230824 | 124100 | 2385535600 | 58000 | 58000 | 58000 | 58000 | 72 |
| 363 | 20230824 | 124000 | 2381359600 | 58000 | 58000 | 58000 | 57900 | 63 |
| 364 | 20230824 | 123900 | 2377707600 | 58000 | 58100 | 58100 | 58000 | 138 |
| 365 | 20230824 | 123800 | 2369696700 | 58000 | 58100 | 58100 | 57900 | 58 |
| 366 | 20230824 | 123700 | 2366331200 | 58000 | 58000 | 58100 | 58000 | 48 |
| 367 | 20230824 | 123600 | 2363543300 | 58000 | 57900 | 58100 | 57900 | 113 |
| 368 | 20230824 | 123500 | 2356987900 | 57900 | 57900 | 58000 | 57900 | 81 |
| 369 | 20230824 | 123400 | 2352291200 | 57900 | 58100 | 58100 | 57900 | 89 |
| 370 | 20230824 | 123300 | 2347127600 | 58000 | 57900 | 58100 | 57900 | 85 |
| 371 | 20230824 | 123200 | 2342198100 | 58000 | 58000 | 58000 | 57900 | 79 |
| 372 | 20230824 | 123100 | 2337616900 | 58100 | 58100 | 58100 | 58100 | 17 |
| 373 | 20230824 | 123000 | 2336629200 | 58100 | 58100 | 58100 | 57900 | 107 |
| 374 | 20230824 | 122900 | 2330421000 | 58000 | 58100 | 58100 | 57900 | 89 |
| 375 | 20230824 | 122800 | 2325258700 | 58100 | 58000 | 58100 | 58000 | 620 |
| 376 | 20230824 | 122700 | 2289290600 | 58000 | 58100 | 58100 | 58000 | 184 |
| 377 | 20230824 | 122600 | 2278614200 | 58000 | 58100 | 58100 | 58000 | 49 |
| 378 | 20230824 | 122500 | 2275768100 | 58100 | 58100 | 58100 | 58100 | 127 |
| 379 | 20230824 | 122400 | 2268389400 | 58000 | 58100 | 58100 | 58000 | 160 |
| 380 | 20230824 | 122300 | 2259100300 | 58100 | 58200 | 58200 | 58100 | 64 |
| 381 | 20230824 | 122200 | 2255376400 | 58200 | 58200 | 58200 | 58100 | 137 |
| 382 | 20230824 | 122100 | 2247412500 | 58200 | 58100 | 58200 | 58100 | 110 |
| 383 | 20230824 | 122000 | 2241014200 | 58200 | 58200 | 58200 | 58200 | 92 |
| 384 | 20230824 | 121900 | 2235659800 | 58100 | 58200 | 58200 | 58100 | 111 |
| 385 | 20230824 | 121800 | 2229206500 | 58200 | 58000 | 58200 | 58000 | 56 |
| 386 | 20230824 | 121700 | 2225950400 | 58200 | 58200 | 58200 | 58100 | 90 |
| 387 | 20230824 | 121600 | 2220718200 | 58200 | 58100 | 58200 | 58100 | 72 |
| 388 | 20230824 | 121500 | 2216527900 | 58100 | 58100 | 58200 | 58100 | 268 |
| 389 | 20230824 | 121400 | 2200950400 | 58200 | 58200 | 58200 | 58200 | 71 |
| 390 | 20230824 | 121300 | 2196818200 | 58200 | 58100 | 58300 | 58100 | 64 |
| 391 | 20230824 | 121200 | 2193091400 | 58200 | 58200 | 58300 | 58100 | 152 |
| 392 | 20230824 | 121100 | 2184248800 | 58300 | 58200 | 58300 | 58200 | 25 |
| 393 | 20230824 | 121000 | 2182793400 | 58200 | 58200 | 58200 | 58100 | 82 |
| 394 | 20230824 | 120900 | 2178021800 | 58200 | 58100 | 58300 | 58100 | 48 |
| 395 | 20230824 | 120800 | 2175226500 | 58200 | 58200 | 58300 | 58200 | 96 |
| 396 | 20230824 | 120700 | 2169636800 | 58200 | 58200 | 58200 | 58100 | 130 |
| 397 | 20230824 | 120600 | 2162077400 | 58200 | 58200 | 58200 | 58100 | 63 |
| 398 | 20230824 | 120500 | 2158411900 | 58200 | 58300 | 58300 | 58200 | 22 |
| 399 | 20230824 | 120400 | 2157131400 | 58200 | 58200 | 58200 | 58100 | 65 |
| 400 | 20230824 | 120300 | 2153349400 | 58200 | 58200 | 58200 | 58100 | 142 |
| 401 | 20230824 | 120200 | 2145086100 | 58100 | 58100 | 58200 | 58100 | 134 |
| 402 | 20230824 | 120100 | 2137295500 | 58200 | 58200 | 58200 | 58200 | 30 |
| 403 | 20230824 | 120000 | 2135549500 | 58200 | 58100 | 58300 | 58100 | 100 |
| 404 | 20230824 | 115900 | 2129728400 | 58200 | 58200 | 58300 | 58200 | 96 |
| 405 | 20230824 | 115800 | 2124140500 | 58200 | 58200 | 58200 | 58200 | 24 |
| 406 | 20230824 | 115700 | 2122743700 | 58200 | 58300 | 58300 | 58200 | 91 |
| 407 | 20230824 | 115600 | 2117446500 | 58200 | 58100 | 58300 | 58100 | 23 |
| 408 | 20230824 | 115500 | 2116108500 | 58200 | 58200 | 58300 | 58200 | 118 |
| 409 | 20230824 | 115400 | 2109235100 | 58200 | 58100 | 58200 | 58100 | 75 |
| 410 | 20230824 | 115300 | 2104871200 | 58100 | 58200 | 58300 | 58100 | 40 |
| 411 | 20230824 | 115200 | 2102541500 | 58100 | 58300 | 58300 | 58100 | 130 |
| 412 | 20230824 | 115100 | 2094978800 | 58200 | 58100 | 58200 | 58100 | 463 |
| 413 | 20230824 | 115000 | 2068047100 | 58200 | 58300 | 58300 | 58200 | 125 |
| 414 | 20230824 | 114900 | 2060763000 | 58200 | 58200 | 58300 | 58100 | 81 |
| 415 | 20230824 | 114800 | 2056049000 | 58100 | 58200 | 58200 | 58100 | 69 |
| 416 | 20230824 | 114700 | 2052034800 | 58300 | 58200 | 58300 | 58200 | 39 |
| 417 | 20230824 | 114600 | 2049761300 | 58200 | 58200 | 58200 | 58200 | 66 |
| 418 | 20230824 | 114500 | 2045920100 | 58200 | 58300 | 58300 | 58100 | 81 |
| 419 | 20230824 | 114400 | 2041203600 | 58300 | 58300 | 58300 | 58200 | 108 |
| 420 | 20230824 | 114300 | 2034914400 | 58300 | 58200 | 58300 | 58100 | 92 |
| 421 | 20230824 | 114200 | 2029566000 | 58200 | 58100 | 58300 | 58100 | 63 |
| 422 | 20230824 | 114100 | 2025898000 | 58200 | 58100 | 58200 | 58100 | 137 |
| 423 | 20230824 | 114000 | 2017930400 | 58200 | 58200 | 58200 | 58100 | 50 |
| 424 | 20230824 | 113900 | 2015021500 | 58200 | 58200 | 58200 | 58100 | 82 |
| 425 | 20230824 | 113800 | 2010252100 | 58200 | 58200 | 58200 | 58100 | 63 |
| 426 | 20230824 | 113700 | 2006591300 | 58200 | 58200 | 58200 | 58100 | 88 |
| 427 | 20230824 | 113600 | 2001472000 | 58100 | 58000 | 58100 | 58000 | 69 |
| 428 | 20230824 | 113500 | 1997464400 | 58100 | 58100 | 58100 | 58000 | 109 |
| 429 | 20230824 | 113400 | 1991131600 | 58100 | 58100 | 58100 | 58000 | 57 |
| 430 | 20230824 | 113300 | 1987820800 | 58100 | 58100 | 58100 | 58000 | 102 |
| 431 | 20230824 | 113200 | 1981901700 | 58100 | 58100 | 58100 | 58000 | 94 |
| 432 | 20230824 | 113100 | 1976441100 | 58100 | 58100 | 58100 | 58000 | 88 |
| 433 | 20230824 | 113000 | 1971334100 | 58100 | 58000 | 58100 | 57900 | 182 |
| 434 | 20230824 | 112900 | 1960778200 | 57900 | 58000 | 58100 | 57900 | 198 |
| 435 | 20230824 | 112800 | 1949294300 | 58100 | 58000 | 58100 | 58000 | 119 |
| 436 | 20230824 | 112700 | 1942383900 | 58000 | 58100 | 58100 | 58000 | 46 |
| 437 | 20230824 | 112600 | 1939712800 | 58100 | 58000 | 58100 | 58000 | 167 |
| 438 | 20230824 | 112500 | 1930023900 | 57900 | 58100 | 58100 | 57900 | 115 |
| 439 | 20230824 | 112400 | 1923362400 | 58100 | 58000 | 58100 | 57900 | 300 |
| 440 | 20230824 | 112300 | 1905981900 | 58000 | 58100 | 58100 | 58000 | 375 |
| 441 | 20230824 | 112200 | 1884224400 | 58100 | 58100 | 58100 | 58100 | 42 |
| 442 | 20230824 | 112100 | 1881784200 | 58000 | 58100 | 58300 | 58000 | 508 |
| 443 | 20230824 | 112000 | 1852301400 | 58000 | 58300 | 58300 | 58000 | 1162 |
| 444 | 20230824 | 111900 | 1784881400 | 58200 | 58300 | 58400 | 58200 | 173 |
| 445 | 20230824 | 111800 | 1774796700 | 58300 | 58200 | 58300 | 58100 | 559 |
| 446 | 20230824 | 111700 | 1742213500 | 58200 | 58200 | 58200 | 58200 | 29 |
| 447 | 20230824 | 111600 | 1740525700 | 58100 | 58200 | 58200 | 58100 | 96 |
| 448 | 20230824 | 111500 | 1734944300 | 58100 | 58100 | 58200 | 58100 | 34 |
| 449 | 20230824 | 111400 | 1732968300 | 58200 | 58200 | 58200 | 58100 | 84 |
| 450 | 20230824 | 111300 | 1728081700 | 58100 | 58100 | 58200 | 58100 | 45 |
| 451 | 20230824 | 111200 | 1725465700 | 58200 | 58200 | 58200 | 58000 | 58 |
| 452 | 20230824 | 111100 | 1722092500 | 58100 | 58100 | 58200 | 58100 | 197 |
| 453 | 20230824 | 111000 | 1710644100 | 58100 | 58100 | 58200 | 58100 | 105 |
| 454 | 20230824 | 110900 | 1704538800 | 58200 | 58100 | 58200 | 58100 | 393 |
| 455 | 20230824 | 110800 | 1681702700 | 58200 | 58200 | 58200 | 58200 | 40 |
| 456 | 20230824 | 110700 | 1679374700 | 58200 | 58300 | 58300 | 58200 | 62 |
| 457 | 20230824 | 110600 | 1675765700 | 58300 | 58200 | 58300 | 58100 | 28 |
| 458 | 20230824 | 110500 | 1674136700 | 58200 | 58100 | 58200 | 58100 | 156 |
| 459 | 20230824 | 110400 | 1665065300 | 58100 | 58200 | 58200 | 58100 | 44 |
| 460 | 20230824 | 110300 | 1662504600 | 58200 | 58200 | 58200 | 58100 | 197 |
| 461 | 20230824 | 110200 | 1651039800 | 58200 | 58100 | 58300 | 58100 | 75 |
| 462 | 20230824 | 110100 | 1646675300 | 58200 | 58200 | 58300 | 58100 | 161 |
| 463 | 20230824 | 110000 | 1637304900 | 58300 | 58300 | 58300 | 58100 | 95 |
| 464 | 20230824 | 105900 | 1631775400 | 58200 | 58400 | 58400 | 58200 | 108 |
| 465 | 20230824 | 105800 | 1625484100 | 58300 | 58400 | 58400 | 58300 | 52 |
| 466 | 20230824 | 105700 | 1622449600 | 58200 | 58400 | 58400 | 58200 | 232 |
| 467 | 20230824 | 105600 | 1608938900 | 58300 | 58400 | 58400 | 58200 | 367 |
| 468 | 20230824 | 105500 | 1587538800 | 58400 | 58300 | 58400 | 58300 | 35 |
| 469 | 20230824 | 105400 | 1585494900 | 58400 | 58300 | 58400 | 58300 | 26 |
| 470 | 20230824 | 105300 | 1583978500 | 58400 | 58400 | 58400 | 58400 | 49 |
| 471 | 20230824 | 105200 | 1581116900 | 58400 | 58300 | 58400 | 58300 | 144 |
| 472 | 20230824 | 105100 | 1572708300 | 58400 | 58400 | 58400 | 58300 | 85 |
| 473 | 20230824 | 105000 | 1567746400 | 58300 | 58400 | 58400 | 58300 | 89 |
| 474 | 20230824 | 104900 | 1562549000 | 58400 | 58400 | 58400 | 58400 | 15 |
| 475 | 20230824 | 104800 | 1561673000 | 58400 | 58400 | 58400 | 58300 | 135 |
| 476 | 20230824 | 104700 | 1553791200 | 58400 | 58400 | 58400 | 58400 | 23 |
| 477 | 20230824 | 104600 | 1552448000 | 58400 | 58300 | 58400 | 58300 | 58 |
| 478 | 20230824 | 104500 | 1549063000 | 58400 | 58300 | 58400 | 58300 | 105 |
| 479 | 20230824 | 104400 | 1542932200 | 58400 | 58400 | 58400 | 58400 | 24 |
| 480 | 20230824 | 104300 | 1541530600 | 58300 | 58300 | 58400 | 58200 | 581 |
| 481 | 20230824 | 104200 | 1507641600 | 58300 | 58200 | 58300 | 58200 | 17 |
| 482 | 20230824 | 104100 | 1506651800 | 58300 | 58300 | 58300 | 58200 | 179 |
| 483 | 20230824 | 104000 | 1496226100 | 58300 | 58200 | 58300 | 58200 | 343 |
| 484 | 20230824 | 103900 | 1476230900 | 58200 | 58300 | 58300 | 58200 | 40 |
| 485 | 20230824 | 103800 | 1473899300 | 58300 | 58200 | 58300 | 58200 | 330 |
| 486 | 20230824 | 103700 | 1454692900 | 58200 | 58100 | 58200 | 58000 | 356 |
| 487 | 20230824 | 103600 | 1433981600 | 58200 | 58200 | 58200 | 58100 | 159 |
| 488 | 20230824 | 103500 | 1424739600 | 58200 | 58200 | 58200 | 58100 | 235 |
| 489 | 20230824 | 103400 | 1411075600 | 58300 | 58300 | 58300 | 58200 | 118 |
| 490 | 20230824 | 103300 | 1404201300 | 58200 | 58300 | 58300 | 58200 | 32 |
| 491 | 20230824 | 103200 | 1402335900 | 58200 | 58300 | 58300 | 58200 | 24 |
| 492 | 20230824 | 103100 | 1400937600 | 58300 | 58200 | 58300 | 58100 | 88 |
| 493 | 20230824 | 103000 | 1395812800 | 58200 | 58200 | 58200 | 58200 | 68 |
| 494 | 20230824 | 102900 | 1391855200 | 58200 | 58200 | 58300 | 58100 | 62 |
| 495 | 20230824 | 102800 | 1388246900 | 58200 | 58200 | 58300 | 58200 | 97 |
| 496 | 20230824 | 102700 | 1382598700 | 58200 | 58300 | 58300 | 58200 | 37 |
| 497 | 20230824 | 102600 | 1380442500 | 58300 | 58300 | 58300 | 58300 | 23 |
| 498 | 20230824 | 102500 | 1379101600 | 58300 | 58300 | 58300 | 58200 | 122 |
| 499 | 20230824 | 102400 | 1371989300 | 58300 | 58200 | 58300 | 58200 | 770 |
| 500 | 20230824 | 102300 | 1327174100 | 58200 | 58200 | 58200 | 58200 | 60 |
| 501 | 20230824 | 102200 | 1323682100 | 58200 | 58100 | 58200 | 58000 | 1060 |
| 502 | 20230824 | 102100 | 1262094500 | 58100 | 58100 | 58100 | 58000 | 137 |
| 503 | 20230824 | 102000 | 1254138300 | 58000 | 58000 | 58100 | 58000 | 18 |
| 504 | 20230824 | 101900 | 1253093900 | 58000 | 58100 | 58100 | 58000 | 16 |
| 505 | 20230824 | 101800 | 1252164700 | 58100 | 58000 | 58100 | 58000 | 17 |
| 506 | 20230824 | 101700 | 1251178100 | 58000 | 58100 | 58100 | 58000 | 22 |
| 507 | 20230824 | 101600 | 1249901600 | 58100 | 58100 | 58100 | 58100 | 17 |
| 508 | 20230824 | 101500 | 1248913900 | 58000 | 58100 | 58100 | 58000 | 8 |
| 509 | 20230824 | 101400 | 1248449300 | 58100 | 58100 | 58100 | 58100 | 11 |
| 510 | 20230824 | 101300 | 1247810200 | 58100 | 58000 | 58100 | 58000 | 15 |
| 511 | 20230824 | 101200 | 1246939500 | 58000 | 58100 | 58100 | 58000 | 21 |
| 512 | 20230824 | 101100 | 1245719800 | 58000 | 57900 | 58000 | 57900 | 160 |
| 513 | 20230824 | 101000 | 1236441700 | 58000 | 57900 | 58000 | 57900 | 32 |
| 514 | 20230824 | 100900 | 1234585800 | 58000 | 58000 | 58000 | 58000 | 118 |
| 515 | 20230824 | 100800 | 1227741800 | 58000 | 58000 | 58000 | 58000 | 134 |
| 516 | 20230824 | 100700 | 1219969800 | 58000 | 58100 | 58100 | 58000 | 23 |
| 517 | 20230824 | 100600 | 1218635200 | 58100 | 58100 | 58100 | 57900 | 639 |
| 518 | 20230824 | 100500 | 1181591800 | 58000 | 58100 | 58100 | 58000 | 35 |
| 519 | 20230824 | 100400 | 1179559600 | 58100 | 58100 | 58100 | 58100 | 27 |
| 520 | 20230824 | 100300 | 1177990900 | 58100 | 58000 | 58100 | 58000 | 122 |
| 521 | 20230824 | 100200 | 1170904200 | 58000 | 58000 | 58100 | 58000 | 9 |
| 522 | 20230824 | 100100 | 1170381800 | 58100 | 58100 | 58100 | 58100 | 23 |
| 523 | 20230824 | 100000 | 1169045500 | 58100 | 58000 | 58100 | 57900 | 41 |
| 524 | 20230824 | 095900 | 1166667500 | 58000 | 58000 | 58000 | 58000 | 69 |
| 525 | 20230824 | 095800 | 1162665500 | 58000 | 58000 | 58100 | 58000 | 223 |
| 526 | 20230824 | 095700 | 1149730900 | 58100 | 58100 | 58100 | 58000 | 46 |
| 527 | 20230824 | 095600 | 1147059000 | 58100 | 58000 | 58100 | 58000 | 20 |
| 528 | 20230824 | 095500 | 1145898400 | 58100 | 58100 | 58100 | 58000 | 38 |
| 529 | 20230824 | 095400 | 1143691500 | 58100 | 58100 | 58100 | 58000 | 47 |
| 530 | 20230824 | 095300 | 1140961600 | 58100 | 58100 | 58100 | 58000 | 84 |
| 531 | 20230824 | 095200 | 1136081900 | 58100 | 58000 | 58100 | 58000 | 64 |
| 532 | 20230824 | 095100 | 1132366900 | 58000 | 58100 | 58100 | 58000 | 286 |
| 533 | 20230824 | 095000 | 1115757400 | 58100 | 58200 | 58200 | 58100 | 499 |
| 534 | 20230824 | 094900 | 1086742400 | 58200 | 58100 | 58200 | 58100 | 504 |
| 535 | 20230824 | 094800 | 1057459400 | 58200 | 58200 | 58200 | 58100 | 18 |
| 536 | 20230824 | 094700 | 1056412600 | 58200 | 58200 | 58200 | 58100 | 22 |
| 537 | 20230824 | 094600 | 1055132900 | 58200 | 58100 | 58200 | 58100 | 20 |
| 538 | 20230824 | 094500 | 1053970300 | 58200 | 58200 | 58200 | 58100 | 80 |
| 539 | 20230824 | 094400 | 1049315000 | 58200 | 58200 | 58300 | 58200 | 165 |
| 540 | 20230824 | 094300 | 1039711800 | 58200 | 58200 | 58300 | 58100 | 153 |
| 541 | 20230824 | 094200 | 1030807100 | 58300 | 58300 | 58300 | 58200 | 54 |
| 542 | 20230824 | 094100 | 1027662900 | 58300 | 58200 | 58300 | 58200 | 419 |
| 543 | 20230824 | 094000 | 1003276700 | 58200 | 58100 | 58200 | 58100 | 38 |
| 544 | 20230824 | 093900 | 1001068500 | 58200 | 58100 | 58200 | 58100 | 127 |
| 545 | 20230824 | 093800 | 993689300 | 58100 | 58100 | 58200 | 58000 | 316 |
| 546 | 20230824 | 093700 | 975343800 | 58200 | 58200 | 58200 | 58100 | 30 |
| 547 | 20230824 | 093600 | 973599000 | 58000 | 58100 | 58100 | 58000 | 51 |
| 548 | 20230824 | 093500 | 970636800 | 58000 | 58100 | 58100 | 58000 | 31 |
| 549 | 20230824 | 093400 | 968836600 | 58000 | 58200 | 58200 | 57900 | 1085 |
| 550 | 20230824 | 093300 | 905917000 | 58100 | 58100 | 58300 | 58100 | 165 |
| 551 | 20230824 | 093200 | 896317300 | 58100 | 58100 | 58100 | 58000 | 548 |
| 552 | 20230824 | 093100 | 864479200 | 58000 | 58100 | 58100 | 58000 | 56 |
| 553 | 20230824 | 093000 | 861229800 | 58100 | 57900 | 58100 | 57800 | 459 |
| 554 | 20230824 | 092900 | 834640400 | 57900 | 58000 | 58000 | 57900 | 54 |
| 555 | 20230824 | 092800 | 831510700 | 57900 | 58000 | 58000 | 57900 | 45 |
| 556 | 20230824 | 092700 | 828901900 | 58000 | 58000 | 58100 | 57900 | 990 |
| 557 | 20230824 | 092600 | 771447700 | 58000 | 58000 | 58100 | 58000 | 152 |
| 558 | 20230824 | 092500 | 762631300 | 57900 | 58000 | 58000 | 57900 | 244 |
| 559 | 20230824 | 092400 | 748480000 | 57900 | 57600 | 57900 | 57500 | 203 |
| 560 | 20230824 | 092300 | 736764100 | 57600 | 57700 | 57800 | 57600 | 2661 |
| 561 | 20230824 | 092200 | 583480600 | 57600 | 57700 | 57800 | 57600 | 76 |
| 562 | 20230824 | 092100 | 579097300 | 57800 | 57700 | 57800 | 57600 | 147 |
| 563 | 20230824 | 092000 | 570624300 | 57800 | 58000 | 58000 | 57800 | 396 |
| 564 | 20230824 | 091900 | 547702100 | 57900 | 58000 | 58000 | 57900 | 196 |
| 565 | 20230824 | 091800 | 536335000 | 57900 | 57800 | 57900 | 57700 | 281 |
| 566 | 20230824 | 091700 | 520066600 | 57800 | 57800 | 57800 | 57700 | 584 |
| 567 | 20230824 | 091600 | 486345500 | 57600 | 57500 | 57800 | 57500 | 466 |
| 568 | 20230824 | 091500 | 459510400 | 57500 | 57500 | 57600 | 57500 | 65 |
| 569 | 20230824 | 091400 | 455772200 | 57600 | 57500 | 57600 | 57500 | 90 |
| 570 | 20230824 | 091300 | 450595500 | 57500 | 57500 | 57600 | 57500 | 140 |
| 571 | 20230824 | 091200 | 442541600 | 57600 | 57600 | 57600 | 57400 | 622 |
| 572 | 20230824 | 091100 | 406806700 | 57600 | 57600 | 57800 | 57600 | 100 |
| 573 | 20230824 | 091000 | 401037100 | 57500 | 57700 | 57800 | 57500 | 229 |
| 574 | 20230824 | 090900 | 387851500 | 57500 | 57800 | 57800 | 57500 | 1048 |
| 575 | 20230824 | 090800 | 327542700 | 57700 | 57900 | 57900 | 57700 | 416 |
| 576 | 20230824 | 090700 | 303504200 | 57900 | 57600 | 57900 | 57600 | 315 |
| 577 | 20230824 | 090600 | 285316800 | 57600 | 57600 | 57800 | 57500 | 568 |
| 578 | 20230824 | 090500 | 252573900 | 57500 | 57500 | 57500 | 57500 | 48 |
| 579 | 20230824 | 090400 | 249813900 | 57500 | 57600 | 57600 | 57500 | 488 |
| 580 | 20230824 | 090300 | 221742800 | 57600 | 57600 | 57700 | 57500 | 219 |
| 581 | 20230824 | 090200 | 209114600 | 57700 | 57800 | 57800 | 57500 | 161 |
| 582 | 20230824 | 090100 | 199846100 | 57900 | 57600 | 57900 | 57400 | 559 |
| 583 | 20230824 | 090000 | 167717500 | 57600 | 57400 | 58100 | 57400 | 2905 |