37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 3 | 20230822 | 193000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 4 | 20230822 | 192900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 5 | 20230822 | 192800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 6 | 20230822 | 192700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 7 | 20230822 | 192600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 8 | 20230822 | 192500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 9 | 20230822 | 192400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 10 | 20230822 | 192300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 11 | 20230822 | 192200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 12 | 20230822 | 192100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 13 | 20230822 | 192000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 14 | 20230822 | 191900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 15 | 20230822 | 191800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 16 | 20230822 | 191700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 17 | 20230822 | 191600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 18 | 20230822 | 191500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 19 | 20230822 | 191400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 20 | 20230822 | 191300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 21 | 20230822 | 191200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 22 | 20230822 | 191100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 23 | 20230822 | 191000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 24 | 20230822 | 190900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 25 | 20230822 | 190800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 26 | 20230822 | 190700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 27 | 20230822 | 190600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 28 | 20230822 | 190500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 29 | 20230822 | 190400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 30 | 20230822 | 190300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 31 | 20230822 | 190200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 32 | 20230822 | 190100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 33 | 20230822 | 190000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 34 | 20230822 | 185900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 35 | 20230822 | 185800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 36 | 20230822 | 185700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 37 | 20230822 | 185600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 38 | 20230822 | 185500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 39 | 20230822 | 185400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 40 | 20230822 | 185300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 41 | 20230822 | 185200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 42 | 20230822 | 185100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 43 | 20230822 | 185000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 44 | 20230822 | 184900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 45 | 20230822 | 184800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 46 | 20230822 | 184700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 47 | 20230822 | 184600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 48 | 20230822 | 184500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 49 | 20230822 | 184400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 50 | 20230822 | 184300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 51 | 20230822 | 184200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 52 | 20230822 | 184100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 53 | 20230822 | 184000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 54 | 20230822 | 183900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 55 | 20230822 | 183800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 56 | 20230822 | 183700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 57 | 20230822 | 183600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 58 | 20230822 | 183500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 59 | 20230822 | 183400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 60 | 20230822 | 183300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 61 | 20230822 | 183200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 62 | 20230822 | 183100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 63 | 20230822 | 183000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 64 | 20230822 | 182900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 65 | 20230822 | 182800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 66 | 20230822 | 182700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 67 | 20230822 | 182600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 68 | 20230822 | 182500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 69 | 20230822 | 182400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 70 | 20230822 | 182300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 71 | 20230822 | 182200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 72 | 20230822 | 182100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 73 | 20230822 | 182000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 74 | 20230822 | 181900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 75 | 20230822 | 181800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 76 | 20230822 | 181700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 77 | 20230822 | 181600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 78 | 20230822 | 181500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 79 | 20230822 | 181400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 80 | 20230822 | 181300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 81 | 20230822 | 181200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 82 | 20230822 | 181100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 83 | 20230822 | 181000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 84 | 20230822 | 180900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 85 | 20230822 | 180800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 86 | 20230822 | 180700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 87 | 20230822 | 180600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 88 | 20230822 | 180500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 89 | 20230822 | 180400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 90 | 20230822 | 180300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 91 | 20230822 | 180200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 92 | 20230822 | 180100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 93 | 20230822 | 180000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 94 | 20230822 | 175900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 95 | 20230822 | 175800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 96 | 20230822 | 175700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 97 | 20230822 | 175600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 98 | 20230822 | 175500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 99 | 20230822 | 175400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 100 | 20230822 | 175300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 101 | 20230822 | 175200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 102 | 20230822 | 175100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 103 | 20230822 | 175000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 104 | 20230822 | 174900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 105 | 20230822 | 174800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 106 | 20230822 | 174700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 107 | 20230822 | 174600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 108 | 20230822 | 174500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 109 | 20230822 | 174400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 110 | 20230822 | 174300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 111 | 20230822 | 174200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 112 | 20230822 | 174100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 113 | 20230822 | 174000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 114 | 20230822 | 173900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 115 | 20230822 | 173800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 116 | 20230822 | 173700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 117 | 20230822 | 173600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 118 | 20230822 | 173500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 119 | 20230822 | 173400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 120 | 20230822 | 173300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 121 | 20230822 | 173200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 122 | 20230822 | 173100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 123 | 20230822 | 173000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 124 | 20230822 | 172900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 125 | 20230822 | 172800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 126 | 20230822 | 172700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 127 | 20230822 | 172600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 128 | 20230822 | 172500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 129 | 20230822 | 172400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 130 | 20230822 | 172300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 131 | 20230822 | 172200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 132 | 20230822 | 172100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 133 | 20230822 | 172000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 134 | 20230822 | 171900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 135 | 20230822 | 171800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 136 | 20230822 | 171700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 137 | 20230822 | 171600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 138 | 20230822 | 171500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 139 | 20230822 | 171400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 140 | 20230822 | 171300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 141 | 20230822 | 171200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 142 | 20230822 | 171100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 143 | 20230822 | 171000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 144 | 20230822 | 170900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 145 | 20230822 | 170800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 146 | 20230822 | 170700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 147 | 20230822 | 170600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 148 | 20230822 | 170500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 149 | 20230822 | 170400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 150 | 20230822 | 170300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 151 | 20230822 | 170200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 152 | 20230822 | 170100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 153 | 20230822 | 170000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 154 | 20230822 | 165900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 155 | 20230822 | 165800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 156 | 20230822 | 165700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 157 | 20230822 | 165600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 158 | 20230822 | 165500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 159 | 20230822 | 165400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 160 | 20230822 | 165300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 161 | 20230822 | 165200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 162 | 20230822 | 165100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 163 | 20230822 | 165000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 164 | 20230822 | 164900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 165 | 20230822 | 164800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 166 | 20230822 | 164700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 167 | 20230822 | 164600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 168 | 20230822 | 164500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 169 | 20230822 | 164400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 170 | 20230822 | 164300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 171 | 20230822 | 164200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 172 | 20230822 | 164100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 173 | 20230822 | 164000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 174 | 20230822 | 163900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 175 | 20230822 | 163800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 176 | 20230822 | 163700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 177 | 20230822 | 163600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 178 | 20230822 | 163500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 179 | 20230822 | 163400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 180 | 20230822 | 163300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 181 | 20230822 | 163200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 182 | 20230822 | 163100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 183 | 20230822 | 163000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 184 | 20230822 | 162900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 185 | 20230822 | 162800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 186 | 20230822 | 162700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 187 | 20230822 | 162600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 188 | 20230822 | 162500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 189 | 20230822 | 162400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 190 | 20230822 | 162300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 191 | 20230822 | 162200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 192 | 20230822 | 162100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 193 | 20230822 | 162000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 194 | 20230822 | 161900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 195 | 20230822 | 161800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 196 | 20230822 | 161700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 197 | 20230822 | 161600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 198 | 20230822 | 161500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 199 | 20230822 | 161400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 200 | 20230822 | 161300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 201 | 20230822 | 161200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 202 | 20230822 | 161100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 203 | 20230822 | 161000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 204 | 20230822 | 160900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 205 | 20230822 | 160800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 206 | 20230822 | 160700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 207 | 20230822 | 160600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 208 | 20230822 | 160500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 209 | 20230822 | 160400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 210 | 20230822 | 160300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 211 | 20230822 | 160200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 212 | 20230822 | 160100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 213 | 20230822 | 160000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 214 | 20230822 | 155900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 215 | 20230822 | 155800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 216 | 20230822 | 155700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 217 | 20230822 | 155600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 218 | 20230822 | 155500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 219 | 20230822 | 155400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 220 | 20230822 | 155300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 221 | 20230822 | 155200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 222 | 20230822 | 155100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 223 | 20230822 | 155000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 224 | 20230822 | 154900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 225 | 20230822 | 154800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 226 | 20230822 | 154700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 227 | 20230822 | 154600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 228 | 20230822 | 154500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 229 | 20230822 | 154400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 230 | 20230822 | 154300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 231 | 20230822 | 154200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 232 | 20230822 | 154100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 233 | 20230822 | 154000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 234 | 20230822 | 153900 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 235 | 20230822 | 153800 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 236 | 20230822 | 153700 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 237 | 20230822 | 153600 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 238 | 20230822 | 153500 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 239 | 20230822 | 153400 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 240 | 20230822 | 153300 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 241 | 20230822 | 153200 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 0 |
| 242 | 20230822 | 153100 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 243 | 20230822 | 153000 | 75693795900 | 143400 | 143400 | 143400 | 143400 | 18952 |
| 244 | 20230822 | 152900 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 245 | 20230822 | 152800 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 246 | 20230822 | 152700 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 247 | 20230822 | 152600 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 248 | 20230822 | 152500 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 249 | 20230822 | 152400 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 250 | 20230822 | 152300 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 251 | 20230822 | 152200 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 252 | 20230822 | 152100 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 253 | 20230822 | 152000 | 72976079100 | 143700 | 143700 | 143700 | 143700 | 0 |
| 254 | 20230822 | 151900 | 72976079100 | 143700 | 143700 | 143800 | 143600 | 1214 |
| 255 | 20230822 | 151800 | 72801563600 | 143800 | 143800 | 143800 | 143700 | 1298 |
| 256 | 20230822 | 151700 | 72614974000 | 143800 | 143400 | 143800 | 143400 | 5017 |
| 257 | 20230822 | 151600 | 71894349600 | 143500 | 143500 | 143500 | 143400 | 883 |
| 258 | 20230822 | 151500 | 71767692700 | 143400 | 143300 | 143500 | 143300 | 1983 |
| 259 | 20230822 | 151400 | 71483241600 | 143300 | 143300 | 143400 | 143200 | 3179 |
| 260 | 20230822 | 151300 | 71027649100 | 143300 | 143300 | 143300 | 143200 | 2012 |
| 261 | 20230822 | 151200 | 70739364200 | 143300 | 143400 | 143400 | 143300 | 1189 |
| 262 | 20230822 | 151100 | 70568936600 | 143300 | 143400 | 143400 | 143300 | 1009 |
| 263 | 20230822 | 151000 | 70424296800 | 143400 | 143400 | 143500 | 143300 | 1588 |
| 264 | 20230822 | 150900 | 70196583800 | 143500 | 143400 | 143500 | 143300 | 1171 |
| 265 | 20230822 | 150800 | 70028665400 | 143400 | 143300 | 143400 | 143300 | 479 |
| 266 | 20230822 | 150700 | 69960008000 | 143400 | 143200 | 143500 | 143200 | 3266 |
| 267 | 20230822 | 150600 | 69491790000 | 143200 | 143300 | 143300 | 143200 | 1350 |
| 268 | 20230822 | 150500 | 69298405200 | 143300 | 143200 | 143400 | 143200 | 783 |
| 269 | 20230822 | 150400 | 69186226900 | 143200 | 143200 | 143300 | 143100 | 3877 |
| 270 | 20230822 | 150300 | 68631053700 | 143100 | 143000 | 143200 | 143000 | 3452 |
| 271 | 20230822 | 150200 | 68137090600 | 143100 | 143100 | 143100 | 143000 | 956 |
| 272 | 20230822 | 150100 | 68000319700 | 143100 | 143000 | 143100 | 143000 | 1202 |
| 273 | 20230822 | 150000 | 67828345500 | 143100 | 143000 | 143100 | 143000 | 938 |
| 274 | 20230822 | 145900 | 67694164800 | 143000 | 143100 | 143100 | 143000 | 992 |
| 275 | 20230822 | 145800 | 67552245300 | 143000 | 143000 | 143100 | 143000 | 1508 |
| 276 | 20230822 | 145700 | 67336486900 | 143000 | 143100 | 143100 | 143000 | 931 |
| 277 | 20230822 | 145600 | 67203328000 | 143000 | 143000 | 143100 | 143000 | 1891 |
| 278 | 20230822 | 145500 | 66932874900 | 143000 | 143000 | 143200 | 143000 | 1202 |
| 279 | 20230822 | 145400 | 66760886600 | 143100 | 143000 | 143100 | 143000 | 3064 |
| 280 | 20230822 | 145300 | 66322476000 | 143000 | 143000 | 143100 | 143000 | 849 |
| 281 | 20230822 | 145200 | 66201027500 | 143000 | 143100 | 143200 | 143000 | 2159 |
| 282 | 20230822 | 145100 | 65892116800 | 143200 | 143100 | 143200 | 143100 | 824 |
| 283 | 20230822 | 145000 | 65774195600 | 143100 | 143100 | 143200 | 143100 | 667 |
| 284 | 20230822 | 144900 | 65678737600 | 143100 | 143100 | 143200 | 143100 | 868 |
| 285 | 20230822 | 144800 | 65554513100 | 143100 | 143200 | 143200 | 143100 | 837 |
| 286 | 20230822 | 144700 | 65434707000 | 143200 | 143100 | 143200 | 143100 | 654 |
| 287 | 20230822 | 144600 | 65341108800 | 143200 | 143100 | 143200 | 143100 | 427 |
| 288 | 20230822 | 144500 | 65279997300 | 143100 | 143100 | 143300 | 143100 | 1219 |
| 289 | 20230822 | 144400 | 65105527200 | 143200 | 143000 | 143200 | 143000 | 2055 |
| 290 | 20230822 | 144300 | 64811386800 | 143100 | 143000 | 143100 | 143000 | 1172 |
| 291 | 20230822 | 144200 | 64643756100 | 143000 | 143100 | 143200 | 143000 | 1842 |
| 292 | 20230822 | 144100 | 64380214700 | 143100 | 143100 | 143200 | 143000 | 2147 |
| 293 | 20230822 | 144000 | 64073005900 | 143100 | 143100 | 143200 | 143000 | 4580 |
| 294 | 20230822 | 143900 | 63417624700 | 143100 | 143200 | 143200 | 143100 | 1022 |
| 295 | 20230822 | 143800 | 63271343500 | 143100 | 143200 | 143300 | 143100 | 1169 |
| 296 | 20230822 | 143700 | 63103969900 | 143200 | 143100 | 143200 | 143100 | 878 |
| 297 | 20230822 | 143600 | 62978284900 | 143100 | 143300 | 143300 | 143100 | 4316 |
| 298 | 20230822 | 143500 | 62360306200 | 143200 | 143200 | 143300 | 143200 | 1018 |
| 299 | 20230822 | 143400 | 62214514800 | 143200 | 143200 | 143300 | 143200 | 1441 |
| 300 | 20230822 | 143300 | 62008142900 | 143200 | 143300 | 143400 | 143200 | 1028 |
| 301 | 20230822 | 143200 | 61860844500 | 143300 | 143200 | 143300 | 143200 | 805 |
| 302 | 20230822 | 143100 | 61745550300 | 143200 | 143300 | 143400 | 143200 | 2071 |
| 303 | 20230822 | 143000 | 61448827200 | 143400 | 143400 | 143500 | 143300 | 585 |
| 304 | 20230822 | 142900 | 61364976900 | 143300 | 143400 | 143400 | 143300 | 2002 |
| 305 | 20230822 | 142800 | 61078017900 | 143400 | 143400 | 143500 | 143300 | 992 |
| 306 | 20230822 | 142700 | 60935766100 | 143400 | 143400 | 143500 | 143400 | 460 |
| 307 | 20230822 | 142600 | 60869799500 | 143400 | 143500 | 143500 | 143400 | 368 |
| 308 | 20230822 | 142500 | 60817019600 | 143500 | 143400 | 143500 | 143400 | 469 |
| 309 | 20230822 | 142400 | 60749755500 | 143400 | 143400 | 143500 | 143400 | 524 |
| 310 | 20230822 | 142300 | 60674600200 | 143400 | 143500 | 143600 | 143400 | 612 |
| 311 | 20230822 | 142200 | 60586776600 | 143500 | 143500 | 143600 | 143400 | 1665 |
| 312 | 20230822 | 142100 | 60347877400 | 143500 | 143500 | 143600 | 143500 | 422 |
| 313 | 20230822 | 142000 | 60287319600 | 143500 | 143500 | 143600 | 143500 | 1083 |
| 314 | 20230822 | 141900 | 60131896700 | 143500 | 143400 | 143600 | 143400 | 1470 |
| 315 | 20230822 | 141800 | 59920988000 | 143400 | 143400 | 143400 | 143300 | 1942 |
| 316 | 20230822 | 141700 | 59642544000 | 143300 | 143400 | 143500 | 143300 | 3253 |
| 317 | 20230822 | 141600 | 59176109000 | 143500 | 143600 | 143600 | 143400 | 2918 |
| 318 | 20230822 | 141500 | 58757379600 | 143500 | 143500 | 143600 | 143500 | 2088 |
| 319 | 20230822 | 141400 | 58457741800 | 143500 | 143500 | 143600 | 143500 | 660 |
| 320 | 20230822 | 141300 | 58363025600 | 143500 | 143600 | 143600 | 143500 | 443 |
| 321 | 20230822 | 141200 | 58299435500 | 143600 | 143500 | 143600 | 143500 | 1534 |
| 322 | 20230822 | 141100 | 58079300400 | 143500 | 143500 | 143600 | 143500 | 428 |
| 323 | 20230822 | 141000 | 58017878200 | 143500 | 143600 | 143600 | 143500 | 458 |
| 324 | 20230822 | 140900 | 57952129800 | 143500 | 143600 | 143700 | 143500 | 1668 |
| 325 | 20230822 | 140800 | 57712625000 | 143700 | 143600 | 143700 | 143600 | 263 |
| 326 | 20230822 | 140700 | 57674857200 | 143700 | 143700 | 143700 | 143600 | 290 |
| 327 | 20230822 | 140600 | 57633207100 | 143700 | 143600 | 143700 | 143600 | 845 |
| 328 | 20230822 | 140500 | 57511854600 | 143700 | 143600 | 143700 | 143500 | 831 |
| 329 | 20230822 | 140400 | 57392525900 | 143500 | 143600 | 143600 | 143500 | 718 |
| 330 | 20230822 | 140300 | 57289453000 | 143600 | 143600 | 143600 | 143500 | 1085 |
| 331 | 20230822 | 140200 | 57133679100 | 143600 | 143500 | 143600 | 143500 | 621 |
| 332 | 20230822 | 140100 | 57044524500 | 143500 | 143600 | 143600 | 143500 | 706 |
| 333 | 20230822 | 140000 | 56943180600 | 143500 | 143600 | 143700 | 143500 | 3497 |
| 334 | 20230822 | 135900 | 56441136700 | 143700 | 143600 | 143700 | 143600 | 841 |
| 335 | 20230822 | 135800 | 56320355300 | 143600 | 143600 | 143700 | 143600 | 374 |
| 336 | 20230822 | 135700 | 56266643300 | 143600 | 143700 | 143800 | 143600 | 414 |
| 337 | 20230822 | 135600 | 56207157300 | 143700 | 143700 | 143700 | 143600 | 522 |
| 338 | 20230822 | 135500 | 56132158800 | 143700 | 143600 | 143700 | 143600 | 1615 |
| 339 | 20230822 | 135400 | 55900100900 | 143600 | 143600 | 143700 | 143600 | 751 |
| 340 | 20230822 | 135300 | 55792255100 | 143700 | 143600 | 143700 | 143600 | 734 |
| 341 | 20230822 | 135200 | 55686848900 | 143700 | 143600 | 143700 | 143600 | 778 |
| 342 | 20230822 | 135100 | 55575074200 | 143700 | 143600 | 143700 | 143500 | 620 |
| 343 | 20230822 | 135000 | 55486041100 | 143600 | 143600 | 143600 | 143500 | 2269 |
| 344 | 20230822 | 134900 | 55160229700 | 143500 | 143700 | 143700 | 143500 | 6024 |
| 345 | 20230822 | 134800 | 54295178700 | 143700 | 143600 | 143700 | 143600 | 823 |
| 346 | 20230822 | 134700 | 54176979500 | 143700 | 143800 | 143800 | 143600 | 1558 |
| 347 | 20230822 | 134600 | 53953103500 | 143700 | 143700 | 143800 | 143700 | 542 |
| 348 | 20230822 | 134500 | 53875216300 | 143700 | 143700 | 143800 | 143700 | 1031 |
| 349 | 20230822 | 134400 | 53727044600 | 143700 | 143700 | 143800 | 143700 | 823 |
| 350 | 20230822 | 134300 | 53608771500 | 143700 | 143700 | 143800 | 143700 | 1033 |
| 351 | 20230822 | 134200 | 53460320700 | 143700 | 143700 | 143800 | 143700 | 583 |
| 352 | 20230822 | 134100 | 53376535400 | 143700 | 143700 | 143800 | 143700 | 190 |
| 353 | 20230822 | 134000 | 53349227300 | 143700 | 143900 | 143900 | 143700 | 2025 |
| 354 | 20230822 | 133900 | 53058035200 | 143800 | 143800 | 143900 | 143800 | 470 |
| 355 | 20230822 | 133800 | 52990446400 | 143900 | 143900 | 143900 | 143800 | 350 |
| 356 | 20230822 | 133700 | 52940099100 | 143800 | 143900 | 143900 | 143800 | 425 |
| 357 | 20230822 | 133600 | 52878967800 | 143900 | 143800 | 144000 | 143800 | 1474 |
| 358 | 20230822 | 133500 | 52666883400 | 143800 | 143800 | 143900 | 143800 | 375 |
| 359 | 20230822 | 133400 | 52612957300 | 143900 | 143800 | 143900 | 143700 | 1140 |
| 360 | 20230822 | 133300 | 52449022600 | 143800 | 143800 | 143900 | 143800 | 207 |
| 361 | 20230822 | 133200 | 52419254400 | 143800 | 143800 | 143900 | 143800 | 534 |
| 362 | 20230822 | 133100 | 52342464000 | 143900 | 143700 | 143900 | 143700 | 745 |
| 363 | 20230822 | 133000 | 52235337700 | 143700 | 143600 | 143900 | 143600 | 2768 |
| 364 | 20230822 | 132900 | 51837389600 | 143600 | 143700 | 143700 | 143600 | 1412 |
| 365 | 20230822 | 132800 | 51634573400 | 143600 | 143700 | 143700 | 143600 | 923 |
| 366 | 20230822 | 132700 | 51501975800 | 143600 | 143700 | 143800 | 143600 | 1088 |
| 367 | 20230822 | 132600 | 51345636800 | 143700 | 143700 | 143800 | 143700 | 1382 |
| 368 | 20230822 | 132500 | 51147040200 | 143700 | 143800 | 143800 | 143700 | 287 |
| 369 | 20230822 | 132400 | 51105785300 | 143800 | 143900 | 143900 | 143700 | 1263 |
| 370 | 20230822 | 132300 | 50924158300 | 143800 | 143700 | 143900 | 143700 | 1169 |
| 371 | 20230822 | 132200 | 50756056500 | 143700 | 143800 | 143800 | 143600 | 4015 |
| 372 | 20230822 | 132100 | 50179108500 | 143700 | 144100 | 144100 | 143700 | 14942 |
| 373 | 20230822 | 132000 | 48028597300 | 144000 | 144100 | 144100 | 144000 | 726 |
| 374 | 20230822 | 131900 | 47924024900 | 144100 | 144000 | 144100 | 144000 | 700 |
| 375 | 20230822 | 131800 | 47823182800 | 144000 | 144000 | 144100 | 144000 | 759 |
| 376 | 20230822 | 131700 | 47713864700 | 144000 | 144100 | 144100 | 144000 | 916 |
| 377 | 20230822 | 131600 | 47581919700 | 144000 | 144100 | 144100 | 144000 | 3883 |
| 378 | 20230822 | 131500 | 47022754600 | 144100 | 144100 | 144100 | 144000 | 489 |
| 379 | 20230822 | 131400 | 46952308500 | 144200 | 144200 | 144200 | 144000 | 6636 |
| 380 | 20230822 | 131300 | 45996061700 | 144100 | 144100 | 144200 | 144100 | 1029 |
| 381 | 20230822 | 131200 | 45847741800 | 144100 | 144200 | 144200 | 144100 | 412 |
| 382 | 20230822 | 131100 | 45788350100 | 144200 | 144100 | 144300 | 144100 | 1065 |
| 383 | 20230822 | 131000 | 45634809600 | 144100 | 144400 | 144400 | 144100 | 6807 |
| 384 | 20230822 | 130900 | 44653081800 | 144300 | 144300 | 144400 | 144300 | 1090 |
| 385 | 20230822 | 130800 | 44495788100 | 144400 | 144400 | 144400 | 144300 | 439 |
| 386 | 20230822 | 130700 | 44432426300 | 144300 | 144300 | 144400 | 144300 | 1155 |
| 387 | 20230822 | 130600 | 44265752700 | 144400 | 144400 | 144500 | 144300 | 1293 |
| 388 | 20230822 | 130500 | 44079076200 | 144400 | 144400 | 144500 | 144300 | 1207 |
| 389 | 20230822 | 130400 | 43904775200 | 144500 | 144400 | 144500 | 144400 | 78 |
| 390 | 20230822 | 130300 | 43893506400 | 144400 | 144400 | 144500 | 144300 | 592 |
| 391 | 20230822 | 130200 | 43808022300 | 144400 | 144400 | 144500 | 144300 | 2438 |
| 392 | 20230822 | 130100 | 43456149500 | 144400 | 144500 | 144600 | 144300 | 6276 |
| 393 | 20230822 | 130000 | 42549569500 | 144500 | 144600 | 144700 | 144500 | 3575 |
| 394 | 20230822 | 125900 | 42032737800 | 144700 | 144700 | 144700 | 144600 | 187 |
| 395 | 20230822 | 125800 | 42005693700 | 144600 | 144600 | 144700 | 144600 | 373 |
| 396 | 20230822 | 125700 | 41951746800 | 144600 | 144700 | 144700 | 144600 | 228 |
| 397 | 20230822 | 125600 | 41918761200 | 144600 | 144600 | 144800 | 144600 | 1667 |
| 398 | 20230822 | 125500 | 41677570500 | 144700 | 144600 | 144700 | 144600 | 223 |
| 399 | 20230822 | 125400 | 41645321100 | 144700 | 144600 | 144700 | 144600 | 125 |
| 400 | 20230822 | 125300 | 41627239200 | 144700 | 144600 | 144700 | 144600 | 179 |
| 401 | 20230822 | 125200 | 41601351700 | 144700 | 144700 | 144800 | 144600 | 359 |
| 402 | 20230822 | 125100 | 41549404700 | 144700 | 144800 | 144800 | 144600 | 702 |
| 403 | 20230822 | 125000 | 41447855000 | 144800 | 144600 | 144800 | 144600 | 425 |
| 404 | 20230822 | 124900 | 41386360800 | 144700 | 144700 | 144700 | 144600 | 271 |
| 405 | 20230822 | 124800 | 41347150500 | 144700 | 144600 | 144800 | 144600 | 815 |
| 406 | 20230822 | 124700 | 41229195300 | 144700 | 144600 | 144700 | 144600 | 950 |
| 407 | 20230822 | 124600 | 41091785900 | 144700 | 144800 | 144800 | 144600 | 2660 |
| 408 | 20230822 | 124500 | 40706874300 | 144800 | 144900 | 144900 | 144800 | 1097 |
| 409 | 20230822 | 124400 | 40548025700 | 144800 | 144700 | 144900 | 144700 | 384 |
| 410 | 20230822 | 124300 | 40492425100 | 144700 | 144800 | 144900 | 144700 | 269 |
| 411 | 20230822 | 124200 | 40453474100 | 144800 | 144800 | 144900 | 144800 | 289 |
| 412 | 20230822 | 124100 | 40411606400 | 144800 | 144800 | 144900 | 144800 | 589 |
| 413 | 20230822 | 124000 | 40326317800 | 144900 | 144900 | 145000 | 144800 | 262 |
| 414 | 20230822 | 123900 | 40288356700 | 144900 | 145000 | 145000 | 144800 | 104 |
| 415 | 20230822 | 123800 | 40273289300 | 144900 | 144800 | 145000 | 144700 | 391 |
| 416 | 20230822 | 123700 | 40216655000 | 144700 | 144800 | 144900 | 144700 | 573 |
| 417 | 20230822 | 123600 | 40133693300 | 144800 | 144900 | 145000 | 144800 | 57 |
| 418 | 20230822 | 123500 | 40125437800 | 144900 | 144900 | 144900 | 144800 | 177 |
| 419 | 20230822 | 123400 | 40099798800 | 145000 | 144900 | 145100 | 144700 | 1433 |
| 420 | 20230822 | 123300 | 39892121800 | 144800 | 144800 | 144900 | 144800 | 484 |
| 421 | 20230822 | 123200 | 39822037400 | 144800 | 144800 | 144900 | 144800 | 252 |
| 422 | 20230822 | 123100 | 39785541700 | 144900 | 144800 | 144900 | 144800 | 525 |
| 423 | 20230822 | 123000 | 39709492200 | 144800 | 144800 | 144900 | 144800 | 239 |
| 424 | 20230822 | 122900 | 39674883200 | 144800 | 144800 | 144900 | 144800 | 169 |
| 425 | 20230822 | 122800 | 39650409500 | 144900 | 144900 | 144900 | 144800 | 170 |
| 426 | 20230822 | 122700 | 39625791800 | 144800 | 145000 | 145000 | 144800 | 165 |
| 427 | 20230822 | 122600 | 39601897500 | 145000 | 144800 | 145000 | 144700 | 231 |
| 428 | 20230822 | 122500 | 39568429100 | 144800 | 144800 | 144900 | 144700 | 596 |
| 429 | 20230822 | 122400 | 39482108500 | 144800 | 144800 | 144900 | 144800 | 215 |
| 430 | 20230822 | 122300 | 39450973500 | 144900 | 145000 | 145000 | 144800 | 82 |
| 431 | 20230822 | 122200 | 39439089500 | 145000 | 144800 | 145000 | 144700 | 579 |
| 432 | 20230822 | 122100 | 39355191300 | 144800 | 144800 | 144900 | 144700 | 186 |
| 433 | 20230822 | 122000 | 39328263200 | 144900 | 144700 | 144900 | 144700 | 540 |
| 434 | 20230822 | 121900 | 39250052800 | 144700 | 144800 | 144800 | 144700 | 171 |
| 435 | 20230822 | 121800 | 39225307200 | 144700 | 144700 | 144800 | 144700 | 178 |
| 436 | 20230822 | 121700 | 39199549500 | 144700 | 144800 | 144800 | 144700 | 406 |
| 437 | 20230822 | 121600 | 39140798800 | 144800 | 144800 | 144800 | 144700 | 121 |
| 438 | 20230822 | 121500 | 39123283900 | 144700 | 144800 | 144800 | 144700 | 409 |
| 439 | 20230822 | 121400 | 39064086500 | 144800 | 144700 | 144800 | 144700 | 407 |
| 440 | 20230822 | 121300 | 39005166700 | 144700 | 144700 | 144800 | 144700 | 227 |
| 441 | 20230822 | 121200 | 38972316800 | 144700 | 144700 | 144900 | 144700 | 371 |
| 442 | 20230822 | 121100 | 38918597300 | 144700 | 144800 | 144900 | 144700 | 267 |
| 443 | 20230822 | 121000 | 38879951000 | 144700 | 144800 | 144800 | 144700 | 516 |
| 444 | 20230822 | 120900 | 38805263300 | 144700 | 144700 | 144800 | 144700 | 109 |
| 445 | 20230822 | 120800 | 38789490300 | 144700 | 144700 | 144800 | 144700 | 305 |
| 446 | 20230822 | 120700 | 38745348000 | 144800 | 144800 | 144800 | 144700 | 95 |
| 447 | 20230822 | 120600 | 38731598100 | 144800 | 144700 | 144800 | 144600 | 743 |
| 448 | 20230822 | 120500 | 38624057800 | 144600 | 144700 | 144800 | 144600 | 157 |
| 449 | 20230822 | 120400 | 38601343200 | 144700 | 144600 | 144800 | 144600 | 572 |
| 450 | 20230822 | 120300 | 38518591500 | 144600 | 144600 | 144700 | 144600 | 249 |
| 451 | 20230822 | 120200 | 38482583600 | 144600 | 144700 | 144700 | 144600 | 185 |
| 452 | 20230822 | 120100 | 38455822200 | 144700 | 144600 | 144700 | 144600 | 266 |
| 453 | 20230822 | 120000 | 38417352700 | 144700 | 144600 | 144800 | 144600 | 464 |
| 454 | 20230822 | 115900 | 38350224300 | 144700 | 144600 | 144700 | 144600 | 806 |
| 455 | 20230822 | 115800 | 38233596800 | 144700 | 144800 | 144800 | 144600 | 374 |
| 456 | 20230822 | 115700 | 38179486000 | 144700 | 144700 | 144800 | 144700 | 125 |
| 457 | 20230822 | 115600 | 38161394300 | 144700 | 144700 | 144800 | 144600 | 273 |
| 458 | 20230822 | 115500 | 38121899300 | 144600 | 144700 | 144700 | 144600 | 389 |
| 459 | 20230822 | 115400 | 38065623300 | 144700 | 144700 | 144700 | 144600 | 248 |
| 460 | 20230822 | 115300 | 38029745500 | 144600 | 144600 | 144700 | 144600 | 822 |
| 461 | 20230822 | 115200 | 37910824000 | 144700 | 144800 | 144800 | 144600 | 118 |
| 462 | 20230822 | 115100 | 37893747600 | 144700 | 144700 | 144700 | 144600 | 836 |
| 463 | 20230822 | 115000 | 37772785800 | 144600 | 144600 | 144700 | 144600 | 271 |
| 464 | 20230822 | 114900 | 37733592900 | 144700 | 144700 | 144800 | 144600 | 51 |
| 465 | 20230822 | 114800 | 37726215600 | 144700 | 144800 | 144800 | 144700 | 224 |
| 466 | 20230822 | 114700 | 37693799700 | 144700 | 144800 | 144800 | 144600 | 1459 |
| 467 | 20230822 | 114600 | 37482801000 | 144600 | 144700 | 144800 | 144600 | 2516 |
| 468 | 20230822 | 114500 | 37118769300 | 144800 | 144700 | 144800 | 144700 | 234 |
| 469 | 20230822 | 114400 | 37084902300 | 144700 | 144700 | 144800 | 144700 | 70 |
| 470 | 20230822 | 114300 | 37074772300 | 144800 | 144700 | 144800 | 144700 | 257 |
| 471 | 20230822 | 114200 | 37037582200 | 144800 | 144800 | 144900 | 144700 | 225 |
| 472 | 20230822 | 114100 | 37005014900 | 144800 | 144900 | 144900 | 144700 | 179 |
| 473 | 20230822 | 114000 | 36979094600 | 144800 | 144800 | 144900 | 144700 | 280 |
| 474 | 20230822 | 113900 | 36938548000 | 144800 | 144700 | 144900 | 144700 | 253 |
| 475 | 20230822 | 113800 | 36901918800 | 144800 | 144800 | 144900 | 144800 | 92 |
| 476 | 20230822 | 113700 | 36888596900 | 144800 | 144700 | 144900 | 144700 | 1850 |
| 477 | 20230822 | 113600 | 36620724000 | 144800 | 144800 | 144800 | 144700 | 163 |
| 478 | 20230822 | 113500 | 36597135600 | 144700 | 144700 | 144800 | 144700 | 241 |
| 479 | 20230822 | 113400 | 36562254300 | 144700 | 144700 | 144800 | 144700 | 283 |
| 480 | 20230822 | 113300 | 36521299500 | 144700 | 144700 | 144800 | 144700 | 286 |
| 481 | 20230822 | 113200 | 36479911900 | 144700 | 144800 | 144800 | 144700 | 452 |
| 482 | 20230822 | 113100 | 36414475000 | 144800 | 144800 | 144900 | 144800 | 219 |
| 483 | 20230822 | 113000 | 36382755600 | 144800 | 144700 | 144800 | 144700 | 301 |
| 484 | 20230822 | 112900 | 36339191100 | 144700 | 144800 | 144900 | 144700 | 461 |
| 485 | 20230822 | 112800 | 36272459900 | 144800 | 144700 | 144800 | 144700 | 264 |
| 486 | 20230822 | 112700 | 36234254600 | 144700 | 144700 | 144800 | 144700 | 408 |
| 487 | 20230822 | 112600 | 36175209400 | 144800 | 144700 | 144800 | 144700 | 274 |
| 488 | 20230822 | 112500 | 36135555900 | 144700 | 144800 | 144800 | 144700 | 765 |
| 489 | 20230822 | 112400 | 36024846600 | 144800 | 144800 | 144800 | 144700 | 344 |
| 490 | 20230822 | 112300 | 35975059400 | 144800 | 144800 | 145100 | 144700 | 1662 |
| 491 | 20230822 | 112200 | 35734294000 | 144700 | 144700 | 144800 | 144700 | 301 |
| 492 | 20230822 | 112100 | 35690735300 | 144800 | 144800 | 144800 | 144700 | 204 |
| 493 | 20230822 | 112000 | 35661208300 | 144800 | 144800 | 144800 | 144700 | 169 |
| 494 | 20230822 | 111900 | 35636751200 | 144800 | 144700 | 144800 | 144600 | 1458 |
| 495 | 20230822 | 111800 | 35425798000 | 144600 | 144600 | 144700 | 144600 | 315 |
| 496 | 20230822 | 111700 | 35380237600 | 144700 | 144600 | 144800 | 144600 | 287 |
| 497 | 20230822 | 111600 | 35338730400 | 144700 | 144800 | 144800 | 144600 | 232 |
| 498 | 20230822 | 111500 | 35305162500 | 144700 | 144600 | 144800 | 144600 | 1112 |
| 499 | 20230822 | 111400 | 35144247900 | 144600 | 144600 | 144700 | 144600 | 400 |
| 500 | 20230822 | 111300 | 35086405100 | 144600 | 144600 | 144700 | 144600 | 465 |
| 501 | 20230822 | 111200 | 35019144300 | 144700 | 144700 | 144700 | 144600 | 321 |
| 502 | 20230822 | 111100 | 34972721100 | 144700 | 144700 | 144700 | 144600 | 431 |
| 503 | 20230822 | 111000 | 34910378900 | 144700 | 144600 | 144700 | 144600 | 281 |
| 504 | 20230822 | 110900 | 34869745600 | 144700 | 144600 | 144700 | 144600 | 406 |
| 505 | 20230822 | 110800 | 34811035600 | 144700 | 144700 | 144700 | 144600 | 264 |
| 506 | 20230822 | 110700 | 34772850800 | 144600 | 144700 | 144700 | 144600 | 225 |
| 507 | 20230822 | 110600 | 34740307600 | 144700 | 144700 | 144800 | 144600 | 245 |
| 508 | 20230822 | 110500 | 34704854300 | 144800 | 144800 | 144800 | 144700 | 625 |
| 509 | 20230822 | 110400 | 34614414500 | 144700 | 144700 | 144800 | 144700 | 347 |
| 510 | 20230822 | 110300 | 34564193400 | 144800 | 144700 | 144900 | 144700 | 602 |
| 511 | 20230822 | 110200 | 34477040300 | 144700 | 144800 | 144900 | 144700 | 219 |
| 512 | 20230822 | 110100 | 34445339000 | 144800 | 144800 | 144900 | 144800 | 339 |
| 513 | 20230822 | 110000 | 34396248000 | 144800 | 144700 | 144900 | 144600 | 886 |
| 514 | 20230822 | 105900 | 34267970500 | 144700 | 144700 | 144700 | 144600 | 414 |
| 515 | 20230822 | 105800 | 34208074400 | 144700 | 144600 | 144800 | 144600 | 651 |
| 516 | 20230822 | 105700 | 34113869200 | 144700 | 144700 | 144800 | 144600 | 2306 |
| 517 | 20230822 | 105600 | 33780400200 | 144700 | 144700 | 144800 | 144700 | 575 |
| 518 | 20230822 | 105500 | 33697196700 | 144700 | 144700 | 144800 | 144700 | 346 |
| 519 | 20230822 | 105400 | 33647122700 | 144700 | 144700 | 144800 | 144700 | 579 |
| 520 | 20230822 | 105300 | 33563339300 | 144700 | 144700 | 144800 | 144600 | 1973 |
| 521 | 20230822 | 105200 | 33277824100 | 144700 | 144800 | 144800 | 144700 | 369 |
| 522 | 20230822 | 105100 | 33224426700 | 144700 | 144900 | 144900 | 144700 | 852 |
| 523 | 20230822 | 105000 | 33101072100 | 144900 | 144900 | 144900 | 144800 | 411 |
| 524 | 20230822 | 104900 | 33041551400 | 144900 | 144900 | 145000 | 144800 | 589 |
| 525 | 20230822 | 104800 | 32956200900 | 144900 | 144900 | 145000 | 144900 | 262 |
| 526 | 20230822 | 104700 | 32918222400 | 145000 | 144800 | 145000 | 144700 | 1206 |
| 527 | 20230822 | 104600 | 32743576000 | 144700 | 144800 | 144800 | 144700 | 1294 |
| 528 | 20230822 | 104500 | 32556270300 | 144700 | 144800 | 144900 | 144700 | 674 |
| 529 | 20230822 | 104400 | 32458690000 | 144800 | 145000 | 145000 | 144800 | 1063 |
| 530 | 20230822 | 104300 | 32304594900 | 145000 | 145100 | 145200 | 145000 | 1128 |
| 531 | 20230822 | 104200 | 32140955500 | 145000 | 145200 | 145200 | 145000 | 350 |
| 532 | 20230822 | 104100 | 32090176100 | 145100 | 145200 | 145200 | 145100 | 416 |
| 533 | 20230822 | 104000 | 32029808300 | 145200 | 145100 | 145200 | 145100 | 713 |
| 534 | 20230822 | 103900 | 31926295900 | 145100 | 145100 | 145200 | 145100 | 365 |
| 535 | 20230822 | 103800 | 31873323300 | 145100 | 145100 | 145200 | 145100 | 323 |
| 536 | 20230822 | 103700 | 31826455200 | 145100 | 145300 | 145400 | 145100 | 1096 |
| 537 | 20230822 | 103600 | 31667217500 | 145400 | 145300 | 145500 | 145300 | 1624 |
| 538 | 20230822 | 103500 | 31431074800 | 145400 | 145300 | 145400 | 145200 | 873 |
| 539 | 20230822 | 103400 | 31304282900 | 145300 | 145200 | 145300 | 145200 | 767 |
| 540 | 20230822 | 103300 | 31192858600 | 145200 | 145200 | 145300 | 145100 | 1273 |
| 541 | 20230822 | 103200 | 31008028000 | 145200 | 145100 | 145200 | 145100 | 732 |
| 542 | 20230822 | 103100 | 30901813600 | 145200 | 145000 | 145200 | 145000 | 1197 |
| 543 | 20230822 | 103000 | 30728113500 | 145000 | 144900 | 145100 | 144900 | 1565 |
| 544 | 20230822 | 102900 | 30501195000 | 144900 | 145000 | 145000 | 144900 | 323 |
| 545 | 20230822 | 102800 | 30454391500 | 145000 | 144800 | 145000 | 144700 | 1996 |
| 546 | 20230822 | 102700 | 30165295800 | 144800 | 144800 | 144800 | 144700 | 591 |
| 547 | 20230822 | 102600 | 30079740800 | 144800 | 144600 | 144800 | 144600 | 408 |
| 548 | 20230822 | 102500 | 30020706900 | 144600 | 144600 | 144700 | 144600 | 1014 |
| 549 | 20230822 | 102400 | 29874077300 | 144500 | 144600 | 144600 | 144500 | 335 |
| 550 | 20230822 | 102300 | 29825653300 | 144600 | 144400 | 144600 | 144400 | 2026 |
| 551 | 20230822 | 102200 | 29532906600 | 144400 | 144500 | 144500 | 144400 | 299 |
| 552 | 20230822 | 102100 | 29489726500 | 144500 | 144400 | 144500 | 144400 | 422 |
| 553 | 20230822 | 102000 | 29428762800 | 144400 | 144500 | 144500 | 144400 | 2274 |
| 554 | 20230822 | 101900 | 29100196400 | 144500 | 144500 | 144500 | 144400 | 305 |
| 555 | 20230822 | 101800 | 29056139300 | 144400 | 144500 | 144500 | 144400 | 734 |
| 556 | 20230822 | 101700 | 28950104400 | 144400 | 144300 | 144500 | 144300 | 1727 |
| 557 | 20230822 | 101600 | 28700740900 | 144400 | 144400 | 144500 | 144300 | 5927 |
| 558 | 20230822 | 101500 | 27845104900 | 144500 | 144700 | 144800 | 144500 | 3214 |
| 559 | 20230822 | 101400 | 27380429200 | 144700 | 144700 | 144800 | 144700 | 656 |
| 560 | 20230822 | 101300 | 27285467500 | 144700 | 144700 | 144800 | 144700 | 2572 |
| 561 | 20230822 | 101200 | 26913277100 | 144700 | 144700 | 144800 | 144700 | 417 |
| 562 | 20230822 | 101100 | 26852924700 | 144800 | 144700 | 144800 | 144600 | 1103 |
| 563 | 20230822 | 101000 | 26693324000 | 144700 | 144700 | 144700 | 144600 | 461 |
| 564 | 20230822 | 100900 | 26626624000 | 144600 | 144600 | 144700 | 144600 | 513 |
| 565 | 20230822 | 100800 | 26552417200 | 144600 | 144700 | 144700 | 144600 | 1187 |
| 566 | 20230822 | 100700 | 26380741200 | 144700 | 144700 | 144800 | 144600 | 478 |
| 567 | 20230822 | 100600 | 26311580800 | 144700 | 144600 | 144700 | 144500 | 906 |
| 568 | 20230822 | 100500 | 26180600500 | 144600 | 144600 | 144700 | 144500 | 1053 |
| 569 | 20230822 | 100400 | 26028293900 | 144600 | 144400 | 144600 | 144400 | 1037 |
| 570 | 20230822 | 100300 | 25878473300 | 144400 | 145000 | 145100 | 144400 | 4702 |
| 571 | 20230822 | 100200 | 25198766400 | 145100 | 145000 | 145100 | 145000 | 1204 |
| 572 | 20230822 | 100100 | 25024178800 | 145000 | 145000 | 145100 | 145000 | 257 |
| 573 | 20230822 | 100000 | 24986908800 | 145100 | 145200 | 145200 | 145100 | 609 |
| 574 | 20230822 | 095900 | 24898536500 | 145200 | 145200 | 145200 | 145100 | 487 |
| 575 | 20230822 | 095800 | 24827860200 | 145100 | 145000 | 145200 | 145000 | 1384 |
| 576 | 20230822 | 095700 | 24627021400 | 145000 | 145000 | 145100 | 145000 | 273 |
| 577 | 20230822 | 095600 | 24587421400 | 145000 | 145000 | 145100 | 145000 | 553 |
| 578 | 20230822 | 095500 | 24507220900 | 145100 | 145100 | 145100 | 145000 | 613 |
| 579 | 20230822 | 095400 | 24418326700 | 145100 | 145000 | 145100 | 144900 | 1499 |
| 580 | 20230822 | 095300 | 24201015800 | 144900 | 145100 | 145200 | 144900 | 934 |
| 581 | 20230822 | 095200 | 24065542100 | 145200 | 145200 | 145200 | 145100 | 695 |
| 582 | 20230822 | 095100 | 23964685800 | 145100 | 145200 | 145200 | 145100 | 547 |
| 583 | 20230822 | 095000 | 23885291000 | 145100 | 145300 | 145300 | 145100 | 771 |
| 584 | 20230822 | 094900 | 23773328900 | 145200 | 145500 | 145500 | 145200 | 1785 |
| 585 | 20230822 | 094800 | 23513810400 | 145500 | 145500 | 145500 | 145400 | 791 |
| 586 | 20230822 | 094700 | 23398788700 | 145500 | 145500 | 145500 | 145400 | 895 |
| 587 | 20230822 | 094600 | 23268611000 | 145400 | 145500 | 145600 | 145400 | 1858 |
| 588 | 20230822 | 094500 | 22998317200 | 145500 | 145700 | 145700 | 145500 | 837 |
| 589 | 20230822 | 094400 | 22876446900 | 145600 | 145700 | 145800 | 145600 | 657 |
| 590 | 20230822 | 094300 | 22780723900 | 145800 | 145700 | 145900 | 145700 | 1246 |
| 591 | 20230822 | 094200 | 22599048300 | 145800 | 145800 | 146000 | 145800 | 1718 |
| 592 | 20230822 | 094100 | 22348481200 | 145800 | 145900 | 145900 | 145800 | 2518 |
| 593 | 20230822 | 094000 | 21981241800 | 145900 | 145800 | 146400 | 145800 | 6230 |
| 594 | 20230822 | 093900 | 21070745500 | 145900 | 146200 | 146200 | 145800 | 2886 |
| 595 | 20230822 | 093800 | 20649578800 | 146100 | 145500 | 146200 | 145500 | 4138 |
| 596 | 20230822 | 093700 | 20045656000 | 145600 | 145000 | 145600 | 145000 | 3606 |
| 597 | 20230822 | 093600 | 19521570800 | 144900 | 144600 | 145100 | 144600 | 4220 |
| 598 | 20230822 | 093500 | 18910520900 | 144600 | 144300 | 144600 | 144300 | 4185 |
| 599 | 20230822 | 093400 | 18305950600 | 144300 | 144500 | 144500 | 144300 | 617 |
| 600 | 20230822 | 093300 | 18216847400 | 144500 | 144600 | 144600 | 144400 | 595 |
| 601 | 20230822 | 093200 | 18130903900 | 144600 | 144300 | 144600 | 144200 | 4190 |
| 602 | 20230822 | 093100 | 17525825700 | 144200 | 144300 | 144300 | 144200 | 867 |
| 603 | 20230822 | 093000 | 17400741500 | 144200 | 144200 | 144300 | 144200 | 1723 |
| 604 | 20230822 | 092900 | 17152196700 | 144200 | 144200 | 144300 | 144100 | 1931 |
| 605 | 20230822 | 092800 | 16873690600 | 144200 | 144300 | 144400 | 144100 | 3337 |
| 606 | 20230822 | 092700 | 16392338000 | 144400 | 145000 | 145000 | 144300 | 4860 |
| 607 | 20230822 | 092600 | 15689529700 | 145000 | 145000 | 145100 | 145000 | 751 |
| 608 | 20230822 | 092500 | 15580623600 | 145000 | 145100 | 145100 | 145000 | 1642 |
| 609 | 20230822 | 092400 | 15342417300 | 145000 | 144700 | 145100 | 144600 | 11365 |
| 610 | 20230822 | 092300 | 13695976800 | 144700 | 144600 | 144700 | 144500 | 2328 |
| 611 | 20230822 | 092200 | 13359319400 | 144600 | 144600 | 144700 | 144500 | 493 |
| 612 | 20230822 | 092100 | 13288059000 | 144600 | 144300 | 144800 | 144300 | 15262 |
| 613 | 20230822 | 092000 | 11082061700 | 144300 | 144000 | 144400 | 144000 | 10265 |
| 614 | 20230822 | 091900 | 9602025900 | 144000 | 144100 | 144200 | 144000 | 7408 |
| 615 | 20230822 | 091800 | 8535081000 | 144100 | 144400 | 144400 | 144100 | 5217 |
| 616 | 20230822 | 091700 | 7782767900 | 144400 | 144400 | 144400 | 144300 | 1850 |
| 617 | 20230822 | 091600 | 7515689300 | 144500 | 144300 | 144500 | 144300 | 2857 |
| 618 | 20230822 | 091500 | 7103127700 | 144300 | 144400 | 144400 | 144300 | 696 |
| 619 | 20230822 | 091400 | 7002670300 | 144300 | 144500 | 144600 | 144300 | 1453 |
| 620 | 20230822 | 091300 | 6792778000 | 144500 | 144300 | 144600 | 144300 | 6176 |
| 621 | 20230822 | 091200 | 5900823700 | 144300 | 144400 | 144500 | 144300 | 1633 |
| 622 | 20230822 | 091100 | 5665061600 | 144400 | 144500 | 144500 | 144400 | 1309 |
| 623 | 20230822 | 091000 | 5476019700 | 144400 | 144600 | 144600 | 144400 | 970 |
| 624 | 20230822 | 090900 | 5335856400 | 144600 | 144500 | 144700 | 144300 | 1747 |
| 625 | 20230822 | 090800 | 5083461500 | 144400 | 144700 | 144800 | 144400 | 2558 |
| 626 | 20230822 | 090700 | 4713781200 | 144700 | 145100 | 145100 | 144700 | 1033 |
| 627 | 20230822 | 090600 | 4564073800 | 145100 | 144300 | 145100 | 144300 | 7128 |
| 628 | 20230822 | 090500 | 3532469100 | 144300 | 144700 | 144700 | 144300 | 2688 |
| 629 | 20230822 | 090400 | 3144084300 | 144600 | 144800 | 144800 | 144600 | 1480 |
| 630 | 20230822 | 090300 | 2929917200 | 144700 | 144500 | 145000 | 144500 | 1375 |
| 631 | 20230822 | 090200 | 2730798900 | 144500 | 144800 | 144800 | 144100 | 5638 |
| 632 | 20230822 | 090100 | 1916330200 | 144700 | 145300 | 145300 | 144700 | 8495 |
| 633 | 20230822 | 090000 | 684205900 | 145300 | 145200 | 145500 | 145100 | 4550 |