35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 3 | 20230829 | 191900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 4 | 20230829 | 191800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 5 | 20230829 | 191700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 6 | 20230829 | 191600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 7 | 20230829 | 191500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 8 | 20230829 | 191400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 9 | 20230829 | 191300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 10 | 20230829 | 191200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 11 | 20230829 | 191100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 12 | 20230829 | 191000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 13 | 20230829 | 190900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 14 | 20230829 | 190800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 15 | 20230829 | 190700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 16 | 20230829 | 190600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 17 | 20230829 | 190500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 18 | 20230829 | 190400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 19 | 20230829 | 190300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 20 | 20230829 | 190200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 21 | 20230829 | 190100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 22 | 20230829 | 190000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 23 | 20230829 | 185900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 24 | 20230829 | 185800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 25 | 20230829 | 185700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 26 | 20230829 | 185600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 27 | 20230829 | 185500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 28 | 20230829 | 185400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 29 | 20230829 | 185300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 30 | 20230829 | 185200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 31 | 20230829 | 185100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 32 | 20230829 | 185000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 33 | 20230829 | 184900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 34 | 20230829 | 184800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 35 | 20230829 | 184700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 36 | 20230829 | 184600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 37 | 20230829 | 184500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 38 | 20230829 | 184400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 39 | 20230829 | 184300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 40 | 20230829 | 184200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 41 | 20230829 | 184100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 42 | 20230829 | 184000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 43 | 20230829 | 183900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 44 | 20230829 | 183800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 45 | 20230829 | 183700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 46 | 20230829 | 183600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 47 | 20230829 | 183500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 48 | 20230829 | 183400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 49 | 20230829 | 183300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 50 | 20230829 | 183200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 51 | 20230829 | 183100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 52 | 20230829 | 183000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 53 | 20230829 | 182900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 54 | 20230829 | 182800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 55 | 20230829 | 182700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 56 | 20230829 | 182600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 57 | 20230829 | 182500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 58 | 20230829 | 182400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 59 | 20230829 | 182300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 60 | 20230829 | 182200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 61 | 20230829 | 182100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 62 | 20230829 | 182000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 63 | 20230829 | 181900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 64 | 20230829 | 181800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 65 | 20230829 | 181700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 66 | 20230829 | 181600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 67 | 20230829 | 181500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 68 | 20230829 | 181400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 69 | 20230829 | 181300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 70 | 20230829 | 181200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 71 | 20230829 | 181100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 72 | 20230829 | 181000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 73 | 20230829 | 180900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 74 | 20230829 | 180800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 75 | 20230829 | 180700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 76 | 20230829 | 180600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 77 | 20230829 | 180500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 78 | 20230829 | 180400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 79 | 20230829 | 180300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 80 | 20230829 | 180200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 81 | 20230829 | 180100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 82 | 20230829 | 180000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 83 | 20230829 | 175900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 84 | 20230829 | 175800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 85 | 20230829 | 175700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 86 | 20230829 | 175600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 87 | 20230829 | 175500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 88 | 20230829 | 175400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 89 | 20230829 | 175300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 90 | 20230829 | 175200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 91 | 20230829 | 175100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 92 | 20230829 | 175000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 93 | 20230829 | 174900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 94 | 20230829 | 174800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 95 | 20230829 | 174700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 96 | 20230829 | 174600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 97 | 20230829 | 174500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 98 | 20230829 | 174400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 99 | 20230829 | 174300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 100 | 20230829 | 174200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 101 | 20230829 | 174100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 102 | 20230829 | 174000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 103 | 20230829 | 173900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 104 | 20230829 | 173800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 105 | 20230829 | 173700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 106 | 20230829 | 173600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 107 | 20230829 | 173500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 108 | 20230829 | 173400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 109 | 20230829 | 173300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 110 | 20230829 | 173200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 111 | 20230829 | 173100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 112 | 20230829 | 173000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 113 | 20230829 | 172900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 114 | 20230829 | 172800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 115 | 20230829 | 172700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 116 | 20230829 | 172600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 117 | 20230829 | 172500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 118 | 20230829 | 172400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 119 | 20230829 | 172300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 120 | 20230829 | 172200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 121 | 20230829 | 172100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 122 | 20230829 | 172000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 123 | 20230829 | 171900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 124 | 20230829 | 171800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 125 | 20230829 | 171700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 126 | 20230829 | 171600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 127 | 20230829 | 171500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 128 | 20230829 | 171400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 129 | 20230829 | 171300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 130 | 20230829 | 171200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 131 | 20230829 | 171100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 132 | 20230829 | 171000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 133 | 20230829 | 170900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 134 | 20230829 | 170800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 135 | 20230829 | 170700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 136 | 20230829 | 170600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 137 | 20230829 | 170500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 138 | 20230829 | 170400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 139 | 20230829 | 170300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 140 | 20230829 | 170200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 141 | 20230829 | 170100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 142 | 20230829 | 170000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 143 | 20230829 | 165900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 144 | 20230829 | 165800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 145 | 20230829 | 165700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 146 | 20230829 | 165600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 147 | 20230829 | 165500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 148 | 20230829 | 165400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 149 | 20230829 | 165300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 150 | 20230829 | 165200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 151 | 20230829 | 165100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 152 | 20230829 | 165000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 153 | 20230829 | 164900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 154 | 20230829 | 164800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 155 | 20230829 | 164700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 156 | 20230829 | 164600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 157 | 20230829 | 164500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 158 | 20230829 | 164400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 159 | 20230829 | 164300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 160 | 20230829 | 164200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 161 | 20230829 | 164100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 162 | 20230829 | 164000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 163 | 20230829 | 163900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 164 | 20230829 | 163800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 165 | 20230829 | 163700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 166 | 20230829 | 163600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 167 | 20230829 | 163500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 168 | 20230829 | 163400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 169 | 20230829 | 163300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 170 | 20230829 | 163200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 171 | 20230829 | 163100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 172 | 20230829 | 163000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 173 | 20230829 | 162900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 174 | 20230829 | 162800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 175 | 20230829 | 162700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 176 | 20230829 | 162600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 177 | 20230829 | 162500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 178 | 20230829 | 162400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 179 | 20230829 | 162300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 180 | 20230829 | 162200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 181 | 20230829 | 162100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 182 | 20230829 | 162000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 183 | 20230829 | 161900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 184 | 20230829 | 161800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 185 | 20230829 | 161700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 186 | 20230829 | 161600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 187 | 20230829 | 161500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 188 | 20230829 | 161400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 189 | 20230829 | 161300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 190 | 20230829 | 161200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 191 | 20230829 | 161100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 192 | 20230829 | 161000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 193 | 20230829 | 160900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 194 | 20230829 | 160800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 195 | 20230829 | 160700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 196 | 20230829 | 160600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 197 | 20230829 | 160500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 198 | 20230829 | 160400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 199 | 20230829 | 160300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 200 | 20230829 | 160200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 201 | 20230829 | 160100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 202 | 20230829 | 160000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 203 | 20230829 | 155900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 204 | 20230829 | 155800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 205 | 20230829 | 155700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 206 | 20230829 | 155600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 207 | 20230829 | 155500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 208 | 20230829 | 155400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 209 | 20230829 | 155300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 210 | 20230829 | 155200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 211 | 20230829 | 155100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 212 | 20230829 | 155000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 213 | 20230829 | 154900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 214 | 20230829 | 154800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 215 | 20230829 | 154700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 216 | 20230829 | 154600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 217 | 20230829 | 154500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 218 | 20230829 | 154400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 219 | 20230829 | 154300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 220 | 20230829 | 154200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 221 | 20230829 | 154100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 222 | 20230829 | 154000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 223 | 20230829 | 153900 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 224 | 20230829 | 153800 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 225 | 20230829 | 153700 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 226 | 20230829 | 153600 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 227 | 20230829 | 153500 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 228 | 20230829 | 153400 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 229 | 20230829 | 153300 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 230 | 20230829 | 153200 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 231 | 20230829 | 153100 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 232 | 20230829 | 153000 | 303311068400 | 83600 | 83600 | 83600 | 83600 | 55790 |
| 233 | 20230829 | 152900 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 234 | 20230829 | 152800 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 235 | 20230829 | 152700 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 236 | 20230829 | 152600 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 237 | 20230829 | 152500 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 238 | 20230829 | 152400 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 239 | 20230829 | 152300 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 240 | 20230829 | 152200 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 241 | 20230829 | 152100 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 242 | 20230829 | 152000 | 298647024400 | 83600 | 83600 | 83600 | 83600 | 0 |
| 243 | 20230829 | 151900 | 298647024400 | 83600 | 83600 | 83700 | 83500 | 16438 |
| 244 | 20230829 | 151800 | 297272784500 | 83600 | 83700 | 83700 | 83600 | 4764 |
| 245 | 20230829 | 151700 | 296874375800 | 83700 | 83700 | 83700 | 83500 | 10405 |
| 246 | 20230829 | 151600 | 296004357300 | 83700 | 83600 | 83700 | 83500 | 9040 |
| 247 | 20230829 | 151500 | 295248617000 | 83700 | 83600 | 83700 | 83500 | 7779 |
| 248 | 20230829 | 151400 | 294598296600 | 83600 | 83600 | 83700 | 83500 | 8074 |
| 249 | 20230829 | 151300 | 293923344100 | 83700 | 83600 | 83700 | 83600 | 4692 |
| 250 | 20230829 | 151200 | 293531022400 | 83600 | 83700 | 83700 | 83500 | 12125 |
| 251 | 20230829 | 151100 | 292517191600 | 83700 | 83600 | 83700 | 83600 | 3820 |
| 252 | 20230829 | 151000 | 292197708500 | 83600 | 83700 | 83700 | 83600 | 7067 |
| 253 | 20230829 | 150900 | 291606579700 | 83700 | 83700 | 83700 | 83600 | 2346 |
| 254 | 20230829 | 150800 | 291410280900 | 83700 | 83800 | 83800 | 83600 | 4198 |
| 255 | 20230829 | 150700 | 291058893700 | 83700 | 83800 | 83800 | 83600 | 10606 |
| 256 | 20230829 | 150600 | 290171574900 | 83800 | 83600 | 83900 | 83600 | 5568 |
| 257 | 20230829 | 150500 | 289705294400 | 83700 | 83600 | 83700 | 83600 | 4708 |
| 258 | 20230829 | 150400 | 289311625500 | 83600 | 83600 | 83700 | 83500 | 8784 |
| 259 | 20230829 | 150300 | 288577306800 | 83700 | 83700 | 83700 | 83500 | 14109 |
| 260 | 20230829 | 150200 | 287397715300 | 83600 | 83800 | 83800 | 83600 | 7423 |
| 261 | 20230829 | 150100 | 286776582800 | 83800 | 83800 | 83900 | 83600 | 5870 |
| 262 | 20230829 | 150000 | 286284951600 | 83800 | 83900 | 84000 | 83700 | 32097 |
| 263 | 20230829 | 145900 | 283594928500 | 83900 | 84000 | 84000 | 83900 | 5066 |
| 264 | 20230829 | 145800 | 283169434900 | 84000 | 83900 | 84000 | 83900 | 2814 |
| 265 | 20230829 | 145700 | 282933157900 | 83900 | 83900 | 84000 | 83900 | 791 |
| 266 | 20230829 | 145600 | 282866770500 | 83900 | 83900 | 84000 | 83800 | 5224 |
| 267 | 20230829 | 145500 | 282428460200 | 84000 | 83900 | 84000 | 83900 | 2187 |
| 268 | 20230829 | 145400 | 282244905400 | 83900 | 83900 | 84000 | 83800 | 5661 |
| 269 | 20230829 | 145300 | 281769951800 | 83900 | 83900 | 84000 | 83900 | 2122 |
| 270 | 20230829 | 145200 | 281591834400 | 83900 | 84100 | 84100 | 83900 | 2446 |
| 271 | 20230829 | 145100 | 281386481800 | 84000 | 84200 | 84200 | 83900 | 7711 |
| 272 | 20230829 | 145000 | 280738766600 | 84200 | 84100 | 84200 | 84000 | 2054 |
| 273 | 20230829 | 144900 | 280566022900 | 84100 | 83900 | 84100 | 83900 | 7270 |
| 274 | 20230829 | 144800 | 279955425900 | 83900 | 83800 | 84000 | 83800 | 5174 |
| 275 | 20230829 | 144700 | 279521372400 | 83900 | 83900 | 84000 | 83900 | 5327 |
| 276 | 20230829 | 144600 | 279074384200 | 83900 | 83900 | 84000 | 83800 | 4170 |
| 277 | 20230829 | 144500 | 278724563600 | 83900 | 83900 | 83900 | 83800 | 4845 |
| 278 | 20230829 | 144400 | 278318331300 | 83900 | 83800 | 83900 | 83800 | 2425 |
| 279 | 20230829 | 144300 | 278114994900 | 83800 | 83900 | 84000 | 83800 | 2588 |
| 280 | 20230829 | 144200 | 277897919200 | 83900 | 83900 | 84000 | 83900 | 2017 |
| 281 | 20230829 | 144100 | 277728626400 | 83900 | 84000 | 84000 | 83900 | 3802 |
| 282 | 20230829 | 144000 | 277409547100 | 83900 | 84000 | 84100 | 83900 | 3768 |
| 283 | 20230829 | 143900 | 277093131700 | 84000 | 83900 | 84100 | 83900 | 1886 |
| 284 | 20230829 | 143800 | 276934677500 | 83900 | 83900 | 84000 | 83900 | 3531 |
| 285 | 20230829 | 143700 | 276638171000 | 84000 | 83900 | 84000 | 83900 | 5861 |
| 286 | 20230829 | 143600 | 276146412000 | 83900 | 84100 | 84100 | 83900 | 16014 |
| 287 | 20230829 | 143500 | 274801361200 | 84000 | 84000 | 84100 | 84000 | 4488 |
| 288 | 20230829 | 143400 | 274424284600 | 84100 | 84100 | 84100 | 84000 | 3828 |
| 289 | 20230829 | 143300 | 274102468100 | 84000 | 84200 | 84200 | 84000 | 12516 |
| 290 | 20230829 | 143200 | 273049909700 | 84200 | 84200 | 84300 | 84100 | 4756 |
| 291 | 20230829 | 143100 | 272649640800 | 84300 | 84200 | 84300 | 84200 | 1723 |
| 292 | 20230829 | 143000 | 272504520700 | 84200 | 84300 | 84300 | 84100 | 7965 |
| 293 | 20230829 | 142900 | 271833836200 | 84200 | 84300 | 84300 | 84200 | 5794 |
| 294 | 20230829 | 142800 | 271345917900 | 84300 | 84400 | 84500 | 84200 | 18660 |
| 295 | 20230829 | 142700 | 269772339300 | 84400 | 84400 | 84500 | 84400 | 1532 |
| 296 | 20230829 | 142600 | 269642951700 | 84400 | 84500 | 84500 | 84400 | 2238 |
| 297 | 20230829 | 142500 | 269453916200 | 84500 | 84400 | 84500 | 84400 | 1207 |
| 298 | 20230829 | 142400 | 269351977700 | 84400 | 84300 | 84500 | 84300 | 1904 |
| 299 | 20230829 | 142300 | 269191327600 | 84400 | 84400 | 84400 | 84300 | 984 |
| 300 | 20230829 | 142200 | 269108280500 | 84400 | 84400 | 84500 | 84400 | 2036 |
| 301 | 20230829 | 142100 | 268936419400 | 84400 | 84300 | 84500 | 84300 | 3968 |
| 302 | 20230829 | 142000 | 268601635800 | 84300 | 84400 | 84400 | 84300 | 446 |
| 303 | 20230829 | 141900 | 268564026500 | 84400 | 84400 | 84500 | 84400 | 3439 |
| 304 | 20230829 | 141800 | 268273773700 | 84400 | 84500 | 84500 | 84400 | 1299 |
| 305 | 20230829 | 141700 | 268164116200 | 84500 | 84500 | 84500 | 84400 | 1404 |
| 306 | 20230829 | 141600 | 268045501400 | 84500 | 84400 | 84500 | 84400 | 726 |
| 307 | 20230829 | 141500 | 267984202500 | 84400 | 84400 | 84500 | 84400 | 1103 |
| 308 | 20230829 | 141400 | 267891105400 | 84400 | 84400 | 84500 | 84300 | 5755 |
| 309 | 20230829 | 141300 | 267405746800 | 84400 | 84400 | 84400 | 84300 | 1527 |
| 310 | 20230829 | 141200 | 267276954800 | 84300 | 84500 | 84500 | 84300 | 2291 |
| 311 | 20230829 | 141100 | 267083696900 | 84400 | 84300 | 84500 | 84300 | 11575 |
| 312 | 20230829 | 141000 | 266106912100 | 84400 | 84400 | 84400 | 84300 | 6544 |
| 313 | 20230829 | 140900 | 265555115500 | 84400 | 84500 | 84500 | 84300 | 6942 |
| 314 | 20230829 | 140800 | 264969219700 | 84500 | 84400 | 84500 | 84400 | 987 |
| 315 | 20230829 | 140700 | 264885914400 | 84500 | 84400 | 84500 | 84300 | 6854 |
| 316 | 20230829 | 140600 | 264307434300 | 84400 | 84400 | 84400 | 84300 | 4586 |
| 317 | 20230829 | 140500 | 263920682700 | 84300 | 84300 | 84400 | 84300 | 5988 |
| 318 | 20230829 | 140400 | 263415697500 | 84300 | 84400 | 84400 | 84300 | 2233 |
| 319 | 20230829 | 140300 | 263227280500 | 84400 | 84600 | 84600 | 84400 | 4324 |
| 320 | 20230829 | 140200 | 262862133900 | 84500 | 84400 | 84600 | 84400 | 3976 |
| 321 | 20230829 | 140100 | 262526356900 | 84500 | 84500 | 84500 | 84300 | 12299 |
| 322 | 20230829 | 140000 | 261488364300 | 84400 | 84400 | 84500 | 84400 | 1528 |
| 323 | 20230829 | 135900 | 261359397700 | 84400 | 84500 | 84500 | 84300 | 9606 |
| 324 | 20230829 | 135800 | 260548444100 | 84600 | 84600 | 84600 | 84500 | 2336 |
| 325 | 20230829 | 135700 | 260350940900 | 84600 | 84700 | 84700 | 84600 | 1209 |
| 326 | 20230829 | 135600 | 260248593900 | 84700 | 84700 | 84700 | 84500 | 4167 |
| 327 | 20230829 | 135500 | 259895901000 | 84700 | 84600 | 84700 | 84600 | 2123 |
| 328 | 20230829 | 135400 | 259716215300 | 84600 | 84600 | 84700 | 84600 | 1324 |
| 329 | 20230829 | 135300 | 259604195800 | 84600 | 84600 | 84700 | 84600 | 1746 |
| 330 | 20230829 | 135200 | 259456455100 | 84700 | 84600 | 84700 | 84600 | 161 |
| 331 | 20230829 | 135100 | 259442822900 | 84600 | 84600 | 84700 | 84600 | 1399 |
| 332 | 20230829 | 135000 | 259324415700 | 84600 | 84700 | 84800 | 84600 | 3425 |
| 333 | 20230829 | 134900 | 259034427000 | 84800 | 84800 | 84800 | 84700 | 580 |
| 334 | 20230829 | 134800 | 258985294100 | 84800 | 84800 | 84800 | 84700 | 548 |
| 335 | 20230829 | 134700 | 258938831200 | 84800 | 84500 | 84800 | 84500 | 1352 |
| 336 | 20230829 | 134600 | 258824371500 | 84600 | 84500 | 84600 | 84500 | 623 |
| 337 | 20230829 | 134500 | 258771695900 | 84500 | 84500 | 84600 | 84400 | 5249 |
| 338 | 20230829 | 134400 | 258328169000 | 84500 | 84600 | 84600 | 84500 | 1402 |
| 339 | 20230829 | 134300 | 258209684900 | 84600 | 84600 | 84700 | 84500 | 1702 |
| 340 | 20230829 | 134200 | 258065728300 | 84600 | 84600 | 84700 | 84500 | 4770 |
| 341 | 20230829 | 134100 | 257662486800 | 84700 | 84600 | 84800 | 84500 | 1797 |
| 342 | 20230829 | 134000 | 257510223600 | 84500 | 84500 | 84700 | 84400 | 15262 |
| 343 | 20230829 | 133900 | 256220361500 | 84400 | 84400 | 84600 | 84300 | 8790 |
| 344 | 20230829 | 133800 | 255478678800 | 84400 | 84500 | 84600 | 84300 | 8360 |
| 345 | 20230829 | 133700 | 254772914200 | 84600 | 84400 | 84600 | 84400 | 1899 |
| 346 | 20230829 | 133600 | 254612484400 | 84400 | 84400 | 84600 | 84400 | 5962 |
| 347 | 20230829 | 133500 | 254109122300 | 84400 | 84500 | 84600 | 84400 | 4752 |
| 348 | 20230829 | 133400 | 253707788600 | 84500 | 84500 | 84600 | 84400 | 7462 |
| 349 | 20230829 | 133300 | 253077633900 | 84400 | 84500 | 84600 | 84400 | 6676 |
| 350 | 20230829 | 133200 | 252513663300 | 84500 | 84700 | 84700 | 84500 | 20364 |
| 351 | 20230829 | 133100 | 250792247700 | 84700 | 84700 | 84700 | 84600 | 2710 |
| 352 | 20230829 | 133000 | 250562917000 | 84700 | 84800 | 84800 | 84600 | 4993 |
| 353 | 20230829 | 132900 | 250140052400 | 84700 | 84800 | 84800 | 84700 | 2096 |
| 354 | 20230829 | 132800 | 249962482000 | 84700 | 84700 | 84800 | 84700 | 5534 |
| 355 | 20230829 | 132700 | 249493678400 | 84700 | 84900 | 84900 | 84700 | 7105 |
| 356 | 20230829 | 132600 | 248891506100 | 85000 | 84800 | 85000 | 84800 | 4061 |
| 357 | 20230829 | 132500 | 248546968500 | 84800 | 84900 | 84900 | 84700 | 5224 |
| 358 | 20230829 | 132400 | 248104021400 | 84900 | 84800 | 85000 | 84800 | 4192 |
| 359 | 20230829 | 132300 | 247748235100 | 84900 | 84900 | 85000 | 84800 | 3545 |
| 360 | 20230829 | 132200 | 247447367600 | 84900 | 85100 | 85100 | 84900 | 4682 |
| 361 | 20230829 | 132100 | 247049540300 | 85100 | 85200 | 85200 | 85000 | 5084 |
| 362 | 20230829 | 132000 | 246616950300 | 85200 | 85200 | 85300 | 85100 | 4001 |
| 363 | 20230829 | 131900 | 246276041400 | 85200 | 85100 | 85200 | 85100 | 940 |
| 364 | 20230829 | 131800 | 246196017400 | 85100 | 85200 | 85200 | 85100 | 2248 |
| 365 | 20230829 | 131700 | 246004682500 | 85200 | 85200 | 85300 | 85100 | 5831 |
| 366 | 20230829 | 131600 | 245508036800 | 85100 | 85000 | 85200 | 85000 | 981 |
| 367 | 20230829 | 131500 | 245424568400 | 85100 | 85100 | 85200 | 85100 | 2145 |
| 368 | 20230829 | 131400 | 245242013500 | 85100 | 85000 | 85100 | 85000 | 2132 |
| 369 | 20230829 | 131300 | 245060593100 | 85100 | 85000 | 85200 | 85000 | 1663 |
| 370 | 20230829 | 131200 | 244919170500 | 85000 | 85000 | 85100 | 85000 | 3720 |
| 371 | 20230829 | 131100 | 244602947100 | 85000 | 85100 | 85200 | 85000 | 1866 |
| 372 | 20230829 | 131000 | 244444245700 | 85100 | 85100 | 85200 | 85100 | 322 |
| 373 | 20230829 | 130900 | 244416828400 | 85100 | 85100 | 85200 | 85000 | 2936 |
| 374 | 20230829 | 130800 | 244167174500 | 85100 | 85000 | 85100 | 85000 | 2097 |
| 375 | 20230829 | 130700 | 243988861400 | 85100 | 85300 | 85300 | 85100 | 3935 |
| 376 | 20230829 | 130600 | 243653742700 | 85300 | 85300 | 85400 | 85200 | 2986 |
| 377 | 20230829 | 130500 | 243399162400 | 85300 | 85300 | 85400 | 85300 | 1614 |
| 378 | 20230829 | 130400 | 243261401400 | 85300 | 85400 | 85500 | 85300 | 435 |
| 379 | 20230829 | 130300 | 243224272700 | 85400 | 85300 | 85400 | 85200 | 7750 |
| 380 | 20230829 | 130200 | 242562758200 | 85200 | 85200 | 85400 | 85200 | 3294 |
| 381 | 20230829 | 130100 | 242281805500 | 85200 | 85200 | 85300 | 85100 | 664 |
| 382 | 20230829 | 130000 | 242225233200 | 85200 | 85300 | 85300 | 85100 | 2812 |
| 383 | 20230829 | 125900 | 241985656200 | 85200 | 85300 | 85300 | 85200 | 1240 |
| 384 | 20230829 | 125800 | 241879952900 | 85300 | 85300 | 85400 | 85200 | 6193 |
| 385 | 20230829 | 125700 | 241351706600 | 85300 | 85200 | 85300 | 85100 | 1606 |
| 386 | 20230829 | 125600 | 241214886500 | 85200 | 85000 | 85200 | 85000 | 2694 |
| 387 | 20230829 | 125500 | 240985710500 | 85000 | 84900 | 85000 | 84900 | 9621 |
| 388 | 20230829 | 125400 | 240168869700 | 84900 | 85000 | 85100 | 84900 | 3017 |
| 389 | 20230829 | 125300 | 239912426000 | 85000 | 85100 | 85100 | 85000 | 3860 |
| 390 | 20230829 | 125200 | 239584045000 | 85100 | 85100 | 85100 | 85000 | 1695 |
| 391 | 20230829 | 125100 | 239439803500 | 85100 | 85200 | 85200 | 85000 | 1772 |
| 392 | 20230829 | 125000 | 239289031500 | 85100 | 85000 | 85200 | 85000 | 2132 |
| 393 | 20230829 | 124900 | 239107614300 | 85100 | 84800 | 85100 | 84800 | 2653 |
| 394 | 20230829 | 124800 | 238882127600 | 84800 | 84800 | 84900 | 84700 | 1380 |
| 395 | 20230829 | 124700 | 238765104500 | 84800 | 84800 | 84800 | 84600 | 7483 |
| 396 | 20230829 | 124600 | 238131319200 | 84800 | 84700 | 84900 | 84700 | 5762 |
| 397 | 20230829 | 124500 | 237642732000 | 84700 | 85100 | 85100 | 84700 | 17073 |
| 398 | 20230829 | 124400 | 236194327700 | 85000 | 85200 | 85300 | 85000 | 10723 |
| 399 | 20230829 | 124300 | 235281736300 | 85200 | 85100 | 85400 | 85100 | 9317 |
| 400 | 20230829 | 124200 | 234487680800 | 85100 | 85400 | 85400 | 85000 | 20648 |
| 401 | 20230829 | 124100 | 232729433300 | 85400 | 85300 | 85400 | 85300 | 959 |
| 402 | 20230829 | 124000 | 232647617800 | 85300 | 85200 | 85300 | 85100 | 1476 |
| 403 | 20230829 | 123900 | 232521750000 | 85200 | 85300 | 85400 | 85200 | 3369 |
| 404 | 20230829 | 123800 | 232234515300 | 85300 | 85500 | 85500 | 85100 | 7585 |
| 405 | 20230829 | 123700 | 231587770500 | 85500 | 85500 | 85500 | 85400 | 5278 |
| 406 | 20230829 | 123600 | 231136580500 | 85500 | 85400 | 85500 | 85400 | 1368 |
| 407 | 20230829 | 123500 | 231019731300 | 85500 | 85400 | 85500 | 85300 | 4547 |
| 408 | 20230829 | 123400 | 230631260900 | 85300 | 85500 | 85600 | 85300 | 19764 |
| 409 | 20230829 | 123300 | 228942528300 | 85500 | 85300 | 85500 | 85200 | 8133 |
| 410 | 20230829 | 123200 | 228247990500 | 85300 | 85300 | 85400 | 85300 | 1230 |
| 411 | 20230829 | 123100 | 228143028500 | 85200 | 85200 | 85400 | 85100 | 3348 |
| 412 | 20230829 | 123000 | 227857518800 | 85200 | 85200 | 85300 | 85100 | 3615 |
| 413 | 20230829 | 122900 | 227549559100 | 85200 | 85300 | 85300 | 85200 | 736 |
| 414 | 20230829 | 122800 | 227486832400 | 85300 | 85300 | 85300 | 85200 | 3529 |
| 415 | 20230829 | 122700 | 227186000800 | 85200 | 85200 | 85300 | 85200 | 1959 |
| 416 | 20230829 | 122600 | 227018943900 | 85200 | 85200 | 85300 | 85200 | 583 |
| 417 | 20230829 | 122500 | 226969269800 | 85200 | 85300 | 85300 | 85100 | 3240 |
| 418 | 20230829 | 122400 | 226693171500 | 85300 | 85300 | 85300 | 85200 | 1735 |
| 419 | 20230829 | 122300 | 226545251700 | 85300 | 85100 | 85300 | 85100 | 3379 |
| 420 | 20230829 | 122200 | 226257375500 | 85200 | 85100 | 85200 | 85000 | 1512 |
| 421 | 20230829 | 122100 | 226128700400 | 85100 | 85100 | 85200 | 85100 | 1218 |
| 422 | 20230829 | 122000 | 226025042800 | 85100 | 85100 | 85200 | 85100 | 929 |
| 423 | 20230829 | 121900 | 225945983400 | 85100 | 85200 | 85200 | 85100 | 1531 |
| 424 | 20230829 | 121800 | 225815569100 | 85200 | 85200 | 85300 | 85200 | 1693 |
| 425 | 20230829 | 121700 | 225671320100 | 85200 | 85200 | 85300 | 85100 | 2287 |
| 426 | 20230829 | 121600 | 225476415600 | 85200 | 85200 | 85300 | 85100 | 1464 |
| 427 | 20230829 | 121500 | 225351680500 | 85200 | 85300 | 85400 | 85200 | 1283 |
| 428 | 20230829 | 121400 | 225242270900 | 85300 | 85300 | 85400 | 85300 | 2672 |
| 429 | 20230829 | 121300 | 225014292300 | 85400 | 85100 | 85400 | 85000 | 8026 |
| 430 | 20230829 | 121200 | 224330115900 | 85100 | 85100 | 85200 | 85000 | 8041 |
| 431 | 20230829 | 121100 | 223645523700 | 85000 | 85000 | 85100 | 85000 | 1208 |
| 432 | 20230829 | 121000 | 223542831200 | 85000 | 85100 | 85100 | 85000 | 1537 |
| 433 | 20230829 | 120900 | 223412176900 | 85000 | 85000 | 85100 | 85000 | 2527 |
| 434 | 20230829 | 120800 | 223197380300 | 85000 | 85100 | 85100 | 85000 | 2289 |
| 435 | 20230829 | 120700 | 223002630100 | 85200 | 85000 | 85200 | 85000 | 4323 |
| 436 | 20230829 | 120600 | 222634753300 | 85000 | 85000 | 85100 | 85000 | 632 |
| 437 | 20230829 | 120500 | 222581024100 | 85000 | 85000 | 85100 | 85000 | 418 |
| 438 | 20230829 | 120400 | 222545485200 | 85100 | 85100 | 85100 | 85000 | 542 |
| 439 | 20230829 | 120300 | 222499382500 | 85000 | 85100 | 85200 | 85000 | 2729 |
| 440 | 20230829 | 120200 | 222267148900 | 85100 | 85000 | 85200 | 85000 | 5568 |
| 441 | 20230829 | 120100 | 221793269500 | 85000 | 85100 | 85100 | 84800 | 2904 |
| 442 | 20230829 | 120000 | 221546597400 | 85100 | 85000 | 85100 | 85000 | 2320 |
| 443 | 20230829 | 115900 | 221349375300 | 85000 | 85000 | 85100 | 85000 | 1065 |
| 444 | 20230829 | 115800 | 221258842900 | 85000 | 85100 | 85200 | 85000 | 753 |
| 445 | 20230829 | 115700 | 221194816400 | 85100 | 85100 | 85200 | 85100 | 2449 |
| 446 | 20230829 | 115600 | 220986366500 | 85100 | 84900 | 85200 | 84900 | 4686 |
| 447 | 20230829 | 115500 | 220587757000 | 85000 | 84800 | 85000 | 84700 | 2987 |
| 448 | 20230829 | 115400 | 220334324500 | 84700 | 84700 | 84800 | 84700 | 1758 |
| 449 | 20230829 | 115300 | 220185391500 | 84600 | 84600 | 84700 | 84600 | 562 |
| 450 | 20230829 | 115200 | 220137820700 | 84700 | 84600 | 84700 | 84600 | 2750 |
| 451 | 20230829 | 115100 | 219905109900 | 84600 | 84600 | 84700 | 84600 | 1734 |
| 452 | 20230829 | 115000 | 219758279300 | 84700 | 84700 | 84700 | 84600 | 1814 |
| 453 | 20230829 | 114900 | 219604773600 | 84700 | 84800 | 84800 | 84700 | 5816 |
| 454 | 20230829 | 114800 | 219111970600 | 84800 | 84900 | 85100 | 84800 | 4387 |
| 455 | 20230829 | 114700 | 218739512100 | 84900 | 85100 | 85100 | 84900 | 4099 |
| 456 | 20230829 | 114600 | 218391028600 | 85100 | 85200 | 85200 | 85100 | 1698 |
| 457 | 20230829 | 114500 | 218246514000 | 85200 | 85100 | 85200 | 85000 | 2760 |
| 458 | 20230829 | 114400 | 218011576100 | 85100 | 85200 | 85200 | 85100 | 4568 |
| 459 | 20230829 | 114300 | 217622493200 | 85200 | 85300 | 85300 | 85100 | 1947 |
| 460 | 20230829 | 114200 | 217456556700 | 85200 | 85100 | 85400 | 85000 | 32351 |
| 461 | 20230829 | 114100 | 214697196500 | 85100 | 85100 | 85200 | 84900 | 11736 |
| 462 | 20230829 | 114000 | 213699297900 | 85000 | 85100 | 85200 | 85000 | 3180 |
| 463 | 20230829 | 113900 | 213428755700 | 85100 | 85100 | 85200 | 85000 | 8310 |
| 464 | 20230829 | 113800 | 212721601200 | 85000 | 85200 | 85300 | 85000 | 12797 |
| 465 | 20230829 | 113700 | 211631859100 | 85200 | 85000 | 85200 | 85000 | 12760 |
| 466 | 20230829 | 113600 | 210546240600 | 85000 | 84900 | 85000 | 84900 | 9392 |
| 467 | 20230829 | 113500 | 209748098500 | 84900 | 85000 | 85000 | 84900 | 5333 |
| 468 | 20230829 | 113400 | 209294891900 | 84900 | 84900 | 85000 | 84800 | 4077 |
| 469 | 20230829 | 113300 | 208948740300 | 84900 | 85000 | 85000 | 84800 | 9599 |
| 470 | 20230829 | 113200 | 208133755700 | 85000 | 84700 | 85000 | 84700 | 14411 |
| 471 | 20230829 | 113100 | 206910689500 | 84800 | 84700 | 84800 | 84600 | 14788 |
| 472 | 20230829 | 113000 | 205657592200 | 84600 | 84700 | 84700 | 84600 | 1945 |
| 473 | 20230829 | 112900 | 205492952600 | 84600 | 84600 | 84700 | 84500 | 3491 |
| 474 | 20230829 | 112800 | 205197583900 | 84700 | 84600 | 84700 | 84500 | 3718 |
| 475 | 20230829 | 112700 | 204883052700 | 84600 | 84600 | 84700 | 84500 | 6487 |
| 476 | 20230829 | 112600 | 204334222200 | 84600 | 84500 | 84600 | 84400 | 9884 |
| 477 | 20230829 | 112500 | 203498515800 | 84400 | 84300 | 84500 | 84300 | 7098 |
| 478 | 20230829 | 112400 | 202899070800 | 84400 | 84100 | 84400 | 84100 | 5160 |
| 479 | 20230829 | 112300 | 202464275300 | 84100 | 84100 | 84200 | 84100 | 2183 |
| 480 | 20230829 | 112200 | 202280672200 | 84100 | 84100 | 84200 | 84000 | 2349 |
| 481 | 20230829 | 112100 | 202083131100 | 84100 | 84200 | 84200 | 84100 | 1233 |
| 482 | 20230829 | 112000 | 201979411400 | 84200 | 84200 | 84300 | 84100 | 2938 |
| 483 | 20230829 | 111900 | 201732127700 | 84300 | 84200 | 84300 | 84200 | 1344 |
| 484 | 20230829 | 111800 | 201618931400 | 84300 | 84300 | 84300 | 84200 | 2574 |
| 485 | 20230829 | 111700 | 201402013500 | 84300 | 84300 | 84300 | 84100 | 2474 |
| 486 | 20230829 | 111600 | 201193677300 | 84300 | 84400 | 84400 | 84200 | 5242 |
| 487 | 20230829 | 111500 | 200751717800 | 84400 | 84400 | 84400 | 84300 | 3434 |
| 488 | 20230829 | 111400 | 200461945300 | 84400 | 84300 | 84400 | 84300 | 1357 |
| 489 | 20230829 | 111300 | 200347450800 | 84300 | 84300 | 84400 | 84300 | 6231 |
| 490 | 20230829 | 111200 | 199821739000 | 84400 | 84100 | 84400 | 84100 | 7402 |
| 491 | 20230829 | 111100 | 199197882300 | 84200 | 84200 | 84200 | 84100 | 908 |
| 492 | 20230829 | 111000 | 199121456900 | 84100 | 84000 | 84200 | 83900 | 5094 |
| 493 | 20230829 | 110900 | 198693469100 | 84000 | 84100 | 84100 | 83900 | 4256 |
| 494 | 20230829 | 110800 | 198335921600 | 84100 | 84100 | 84200 | 84000 | 4076 |
| 495 | 20230829 | 110700 | 197993293000 | 84100 | 84000 | 84100 | 84000 | 1439 |
| 496 | 20230829 | 110600 | 197872339500 | 84000 | 84100 | 84100 | 84000 | 6285 |
| 497 | 20230829 | 110500 | 197344372200 | 84100 | 84100 | 84200 | 83900 | 11853 |
| 498 | 20230829 | 110400 | 196348135600 | 84100 | 84000 | 84200 | 83900 | 6652 |
| 499 | 20230829 | 110300 | 195788847700 | 84000 | 84000 | 84100 | 83900 | 4661 |
| 500 | 20230829 | 110200 | 195397264400 | 84000 | 83800 | 84000 | 83800 | 5971 |
| 501 | 20230829 | 110100 | 194896079500 | 83800 | 83700 | 83800 | 83600 | 4793 |
| 502 | 20230829 | 110000 | 194494943300 | 83600 | 83700 | 83700 | 83600 | 3082 |
| 503 | 20230829 | 105900 | 194237226200 | 83600 | 83500 | 83600 | 83500 | 7545 |
| 504 | 20230829 | 105800 | 193606805500 | 83500 | 83500 | 83600 | 83400 | 10890 |
| 505 | 20230829 | 105700 | 192697674300 | 83500 | 83600 | 83700 | 83400 | 16488 |
| 506 | 20230829 | 105600 | 191320695500 | 83600 | 83600 | 83700 | 83600 | 4519 |
| 507 | 20230829 | 105500 | 190942874600 | 83600 | 83600 | 83700 | 83600 | 3166 |
| 508 | 20230829 | 105400 | 190678052800 | 83600 | 83600 | 83800 | 83600 | 4184 |
| 509 | 20230829 | 105300 | 190328217700 | 83600 | 83800 | 83800 | 83600 | 15913 |
| 510 | 20230829 | 105200 | 188996166000 | 83800 | 83900 | 83900 | 83700 | 5311 |
| 511 | 20230829 | 105100 | 188551084800 | 83900 | 83900 | 84000 | 83800 | 6726 |
| 512 | 20230829 | 105000 | 187986837900 | 83900 | 84000 | 84000 | 83900 | 2517 |
| 513 | 20230829 | 104900 | 187775461500 | 84000 | 84300 | 84300 | 83800 | 14851 |
| 514 | 20230829 | 104800 | 186526451900 | 84300 | 83900 | 84300 | 83900 | 9256 |
| 515 | 20230829 | 104700 | 185748447100 | 84000 | 83800 | 84100 | 83700 | 11634 |
| 516 | 20230829 | 104600 | 184771672800 | 83800 | 83800 | 83900 | 83700 | 3242 |
| 517 | 20230829 | 104500 | 184500017800 | 83700 | 83800 | 83900 | 83700 | 5458 |
| 518 | 20230829 | 104400 | 184042544200 | 83700 | 83800 | 83800 | 83600 | 4344 |
| 519 | 20230829 | 104300 | 183678978700 | 83800 | 83700 | 83800 | 83500 | 6250 |
| 520 | 20230829 | 104200 | 183156223800 | 83800 | 83900 | 84000 | 83700 | 9708 |
| 521 | 20230829 | 104100 | 182342010300 | 83900 | 83500 | 83900 | 83400 | 19478 |
| 522 | 20230829 | 104000 | 180714674400 | 83400 | 83500 | 83500 | 83400 | 8157 |
| 523 | 20230829 | 103900 | 180034143300 | 83500 | 83500 | 83600 | 83400 | 14849 |
| 524 | 20230829 | 103800 | 178794501800 | 83500 | 83700 | 83700 | 83400 | 23836 |
| 525 | 20230829 | 103700 | 176803220300 | 83700 | 83800 | 83800 | 83600 | 6418 |
| 526 | 20230829 | 103600 | 176265964200 | 83800 | 83500 | 83900 | 83500 | 22220 |
| 527 | 20230829 | 103500 | 174406389100 | 83600 | 83800 | 83800 | 83500 | 35637 |
| 528 | 20230829 | 103400 | 171427594200 | 83700 | 84000 | 84000 | 83700 | 29735 |
| 529 | 20230829 | 103300 | 168934739300 | 84000 | 84200 | 84200 | 84000 | 22026 |
| 530 | 20230829 | 103200 | 167084002100 | 84200 | 84100 | 84200 | 84100 | 3266 |
| 531 | 20230829 | 103100 | 166809252300 | 84200 | 84300 | 84300 | 84100 | 2757 |
| 532 | 20230829 | 103000 | 166577163000 | 84300 | 84200 | 84400 | 84200 | 5185 |
| 533 | 20230829 | 102900 | 166140294800 | 84200 | 84500 | 84500 | 84200 | 5479 |
| 534 | 20230829 | 102800 | 165678456000 | 84400 | 84600 | 84600 | 84200 | 14917 |
| 535 | 20230829 | 102700 | 164419275200 | 84500 | 84700 | 84700 | 84500 | 5853 |
| 536 | 20230829 | 102600 | 163924004700 | 84700 | 84600 | 84700 | 84600 | 1301 |
| 537 | 20230829 | 102500 | 163813868100 | 84700 | 84500 | 84700 | 84400 | 5576 |
| 538 | 20230829 | 102400 | 163342330300 | 84400 | 84800 | 84800 | 84400 | 8328 |
| 539 | 20230829 | 102300 | 162637511300 | 84800 | 84800 | 84900 | 84700 | 5833 |
| 540 | 20230829 | 102200 | 162142747400 | 84800 | 84800 | 84900 | 84700 | 15111 |
| 541 | 20230829 | 102100 | 160861367000 | 84800 | 84500 | 84800 | 84400 | 10258 |
| 542 | 20230829 | 102000 | 159993421900 | 84500 | 84500 | 84500 | 84300 | 6305 |
| 543 | 20230829 | 101900 | 159461045200 | 84500 | 84400 | 84500 | 84300 | 1744 |
| 544 | 20230829 | 101800 | 159313828800 | 84400 | 84000 | 84400 | 84000 | 13383 |
| 545 | 20230829 | 101700 | 158186498500 | 84000 | 83900 | 84100 | 83900 | 4652 |
| 546 | 20230829 | 101600 | 157795810700 | 83900 | 83900 | 84000 | 83900 | 4084 |
| 547 | 20230829 | 101500 | 157452955900 | 84000 | 84000 | 84100 | 83900 | 5087 |
| 548 | 20230829 | 101400 | 157025771800 | 83900 | 83900 | 84000 | 83800 | 5990 |
| 549 | 20230829 | 101300 | 156523075000 | 83900 | 83900 | 84100 | 83900 | 8940 |
| 550 | 20230829 | 101200 | 155772438800 | 83900 | 83900 | 83900 | 83800 | 6517 |
| 551 | 20230829 | 101100 | 155226084800 | 83800 | 84200 | 84200 | 83800 | 12135 |
| 552 | 20230829 | 101000 | 154207262700 | 84200 | 84000 | 84300 | 84000 | 23218 |
| 553 | 20230829 | 100900 | 152254299300 | 84000 | 84100 | 84100 | 83800 | 47388 |
| 554 | 20230829 | 100800 | 148275157800 | 84000 | 84300 | 84500 | 84000 | 22473 |
| 555 | 20230829 | 100700 | 146384866200 | 84300 | 84200 | 84400 | 84100 | 15590 |
| 556 | 20230829 | 100600 | 145072967500 | 84100 | 84200 | 84300 | 84100 | 26441 |
| 557 | 20230829 | 100500 | 142847586800 | 84300 | 84500 | 84500 | 84200 | 14640 |
| 558 | 20230829 | 100400 | 141613144400 | 84400 | 84500 | 84500 | 84400 | 7143 |
| 559 | 20230829 | 100300 | 141010242100 | 84400 | 84700 | 84700 | 84400 | 5002 |
| 560 | 20230829 | 100200 | 140587333700 | 84700 | 84800 | 84800 | 84600 | 2602 |
| 561 | 20230829 | 100100 | 140366962600 | 84800 | 84600 | 84800 | 84600 | 4987 |
| 562 | 20230829 | 100000 | 139944622000 | 84700 | 84400 | 84700 | 84300 | 6925 |
| 563 | 20230829 | 095900 | 139359446700 | 84400 | 84500 | 84500 | 84300 | 5432 |
| 564 | 20230829 | 095800 | 138900962200 | 84500 | 84300 | 84500 | 84300 | 10082 |
| 565 | 20230829 | 095700 | 138050462000 | 84400 | 84400 | 84500 | 84300 | 9716 |
| 566 | 20230829 | 095600 | 137230797700 | 84400 | 84600 | 84600 | 84300 | 14468 |
| 567 | 20230829 | 095500 | 136008466400 | 84600 | 84700 | 84700 | 84500 | 7948 |
| 568 | 20230829 | 095400 | 135336065200 | 84700 | 84800 | 84800 | 84600 | 4377 |
| 569 | 20230829 | 095300 | 134965380200 | 84700 | 84600 | 84900 | 84500 | 16887 |
| 570 | 20230829 | 095200 | 133535333900 | 84600 | 84800 | 84800 | 84500 | 8655 |
| 571 | 20230829 | 095100 | 132802903900 | 84800 | 84600 | 84900 | 84600 | 6241 |
| 572 | 20230829 | 095000 | 132273696300 | 84600 | 84600 | 84800 | 84500 | 18866 |
| 573 | 20230829 | 094900 | 130678296700 | 84600 | 84900 | 84900 | 84500 | 16201 |
| 574 | 20230829 | 094800 | 129306043000 | 84800 | 84900 | 85000 | 84800 | 8107 |
| 575 | 20230829 | 094700 | 128617803200 | 84900 | 85100 | 85300 | 84900 | 21756 |
| 576 | 20230829 | 094600 | 126765316900 | 85100 | 85400 | 85400 | 85100 | 11521 |
| 577 | 20230829 | 094500 | 125783283300 | 85400 | 85600 | 85600 | 85300 | 11154 |
| 578 | 20230829 | 094400 | 124830187100 | 85600 | 85400 | 85600 | 85300 | 10110 |
| 579 | 20230829 | 094300 | 123966306000 | 85400 | 85100 | 85400 | 85100 | 17480 |
| 580 | 20230829 | 094200 | 122475650000 | 85200 | 85300 | 85300 | 85000 | 21470 |
| 581 | 20230829 | 094100 | 120648968400 | 85300 | 85500 | 85500 | 85200 | 19750 |
| 582 | 20230829 | 094000 | 118962526200 | 85500 | 85400 | 85500 | 85300 | 11645 |
| 583 | 20230829 | 093900 | 117968097000 | 85400 | 85300 | 85400 | 85200 | 7210 |
| 584 | 20230829 | 093800 | 117352939500 | 85300 | 85100 | 85300 | 85100 | 12714 |
| 585 | 20230829 | 093700 | 116269696600 | 85100 | 85300 | 85300 | 85000 | 19765 |
| 586 | 20230829 | 093600 | 114585830300 | 85300 | 84900 | 85400 | 84700 | 22379 |
| 587 | 20230829 | 093500 | 112680503500 | 84700 | 84600 | 85100 | 84600 | 26669 |
| 588 | 20230829 | 093400 | 110417342900 | 84600 | 84200 | 84700 | 84000 | 41099 |
| 589 | 20230829 | 093300 | 106956245400 | 84200 | 84400 | 84400 | 84100 | 14664 |
| 590 | 20230829 | 093200 | 105721317200 | 84400 | 84700 | 84700 | 84000 | 72467 |
| 591 | 20230829 | 093100 | 99615902400 | 84600 | 84700 | 84800 | 84500 | 12857 |
| 592 | 20230829 | 093000 | 98528469000 | 84700 | 84600 | 84800 | 84600 | 6477 |
| 593 | 20230829 | 092900 | 97980174100 | 84700 | 84700 | 84700 | 84500 | 11965 |
| 594 | 20230829 | 092800 | 96967795600 | 84600 | 84800 | 84800 | 84500 | 9778 |
| 595 | 20230829 | 092700 | 96140500300 | 84700 | 84900 | 84900 | 84600 | 17595 |
| 596 | 20230829 | 092600 | 94649145000 | 84900 | 85000 | 85100 | 84800 | 15822 |
| 597 | 20230829 | 092500 | 93305376600 | 85100 | 85100 | 85200 | 85000 | 10950 |
| 598 | 20230829 | 092400 | 92373774500 | 85100 | 85100 | 85200 | 84800 | 13707 |
| 599 | 20230829 | 092300 | 91208651100 | 85100 | 85600 | 85600 | 85000 | 28683 |
| 600 | 20230829 | 092200 | 88760836800 | 85600 | 85300 | 85600 | 85200 | 15194 |
| 601 | 20230829 | 092100 | 87462606200 | 85300 | 85400 | 85500 | 85100 | 30011 |
| 602 | 20230829 | 092000 | 84901001800 | 85400 | 84700 | 85500 | 84600 | 60399 |
| 603 | 20230829 | 091900 | 79754803700 | 84700 | 84400 | 84700 | 84200 | 24105 |
| 604 | 20230829 | 091800 | 77719900600 | 84400 | 84500 | 84900 | 84100 | 57720 |
| 605 | 20230829 | 091700 | 72847785500 | 84400 | 84800 | 85000 | 84400 | 35006 |
| 606 | 20230829 | 091600 | 69885340200 | 84900 | 84600 | 84900 | 84500 | 12043 |
| 607 | 20230829 | 091500 | 68866154500 | 84600 | 84900 | 85100 | 84500 | 25299 |
| 608 | 20230829 | 091400 | 66723120100 | 84900 | 84900 | 85100 | 84700 | 21341 |
| 609 | 20230829 | 091300 | 64912303300 | 84900 | 85000 | 85100 | 84700 | 20321 |
| 610 | 20230829 | 091200 | 63187227100 | 85000 | 84600 | 85000 | 84300 | 43526 |
| 611 | 20230829 | 091100 | 59506284600 | 84500 | 85000 | 85000 | 84500 | 32449 |
| 612 | 20230829 | 091000 | 56757614300 | 84900 | 85100 | 85400 | 84900 | 29236 |
| 613 | 20230829 | 090900 | 54267940900 | 85100 | 85200 | 85300 | 84600 | 77439 |
| 614 | 20230829 | 090800 | 47689283400 | 85200 | 85500 | 85600 | 85200 | 36207 |
| 615 | 20230829 | 090700 | 44596887600 | 85400 | 85600 | 85700 | 85300 | 35926 |
| 616 | 20230829 | 090600 | 41527414800 | 85700 | 86200 | 86200 | 85500 | 40220 |
| 617 | 20230829 | 090500 | 38078539000 | 86200 | 86100 | 86500 | 85900 | 38288 |
| 618 | 20230829 | 090400 | 34775975400 | 86000 | 85700 | 86000 | 85500 | 56560 |
| 619 | 20230829 | 090300 | 29928298200 | 85800 | 86100 | 86200 | 85700 | 60886 |
| 620 | 20230829 | 090200 | 24699595100 | 86100 | 86800 | 87000 | 86100 | 55583 |
| 621 | 20230829 | 090100 | 19890491700 | 86900 | 87100 | 87300 | 86100 | 97623 |
| 622 | 20230829 | 090000 | 11415445100 | 87100 | 87600 | 87700 | 86500 | 127929 |