35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 3 | 20230829 | 185900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 4 | 20230829 | 185800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 5 | 20230829 | 185700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 6 | 20230829 | 185600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 7 | 20230829 | 185500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 8 | 20230829 | 185400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 9 | 20230829 | 185300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 10 | 20230829 | 185200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 11 | 20230829 | 185100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 12 | 20230829 | 185000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 13 | 20230829 | 184900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 14 | 20230829 | 184800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 15 | 20230829 | 184700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 16 | 20230829 | 184600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 17 | 20230829 | 184500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 18 | 20230829 | 184400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 19 | 20230829 | 184300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 20 | 20230829 | 184200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 21 | 20230829 | 184100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 22 | 20230829 | 184000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 23 | 20230829 | 183900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 24 | 20230829 | 183800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 25 | 20230829 | 183700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 26 | 20230829 | 183600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 27 | 20230829 | 183500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 28 | 20230829 | 183400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 29 | 20230829 | 183300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 30 | 20230829 | 183200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 31 | 20230829 | 183100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 32 | 20230829 | 183000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 33 | 20230829 | 182900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 34 | 20230829 | 182800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 35 | 20230829 | 182700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 36 | 20230829 | 182600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 37 | 20230829 | 182500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 38 | 20230829 | 182400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 39 | 20230829 | 182300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 40 | 20230829 | 182200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 41 | 20230829 | 182100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 42 | 20230829 | 182000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 43 | 20230829 | 181900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 44 | 20230829 | 181800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 45 | 20230829 | 181700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 46 | 20230829 | 181600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 47 | 20230829 | 181500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 48 | 20230829 | 181400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 49 | 20230829 | 181300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 50 | 20230829 | 181200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 51 | 20230829 | 181100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 52 | 20230829 | 181000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 53 | 20230829 | 180900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 54 | 20230829 | 180800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 55 | 20230829 | 180700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 56 | 20230829 | 180600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 57 | 20230829 | 180500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 58 | 20230829 | 180400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 59 | 20230829 | 180300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 60 | 20230829 | 180200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 61 | 20230829 | 180100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 62 | 20230829 | 180000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 63 | 20230829 | 175900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 64 | 20230829 | 175800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 65 | 20230829 | 175700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 66 | 20230829 | 175600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 67 | 20230829 | 175500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 68 | 20230829 | 175400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 69 | 20230829 | 175300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 70 | 20230829 | 175200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 71 | 20230829 | 175100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 72 | 20230829 | 175000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 73 | 20230829 | 174900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 74 | 20230829 | 174800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 75 | 20230829 | 174700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 76 | 20230829 | 174600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 77 | 20230829 | 174500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 78 | 20230829 | 174400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 79 | 20230829 | 174300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 80 | 20230829 | 174200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 81 | 20230829 | 174100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 82 | 20230829 | 174000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 83 | 20230829 | 173900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 84 | 20230829 | 173800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 85 | 20230829 | 173700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 86 | 20230829 | 173600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 87 | 20230829 | 173500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 88 | 20230829 | 173400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 89 | 20230829 | 173300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 90 | 20230829 | 173200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 91 | 20230829 | 173100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 92 | 20230829 | 173000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 93 | 20230829 | 172900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 94 | 20230829 | 172800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 95 | 20230829 | 172700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 96 | 20230829 | 172600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 97 | 20230829 | 172500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 98 | 20230829 | 172400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 99 | 20230829 | 172300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 100 | 20230829 | 172200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 101 | 20230829 | 172100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 102 | 20230829 | 172000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 103 | 20230829 | 171900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 104 | 20230829 | 171800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 105 | 20230829 | 171700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 106 | 20230829 | 171600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 107 | 20230829 | 171500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 108 | 20230829 | 171400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 109 | 20230829 | 171300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 110 | 20230829 | 171200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 111 | 20230829 | 171100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 112 | 20230829 | 171000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 113 | 20230829 | 170900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 114 | 20230829 | 170800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 115 | 20230829 | 170700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 116 | 20230829 | 170600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 117 | 20230829 | 170500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 118 | 20230829 | 170400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 119 | 20230829 | 170300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 120 | 20230829 | 170200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 121 | 20230829 | 170100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 122 | 20230829 | 170000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 123 | 20230829 | 165900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 124 | 20230829 | 165800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 125 | 20230829 | 165700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 126 | 20230829 | 165600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 127 | 20230829 | 165500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 128 | 20230829 | 165400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 129 | 20230829 | 165300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 130 | 20230829 | 165200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 131 | 20230829 | 165100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 132 | 20230829 | 165000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 133 | 20230829 | 164900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 134 | 20230829 | 164800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 135 | 20230829 | 164700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 136 | 20230829 | 164600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 137 | 20230829 | 164500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 138 | 20230829 | 164400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 139 | 20230829 | 164300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 140 | 20230829 | 164200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 141 | 20230829 | 164100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 142 | 20230829 | 164000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 143 | 20230829 | 163900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 144 | 20230829 | 163800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 145 | 20230829 | 163700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 146 | 20230829 | 163600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 147 | 20230829 | 163500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 148 | 20230829 | 163400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 149 | 20230829 | 163300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 150 | 20230829 | 163200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 151 | 20230829 | 163100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 152 | 20230829 | 163000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 153 | 20230829 | 162900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 154 | 20230829 | 162800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 155 | 20230829 | 162700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 156 | 20230829 | 162600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 157 | 20230829 | 162500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 158 | 20230829 | 162400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 159 | 20230829 | 162300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 160 | 20230829 | 162200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 161 | 20230829 | 162100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 162 | 20230829 | 162000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 163 | 20230829 | 161900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 164 | 20230829 | 161800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 165 | 20230829 | 161700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 166 | 20230829 | 161600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 167 | 20230829 | 161500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 168 | 20230829 | 161400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 169 | 20230829 | 161300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 170 | 20230829 | 161200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 171 | 20230829 | 161100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 172 | 20230829 | 161000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 173 | 20230829 | 160900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 174 | 20230829 | 160800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 175 | 20230829 | 160700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 176 | 20230829 | 160600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 177 | 20230829 | 160500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 178 | 20230829 | 160400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 179 | 20230829 | 160300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 180 | 20230829 | 160200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 181 | 20230829 | 160100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 182 | 20230829 | 160000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 4983 |
| 183 | 20230829 | 155900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 184 | 20230829 | 155800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 185 | 20230829 | 155700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 186 | 20230829 | 155600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 187 | 20230829 | 155500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 188 | 20230829 | 155400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 189 | 20230829 | 155300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 190 | 20230829 | 155200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 191 | 20230829 | 155100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 192 | 20230829 | 155000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 193 | 20230829 | 154900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 194 | 20230829 | 154800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 195 | 20230829 | 154700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 196 | 20230829 | 154600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 197 | 20230829 | 154500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 198 | 20230829 | 154400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 199 | 20230829 | 154300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 200 | 20230829 | 154200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 201 | 20230829 | 154100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 202 | 20230829 | 154000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 203 | 20230829 | 153900 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 204 | 20230829 | 153800 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 205 | 20230829 | 153700 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 206 | 20230829 | 153600 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 207 | 20230829 | 153500 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 208 | 20230829 | 153400 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 209 | 20230829 | 153300 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 210 | 20230829 | 153200 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 211 | 20230829 | 153100 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 212 | 20230829 | 153000 | 20471293800 | 141400 | 141400 | 141400 | 141400 | 9966 |
| 213 | 20230829 | 152900 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 214 | 20230829 | 152800 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 215 | 20230829 | 152700 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 216 | 20230829 | 152600 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 217 | 20230829 | 152500 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 218 | 20230829 | 152400 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 219 | 20230829 | 152300 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 220 | 20230829 | 152200 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 221 | 20230829 | 152100 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 222 | 20230829 | 152000 | 19766697600 | 142000 | 142000 | 142000 | 142000 | 0 |
| 223 | 20230829 | 151900 | 19766697600 | 142000 | 142100 | 142300 | 142000 | 950 |
| 224 | 20230829 | 151800 | 19631560700 | 142000 | 142100 | 142200 | 142000 | 424 |
| 225 | 20230829 | 151700 | 19571302400 | 142100 | 142100 | 142100 | 142000 | 349 |
| 226 | 20230829 | 151600 | 19521729500 | 142100 | 142100 | 142100 | 142000 | 507 |
| 227 | 20230829 | 151500 | 19449685400 | 142100 | 142100 | 142100 | 142000 | 265 |
| 228 | 20230829 | 151400 | 19412032300 | 142100 | 141900 | 142100 | 141900 | 225 |
| 229 | 20230829 | 151300 | 19380079500 | 141900 | 141800 | 141900 | 141700 | 477 |
| 230 | 20230829 | 151200 | 19312441600 | 141800 | 141800 | 141800 | 141700 | 91 |
| 231 | 20230829 | 151100 | 19299538200 | 141800 | 141700 | 141800 | 141600 | 1101 |
| 232 | 20230829 | 151000 | 19143490900 | 141700 | 141700 | 141700 | 141600 | 979 |
| 233 | 20230829 | 150900 | 19004776500 | 141700 | 141600 | 141700 | 141600 | 154 |
| 234 | 20230829 | 150800 | 18982961000 | 141600 | 141600 | 141700 | 141600 | 300 |
| 235 | 20230829 | 150700 | 18940458700 | 141700 | 141600 | 141700 | 141600 | 251 |
| 236 | 20230829 | 150600 | 18904901700 | 141600 | 141600 | 141700 | 141600 | 262 |
| 237 | 20230829 | 150500 | 18867788500 | 141700 | 141600 | 141700 | 141600 | 233 |
| 238 | 20230829 | 150400 | 18834776300 | 141600 | 141700 | 141700 | 141600 | 204 |
| 239 | 20230829 | 150300 | 18805871900 | 141700 | 141800 | 141800 | 141700 | 402 |
| 240 | 20230829 | 150200 | 18748883700 | 141700 | 141800 | 141800 | 141700 | 167 |
| 241 | 20230829 | 150100 | 18725204000 | 141800 | 141800 | 141800 | 141700 | 144 |
| 242 | 20230829 | 150000 | 18704785400 | 141900 | 141900 | 141900 | 141800 | 394 |
| 243 | 20230829 | 145900 | 18648889900 | 141900 | 142000 | 142000 | 141800 | 215 |
| 244 | 20230829 | 145800 | 18618362400 | 142000 | 141900 | 142000 | 141900 | 290 |
| 245 | 20230829 | 145700 | 18577185600 | 142100 | 142100 | 142200 | 142000 | 452 |
| 246 | 20230829 | 145600 | 18512949400 | 142100 | 141900 | 142100 | 141900 | 226 |
| 247 | 20230829 | 145500 | 18480851600 | 141900 | 141900 | 142000 | 141700 | 315 |
| 248 | 20230829 | 145400 | 18436158600 | 142000 | 142100 | 142200 | 141800 | 1047 |
| 249 | 20230829 | 145300 | 18287478300 | 142100 | 142000 | 142200 | 142000 | 353 |
| 250 | 20230829 | 145200 | 18237292200 | 142100 | 142100 | 142200 | 142000 | 295 |
| 251 | 20230829 | 145100 | 18195356000 | 142100 | 142100 | 142100 | 142000 | 429 |
| 252 | 20230829 | 145000 | 18134401100 | 142100 | 142200 | 142300 | 142000 | 407 |
| 253 | 20230829 | 144900 | 18076542900 | 142100 | 142100 | 142200 | 142100 | 385 |
| 254 | 20230829 | 144800 | 18021808700 | 142000 | 142200 | 142300 | 142000 | 327 |
| 255 | 20230829 | 144700 | 17975294600 | 142300 | 142200 | 142300 | 142100 | 346 |
| 256 | 20230829 | 144600 | 17926086200 | 142200 | 142100 | 142300 | 142100 | 921 |
| 257 | 20230829 | 144500 | 17795085400 | 142200 | 142200 | 142300 | 142100 | 447 |
| 258 | 20230829 | 144400 | 17731510500 | 142300 | 142000 | 142300 | 141900 | 902 |
| 259 | 20230829 | 144300 | 17603274500 | 142000 | 141800 | 142100 | 141800 | 1563 |
| 260 | 20230829 | 144200 | 17381397100 | 141900 | 141800 | 141900 | 141700 | 759 |
| 261 | 20230829 | 144100 | 17273721500 | 141800 | 141900 | 141900 | 141700 | 417 |
| 262 | 20230829 | 144000 | 17214576200 | 141800 | 141900 | 141900 | 141800 | 410 |
| 263 | 20230829 | 143900 | 17156411400 | 141900 | 141900 | 141900 | 141800 | 355 |
| 264 | 20230829 | 143800 | 17106039700 | 141900 | 141900 | 141900 | 141800 | 279 |
| 265 | 20230829 | 143700 | 17066450200 | 141900 | 141900 | 141900 | 141800 | 289 |
| 266 | 20230829 | 143600 | 17025442200 | 141900 | 141900 | 141900 | 141800 | 378 |
| 267 | 20230829 | 143500 | 16971809900 | 141900 | 141900 | 141900 | 141800 | 271 |
| 268 | 20230829 | 143400 | 16933355100 | 141900 | 141900 | 141900 | 141800 | 230 |
| 269 | 20230829 | 143300 | 16900718500 | 141900 | 142100 | 142100 | 141800 | 888 |
| 270 | 20230829 | 143200 | 16774673500 | 142200 | 141900 | 142200 | 141500 | 940 |
| 271 | 20230829 | 143100 | 16641345600 | 141900 | 141900 | 142100 | 141600 | 3124 |
| 272 | 20230829 | 143000 | 16198000800 | 141900 | 142000 | 142000 | 141800 | 196 |
| 273 | 20230829 | 142900 | 16170191500 | 141900 | 141700 | 142100 | 141700 | 970 |
| 274 | 20230829 | 142800 | 16032652200 | 141700 | 141600 | 141700 | 141600 | 199 |
| 275 | 20230829 | 142700 | 16004459100 | 141600 | 141800 | 141800 | 141600 | 316 |
| 276 | 20230829 | 142600 | 15959659400 | 141800 | 141800 | 141800 | 141700 | 234 |
| 277 | 20230829 | 142500 | 15926481600 | 141800 | 141700 | 141800 | 141700 | 150 |
| 278 | 20230829 | 142400 | 15905212000 | 141800 | 141700 | 141800 | 141700 | 366 |
| 279 | 20230829 | 142300 | 15853346500 | 141700 | 141800 | 141800 | 141600 | 137 |
| 280 | 20230829 | 142200 | 15833924600 | 141800 | 141800 | 141800 | 141700 | 111 |
| 281 | 20230829 | 142100 | 15818184900 | 141800 | 141900 | 141900 | 141700 | 229 |
| 282 | 20230829 | 142000 | 15785710300 | 141900 | 141800 | 141900 | 141800 | 185 |
| 283 | 20230829 | 141900 | 15759467800 | 141800 | 141800 | 141800 | 141800 | 260 |
| 284 | 20230829 | 141800 | 15722599800 | 141800 | 141700 | 141800 | 141600 | 373 |
| 285 | 20230829 | 141700 | 15669747300 | 141700 | 141700 | 141700 | 141600 | 155 |
| 286 | 20230829 | 141600 | 15647784100 | 141700 | 141300 | 141700 | 141300 | 951 |
| 287 | 20230829 | 141500 | 15513248300 | 141300 | 141400 | 141400 | 141200 | 258 |
| 288 | 20230829 | 141400 | 15476793800 | 141400 | 141500 | 141500 | 141300 | 304 |
| 289 | 20230829 | 141300 | 15433801000 | 141400 | 141500 | 141500 | 141400 | 22 |
| 290 | 20230829 | 141200 | 15430688300 | 141500 | 141500 | 141500 | 141400 | 116 |
| 291 | 20230829 | 141100 | 15414274600 | 141400 | 141500 | 141500 | 141300 | 547 |
| 292 | 20230829 | 141000 | 15336923500 | 141400 | 141500 | 141700 | 141400 | 729 |
| 293 | 20230829 | 140900 | 15233723000 | 141500 | 141500 | 141500 | 141400 | 37 |
| 294 | 20230829 | 140800 | 15228487800 | 141500 | 141200 | 141500 | 141200 | 769 |
| 295 | 20230829 | 140700 | 15119834600 | 141200 | 141200 | 141200 | 141100 | 192 |
| 296 | 20230829 | 140600 | 15092734100 | 141200 | 141100 | 141200 | 141100 | 276 |
| 297 | 20230829 | 140500 | 15053763000 | 141100 | 141100 | 141200 | 141100 | 215 |
| 298 | 20230829 | 140400 | 15023420100 | 141100 | 141100 | 141100 | 141000 | 172 |
| 299 | 20230829 | 140300 | 14999157400 | 141100 | 141000 | 141200 | 141000 | 481 |
| 300 | 20230829 | 140200 | 14931298700 | 141200 | 141400 | 141400 | 141000 | 304 |
| 301 | 20230829 | 140100 | 14888383700 | 141400 | 142100 | 142100 | 141200 | 387 |
| 302 | 20230829 | 140000 | 14833516700 | 142100 | 142000 | 142300 | 141900 | 1338 |
| 303 | 20230829 | 135900 | 14643349700 | 141900 | 141600 | 142000 | 141500 | 1866 |
| 304 | 20230829 | 135800 | 14378739600 | 141800 | 141500 | 141900 | 141500 | 1413 |
| 305 | 20230829 | 135700 | 14178430600 | 141600 | 141600 | 141700 | 141300 | 541 |
| 306 | 20230829 | 135600 | 14101872800 | 141700 | 141300 | 141700 | 141200 | 1085 |
| 307 | 20230829 | 135500 | 13948362600 | 141300 | 141000 | 141300 | 141000 | 775 |
| 308 | 20230829 | 135400 | 13838978700 | 141000 | 141000 | 141100 | 140900 | 399 |
| 309 | 20230829 | 135300 | 13782706900 | 141100 | 140800 | 141100 | 140700 | 850 |
| 310 | 20230829 | 135200 | 13662902000 | 140800 | 140600 | 140800 | 140600 | 469 |
| 311 | 20230829 | 135100 | 13596913800 | 140600 | 140600 | 140700 | 140600 | 505 |
| 312 | 20230829 | 135000 | 13525871400 | 140600 | 140500 | 140700 | 140500 | 633 |
| 313 | 20230829 | 134900 | 13436868100 | 140500 | 140600 | 140600 | 140500 | 374 |
| 314 | 20230829 | 134800 | 13384303300 | 140500 | 140700 | 140700 | 140500 | 277 |
| 315 | 20230829 | 134700 | 13345346000 | 140600 | 140600 | 140700 | 140500 | 362 |
| 316 | 20230829 | 134600 | 13294431400 | 140500 | 140500 | 140700 | 140500 | 854 |
| 317 | 20230829 | 134500 | 13174352800 | 140500 | 140700 | 140700 | 140500 | 207 |
| 318 | 20230829 | 134400 | 13145256300 | 140700 | 140700 | 140700 | 140500 | 229 |
| 319 | 20230829 | 134300 | 13113048600 | 140700 | 140800 | 141000 | 140600 | 332 |
| 320 | 20230829 | 134200 | 13066318300 | 140700 | 140800 | 141000 | 140600 | 846 |
| 321 | 20230829 | 134100 | 12947171900 | 140700 | 140700 | 140800 | 140600 | 208 |
| 322 | 20230829 | 134000 | 12917893100 | 140700 | 140600 | 141000 | 140600 | 1000 |
| 323 | 20230829 | 133900 | 12777110000 | 140700 | 140800 | 140800 | 140500 | 579 |
| 324 | 20230829 | 133800 | 12695641100 | 140700 | 140800 | 140800 | 140700 | 163 |
| 325 | 20230829 | 133700 | 12672697900 | 140600 | 140500 | 140900 | 140500 | 791 |
| 326 | 20230829 | 133600 | 12561425600 | 140500 | 140600 | 140600 | 140500 | 190 |
| 327 | 20230829 | 133500 | 12534719000 | 140600 | 140600 | 140600 | 140500 | 179 |
| 328 | 20230829 | 133400 | 12509552100 | 140600 | 140600 | 140600 | 140500 | 361 |
| 329 | 20230829 | 133300 | 12458795800 | 140600 | 140400 | 140600 | 140300 | 576 |
| 330 | 20230829 | 133200 | 12377902300 | 140300 | 140200 | 140300 | 140100 | 700 |
| 331 | 20230829 | 133100 | 12279727400 | 140200 | 140200 | 140200 | 140000 | 998 |
| 332 | 20230829 | 133000 | 12139846400 | 140100 | 140100 | 140200 | 140000 | 660 |
| 333 | 20230829 | 132900 | 12047373500 | 140100 | 140100 | 140200 | 140100 | 119 |
| 334 | 20230829 | 132800 | 12030699300 | 140100 | 140200 | 140200 | 140100 | 154 |
| 335 | 20230829 | 132700 | 12009119000 | 140100 | 140100 | 140200 | 140100 | 284 |
| 336 | 20230829 | 132600 | 11969329100 | 140200 | 140100 | 140200 | 140100 | 201 |
| 337 | 20230829 | 132500 | 11941157400 | 140200 | 140000 | 140200 | 140000 | 148 |
| 338 | 20230829 | 132400 | 11920422600 | 140200 | 140200 | 140200 | 140100 | 46 |
| 339 | 20230829 | 132300 | 11913975600 | 140200 | 140100 | 140200 | 140000 | 951 |
| 340 | 20230829 | 132200 | 11780702900 | 140100 | 140200 | 140200 | 140100 | 238 |
| 341 | 20230829 | 132100 | 11747348500 | 140200 | 140200 | 140200 | 140100 | 108 |
| 342 | 20230829 | 132000 | 11732211400 | 140200 | 140200 | 140200 | 140100 | 80 |
| 343 | 20230829 | 131900 | 11721001100 | 140100 | 140200 | 140300 | 140100 | 715 |
| 344 | 20230829 | 131800 | 11620769600 | 140300 | 140300 | 140300 | 140200 | 248 |
| 345 | 20230829 | 131700 | 11585978000 | 140300 | 140400 | 140400 | 140300 | 61 |
| 346 | 20230829 | 131600 | 11577419300 | 140300 | 140400 | 140400 | 140300 | 532 |
| 347 | 20230829 | 131500 | 11502737500 | 140400 | 140500 | 140500 | 140400 | 51 |
| 348 | 20230829 | 131400 | 11495573400 | 140400 | 140500 | 140500 | 140400 | 573 |
| 349 | 20230829 | 131300 | 11415120400 | 140500 | 140500 | 140500 | 140400 | 50 |
| 350 | 20230829 | 131200 | 11408095800 | 140500 | 140500 | 140500 | 140400 | 34 |
| 351 | 20230829 | 131100 | 11403318900 | 140400 | 140500 | 140500 | 140400 | 455 |
| 352 | 20230829 | 131000 | 11339393400 | 140500 | 140600 | 140600 | 140500 | 312 |
| 353 | 20230829 | 130900 | 11295529700 | 140600 | 140600 | 140600 | 140500 | 317 |
| 354 | 20230829 | 130800 | 11250960200 | 140500 | 140500 | 140600 | 140500 | 131 |
| 355 | 20230829 | 130700 | 11232543400 | 140500 | 140500 | 140600 | 140500 | 57 |
| 356 | 20230829 | 130600 | 11224530900 | 140600 | 140600 | 140600 | 140500 | 19 |
| 357 | 20230829 | 130500 | 11221859600 | 140500 | 140600 | 140600 | 140500 | 113 |
| 358 | 20230829 | 130400 | 11205979200 | 140600 | 140500 | 140600 | 140500 | 80 |
| 359 | 20230829 | 130300 | 11194732700 | 140600 | 140500 | 140600 | 140500 | 1091 |
| 360 | 20230829 | 130200 | 11041351600 | 140500 | 140600 | 140600 | 140500 | 129 |
| 361 | 20230829 | 130100 | 11023223100 | 140500 | 140500 | 140600 | 140500 | 100 |
| 362 | 20230829 | 130000 | 11009171400 | 140600 | 140600 | 140600 | 140500 | 94 |
| 363 | 20230829 | 125900 | 10995956700 | 140500 | 140500 | 140600 | 140500 | 180 |
| 364 | 20230829 | 125800 | 10970665900 | 140500 | 140600 | 140600 | 140500 | 58 |
| 365 | 20230829 | 125700 | 10962511400 | 140500 | 140600 | 140600 | 140500 | 80 |
| 366 | 20230829 | 125600 | 10951264900 | 140500 | 140500 | 140600 | 140500 | 107 |
| 367 | 20230829 | 125500 | 10936221400 | 140600 | 140500 | 140600 | 140500 | 327 |
| 368 | 20230829 | 125400 | 10890246800 | 140500 | 140500 | 140600 | 140500 | 166 |
| 369 | 20230829 | 125300 | 10866912800 | 140500 | 140600 | 140600 | 140500 | 22 |
| 370 | 20230829 | 125200 | 10863821200 | 140600 | 140600 | 140600 | 140500 | 49 |
| 371 | 20230829 | 125100 | 10856932800 | 140600 | 140600 | 140600 | 140500 | 98 |
| 372 | 20230829 | 125000 | 10843155000 | 140500 | 140500 | 140600 | 140500 | 448 |
| 373 | 20230829 | 124900 | 10780209800 | 140500 | 140500 | 140500 | 140400 | 122 |
| 374 | 20230829 | 124800 | 10763069300 | 140400 | 140600 | 140600 | 140400 | 103 |
| 375 | 20230829 | 124700 | 10748599100 | 140500 | 140400 | 140600 | 140400 | 879 |
| 376 | 20230829 | 124600 | 10625068500 | 140400 | 140400 | 140500 | 140400 | 84 |
| 377 | 20230829 | 124500 | 10613270900 | 140500 | 140500 | 140600 | 140400 | 568 |
| 378 | 20230829 | 124400 | 10533466800 | 140500 | 140500 | 140600 | 140500 | 112 |
| 379 | 20230829 | 124300 | 10517722700 | 140500 | 140500 | 140600 | 140500 | 105 |
| 380 | 20230829 | 124200 | 10502968800 | 140500 | 140500 | 140600 | 140500 | 42 |
| 381 | 20230829 | 124100 | 10497067300 | 140500 | 140500 | 140600 | 140500 | 135 |
| 382 | 20230829 | 124000 | 10478094300 | 140500 | 140600 | 140700 | 140500 | 371 |
| 383 | 20230829 | 123900 | 10425929500 | 140600 | 140600 | 140700 | 140600 | 115 |
| 384 | 20230829 | 123800 | 10409757400 | 140600 | 140800 | 140800 | 140600 | 386 |
| 385 | 20230829 | 123700 | 10355447100 | 140800 | 140800 | 140800 | 140700 | 74 |
| 386 | 20230829 | 123600 | 10345028000 | 140800 | 140700 | 140800 | 140700 | 464 |
| 387 | 20230829 | 123500 | 10279741800 | 140700 | 140700 | 140700 | 140600 | 76 |
| 388 | 20230829 | 123400 | 10269049900 | 140700 | 140700 | 140700 | 140700 | 22 |
| 389 | 20230829 | 123300 | 10265954500 | 140700 | 140700 | 140700 | 140600 | 160 |
| 390 | 20230829 | 123200 | 10243454000 | 140600 | 140600 | 140700 | 140500 | 553 |
| 391 | 20230829 | 123100 | 10165700900 | 140600 | 140600 | 140700 | 140500 | 189 |
| 392 | 20230829 | 123000 | 10139127200 | 140500 | 140500 | 140600 | 140500 | 606 |
| 393 | 20230829 | 122900 | 10053949500 | 140500 | 140400 | 140500 | 140400 | 555 |
| 394 | 20230829 | 122800 | 9975973500 | 140400 | 140500 | 140500 | 140400 | 45 |
| 395 | 20230829 | 122700 | 9969651400 | 140400 | 140500 | 140500 | 140400 | 134 |
| 396 | 20230829 | 122600 | 9950834000 | 140400 | 140500 | 140600 | 140400 | 373 |
| 397 | 20230829 | 122500 | 9898427900 | 140500 | 140400 | 140500 | 140400 | 441 |
| 398 | 20230829 | 122400 | 9836501500 | 140300 | 140300 | 140400 | 140300 | 65 |
| 399 | 20230829 | 122300 | 9827378800 | 140300 | 140300 | 140400 | 140200 | 319 |
| 400 | 20230829 | 122200 | 9782619800 | 140300 | 140300 | 140400 | 140200 | 545 |
| 401 | 20230829 | 122100 | 9706157100 | 140300 | 140200 | 140400 | 140200 | 1382 |
| 402 | 20230829 | 122000 | 9512206800 | 140300 | 140100 | 140300 | 140000 | 842 |
| 403 | 20230829 | 121900 | 9394221100 | 140000 | 140000 | 140000 | 139900 | 848 |
| 404 | 20230829 | 121800 | 9275501700 | 139900 | 140000 | 140000 | 139900 | 144 |
| 405 | 20230829 | 121700 | 9255347200 | 139900 | 139900 | 140000 | 139900 | 172 |
| 406 | 20230829 | 121600 | 9231280000 | 139900 | 140100 | 140100 | 139900 | 726 |
| 407 | 20230829 | 121500 | 9129640000 | 140000 | 140100 | 140100 | 140000 | 93 |
| 408 | 20230829 | 121400 | 9116617800 | 140000 | 140100 | 140100 | 140000 | 285 |
| 409 | 20230829 | 121300 | 9076714000 | 140000 | 140000 | 140100 | 140000 | 114 |
| 410 | 20230829 | 121200 | 9060748200 | 140100 | 140000 | 140100 | 140000 | 95 |
| 411 | 20230829 | 121100 | 9047446400 | 140000 | 140000 | 140100 | 140000 | 324 |
| 412 | 20230829 | 121000 | 9002083500 | 140000 | 140100 | 140100 | 140000 | 172 |
| 413 | 20230829 | 120900 | 8977998600 | 140000 | 140000 | 140100 | 140000 | 71 |
| 414 | 20230829 | 120800 | 8968053500 | 140000 | 140200 | 140200 | 140000 | 1699 |
| 415 | 20230829 | 120700 | 8730065800 | 140200 | 140200 | 140200 | 140100 | 98 |
| 416 | 20230829 | 120600 | 8716326800 | 140100 | 140200 | 140200 | 140100 | 80 |
| 417 | 20230829 | 120500 | 8705116200 | 140100 | 140200 | 140400 | 140100 | 703 |
| 418 | 20230829 | 120400 | 8606545700 | 140200 | 140300 | 140300 | 140200 | 462 |
| 419 | 20230829 | 120300 | 8541727500 | 140300 | 140300 | 140300 | 140200 | 137 |
| 420 | 20230829 | 120200 | 8522507800 | 140300 | 140300 | 140300 | 140300 | 89 |
| 421 | 20230829 | 120100 | 8510021100 | 140200 | 140200 | 140300 | 140200 | 175 |
| 422 | 20230829 | 120000 | 8485478700 | 140200 | 140200 | 140300 | 140200 | 580 |
| 423 | 20230829 | 115900 | 8404111900 | 140300 | 140200 | 140300 | 140200 | 250 |
| 424 | 20230829 | 115800 | 8369039200 | 140200 | 140300 | 140300 | 140200 | 72 |
| 425 | 20230829 | 115700 | 8358938700 | 140300 | 140300 | 140300 | 140200 | 76 |
| 426 | 20230829 | 115600 | 8348276400 | 140300 | 140200 | 140300 | 140200 | 55 |
| 427 | 20230829 | 115500 | 8340564500 | 140200 | 140200 | 140300 | 140200 | 110 |
| 428 | 20230829 | 115400 | 8325134500 | 140200 | 140200 | 140300 | 140200 | 189 |
| 429 | 20230829 | 115300 | 8298636500 | 140200 | 140200 | 140300 | 140200 | 30 |
| 430 | 20230829 | 115200 | 8294428500 | 140300 | 140300 | 140300 | 140200 | 90 |
| 431 | 20230829 | 115100 | 8281802200 | 140200 | 140300 | 140300 | 140200 | 53 |
| 432 | 20230829 | 115000 | 8274369400 | 140200 | 140300 | 140300 | 140200 | 124 |
| 433 | 20230829 | 114900 | 8256973600 | 140300 | 140200 | 140300 | 140200 | 375 |
| 434 | 20230829 | 114800 | 8204362500 | 140200 | 140200 | 140300 | 140200 | 427 |
| 435 | 20230829 | 114700 | 8144455600 | 140200 | 140400 | 140400 | 140200 | 548 |
| 436 | 20230829 | 114600 | 8067553600 | 140400 | 140400 | 140500 | 140400 | 59 |
| 437 | 20230829 | 114500 | 8059265600 | 140400 | 140400 | 140500 | 140400 | 162 |
| 438 | 20230829 | 114400 | 8036517800 | 140500 | 140500 | 140500 | 140400 | 41 |
| 439 | 20230829 | 114300 | 8030759900 | 140400 | 140400 | 140500 | 140400 | 43 |
| 440 | 20230829 | 114200 | 8024719500 | 140500 | 140500 | 140500 | 140400 | 94 |
| 441 | 20230829 | 114100 | 8011513500 | 140400 | 140500 | 140500 | 140400 | 83 |
| 442 | 20230829 | 114000 | 7999853900 | 140500 | 140500 | 140500 | 140500 | 112 |
| 443 | 20230829 | 113900 | 7984117900 | 140500 | 140500 | 140500 | 140400 | 489 |
| 444 | 20230829 | 113800 | 7915414000 | 140500 | 140400 | 140500 | 140400 | 103 |
| 445 | 20230829 | 113700 | 7900943200 | 140400 | 140500 | 140500 | 140400 | 294 |
| 446 | 20230829 | 113600 | 7859659100 | 140500 | 140400 | 140500 | 140400 | 115 |
| 447 | 20230829 | 113500 | 7843502300 | 140500 | 140400 | 140500 | 140400 | 308 |
| 448 | 20230829 | 113400 | 7800242900 | 140300 | 140300 | 140400 | 140300 | 213 |
| 449 | 20230829 | 113300 | 7770342900 | 140300 | 140400 | 140500 | 140200 | 334 |
| 450 | 20230829 | 113200 | 7723455400 | 140400 | 140100 | 140400 | 140100 | 910 |
| 451 | 20230829 | 113100 | 7595870800 | 140100 | 140200 | 140200 | 140100 | 203 |
| 452 | 20230829 | 113000 | 7567428000 | 140200 | 140200 | 140200 | 140100 | 76 |
| 453 | 20230829 | 112900 | 7556775600 | 140200 | 140200 | 140300 | 140100 | 440 |
| 454 | 20230829 | 112800 | 7495076300 | 140200 | 140300 | 140300 | 140200 | 47 |
| 455 | 20230829 | 112700 | 7488484300 | 140200 | 140300 | 140400 | 140200 | 574 |
| 456 | 20230829 | 112600 | 7407951500 | 140200 | 140300 | 140400 | 140200 | 261 |
| 457 | 20230829 | 112500 | 7371337900 | 140300 | 140500 | 140500 | 140300 | 283 |
| 458 | 20230829 | 112400 | 7331606300 | 140500 | 140400 | 140500 | 140400 | 128 |
| 459 | 20230829 | 112300 | 7313623000 | 140400 | 140600 | 140600 | 140400 | 341 |
| 460 | 20230829 | 112200 | 7265714500 | 140500 | 140600 | 140600 | 140500 | 1256 |
| 461 | 20230829 | 112100 | 7089233300 | 140600 | 140700 | 140700 | 140600 | 479 |
| 462 | 20230829 | 112000 | 7021879400 | 140700 | 140700 | 140700 | 140600 | 47 |
| 463 | 20230829 | 111900 | 7015267000 | 140600 | 140600 | 140700 | 140600 | 1130 |
| 464 | 20230829 | 111800 | 6856385900 | 140700 | 140600 | 140800 | 140600 | 132 |
| 465 | 20230829 | 111700 | 6837814500 | 140600 | 140700 | 140800 | 140600 | 305 |
| 466 | 20230829 | 111600 | 6794900700 | 140700 | 140700 | 140700 | 140600 | 445 |
| 467 | 20230829 | 111500 | 6732303500 | 140600 | 140700 | 140700 | 140600 | 649 |
| 468 | 20230829 | 111400 | 6641044900 | 140700 | 140700 | 140800 | 140600 | 915 |
| 469 | 20230829 | 111300 | 6512304000 | 140700 | 141000 | 141000 | 140600 | 1686 |
| 470 | 20230829 | 111200 | 6274888700 | 140900 | 141000 | 141000 | 140900 | 207 |
| 471 | 20230829 | 111100 | 6245715500 | 140900 | 140900 | 141000 | 140900 | 180 |
| 472 | 20230829 | 111000 | 6220349700 | 141000 | 140900 | 141000 | 140900 | 331 |
| 473 | 20230829 | 110900 | 6173683100 | 141000 | 141000 | 141000 | 140900 | 191 |
| 474 | 20230829 | 110800 | 6146760900 | 141000 | 140900 | 141000 | 140800 | 370 |
| 475 | 20230829 | 110700 | 6094625600 | 140800 | 140900 | 140900 | 140800 | 202 |
| 476 | 20230829 | 110600 | 6066166300 | 140800 | 140900 | 140900 | 140800 | 142 |
| 477 | 20230829 | 110500 | 6046159400 | 140800 | 140900 | 140900 | 140800 | 471 |
| 478 | 20230829 | 110400 | 5979817900 | 140900 | 141100 | 141100 | 140800 | 2889 |
| 479 | 20230829 | 110300 | 5572403300 | 141100 | 141400 | 141400 | 141100 | 1931 |
| 480 | 20230829 | 110200 | 5299652200 | 141300 | 141400 | 141500 | 141300 | 481 |
| 481 | 20230829 | 110100 | 5231635400 | 141500 | 141400 | 141500 | 141400 | 51 |
| 482 | 20230829 | 110000 | 5224422400 | 141400 | 141600 | 141600 | 141400 | 272 |
| 483 | 20230829 | 105900 | 5185929800 | 141600 | 141500 | 141600 | 141500 | 269 |
| 484 | 20230829 | 105800 | 5147855700 | 141500 | 141600 | 141600 | 141500 | 479 |
| 485 | 20230829 | 105700 | 5080031600 | 141600 | 141500 | 141600 | 141500 | 69 |
| 486 | 20230829 | 105600 | 5070263000 | 141500 | 141500 | 141600 | 141500 | 99 |
| 487 | 20230829 | 105500 | 5056249900 | 141500 | 141600 | 141600 | 141500 | 405 |
| 488 | 20230829 | 105400 | 4998905300 | 141700 | 141700 | 141700 | 141600 | 108 |
| 489 | 20230829 | 105300 | 4983608300 | 141600 | 141900 | 141900 | 141600 | 493 |
| 490 | 20230829 | 105200 | 4913718800 | 141900 | 141800 | 141900 | 141800 | 40 |
| 491 | 20230829 | 105100 | 4908045000 | 141900 | 141900 | 142000 | 141800 | 113 |
| 492 | 20230829 | 105000 | 4892010600 | 142000 | 141800 | 142000 | 141800 | 223 |
| 493 | 20230829 | 104900 | 4860369500 | 141800 | 141900 | 141900 | 141800 | 219 |
| 494 | 20230829 | 104800 | 4829306700 | 142000 | 142200 | 142200 | 141800 | 2444 |
| 495 | 20230829 | 104700 | 4482132500 | 142100 | 142100 | 142100 | 142100 | 162 |
| 496 | 20230829 | 104600 | 4459112300 | 142100 | 142000 | 142100 | 142000 | 286 |
| 497 | 20230829 | 104500 | 4418499300 | 142000 | 141900 | 142000 | 141900 | 22 |
| 498 | 20230829 | 104400 | 4415375500 | 142000 | 142000 | 142000 | 141900 | 33 |
| 499 | 20230829 | 104300 | 4410689700 | 142000 | 141900 | 142000 | 141900 | 82 |
| 500 | 20230829 | 104200 | 4399050400 | 141900 | 142000 | 142000 | 141800 | 53 |
| 501 | 20230829 | 104100 | 4391529100 | 142000 | 142000 | 142000 | 141900 | 98 |
| 502 | 20230829 | 104000 | 4377620900 | 142000 | 141900 | 142000 | 141900 | 161 |
| 503 | 20230829 | 103900 | 4354771900 | 141900 | 141900 | 141900 | 141900 | 60 |
| 504 | 20230829 | 103800 | 4346257900 | 141900 | 142100 | 142100 | 141800 | 308 |
| 505 | 20230829 | 103700 | 4302546900 | 142100 | 142000 | 142100 | 142000 | 106 |
| 506 | 20230829 | 103600 | 4287490500 | 142000 | 142000 | 142100 | 141900 | 511 |
| 507 | 20230829 | 103500 | 4214902400 | 142000 | 141900 | 142000 | 141900 | 101 |
| 508 | 20230829 | 103400 | 4200563400 | 142000 | 142000 | 142000 | 141900 | 105 |
| 509 | 20230829 | 103300 | 4185658500 | 141900 | 142000 | 142000 | 141900 | 9 |
| 510 | 20230829 | 103200 | 4184380600 | 142000 | 142000 | 142000 | 141900 | 160 |
| 511 | 20230829 | 103100 | 4161661100 | 142000 | 142000 | 142100 | 142000 | 303 |
| 512 | 20230829 | 103000 | 4118629400 | 142100 | 142100 | 142100 | 142000 | 48 |
| 513 | 20230829 | 102900 | 4111808900 | 142100 | 142000 | 142100 | 142000 | 107 |
| 514 | 20230829 | 102800 | 4096614700 | 142000 | 142000 | 142000 | 142000 | 124 |
| 515 | 20230829 | 102700 | 4079006700 | 142000 | 142000 | 142000 | 142000 | 54 |
| 516 | 20230829 | 102600 | 4071338700 | 142000 | 142000 | 142000 | 141900 | 136 |
| 517 | 20230829 | 102500 | 4052032000 | 141900 | 141900 | 142000 | 141900 | 45 |
| 518 | 20230829 | 102400 | 4045643200 | 142000 | 141900 | 142000 | 141900 | 189 |
| 519 | 20230829 | 102300 | 4018823100 | 141900 | 142000 | 142000 | 141900 | 68 |
| 520 | 20230829 | 102200 | 4009167200 | 141900 | 142000 | 142000 | 141900 | 381 |
| 521 | 20230829 | 102100 | 3955085200 | 142000 | 141900 | 142000 | 141900 | 134 |
| 522 | 20230829 | 102000 | 3936061600 | 141900 | 142000 | 142000 | 141900 | 73 |
| 523 | 20230829 | 101900 | 3925695800 | 141900 | 142000 | 142000 | 141900 | 78 |
| 524 | 20230829 | 101800 | 3914622000 | 141900 | 142000 | 142000 | 141900 | 40 |
| 525 | 20230829 | 101700 | 3908943200 | 142000 | 141900 | 142000 | 141900 | 67 |
| 526 | 20230829 | 101600 | 3899432100 | 141900 | 141900 | 142000 | 141900 | 79 |
| 527 | 20230829 | 101500 | 3888214400 | 142000 | 142000 | 142000 | 141900 | 36 |
| 528 | 20230829 | 101400 | 3883102500 | 141900 | 142100 | 142100 | 141900 | 157 |
| 529 | 20230829 | 101300 | 3860819500 | 142000 | 142000 | 142000 | 142000 | 69 |
| 530 | 20230829 | 101200 | 3851021500 | 142000 | 142000 | 142000 | 141900 | 445 |
| 531 | 20230829 | 101100 | 3787851600 | 142000 | 141900 | 142000 | 141900 | 122 |
| 532 | 20230829 | 101000 | 3770537000 | 142000 | 141900 | 142000 | 141900 | 80 |
| 533 | 20230829 | 100900 | 3759178300 | 141900 | 141700 | 141900 | 141700 | 395 |
| 534 | 20230829 | 100800 | 3703157400 | 141700 | 141700 | 141700 | 141700 | 54 |
| 535 | 20230829 | 100700 | 3695505600 | 141500 | 141800 | 141800 | 141500 | 65 |
| 536 | 20230829 | 100600 | 3686295800 | 141700 | 141700 | 141800 | 141700 | 365 |
| 537 | 20230829 | 100500 | 3634563300 | 141600 | 141500 | 141600 | 141400 | 334 |
| 538 | 20230829 | 100400 | 3587305200 | 141500 | 141500 | 141500 | 141400 | 63 |
| 539 | 20230829 | 100300 | 3578390900 | 141400 | 141400 | 141500 | 141400 | 47 |
| 540 | 20230829 | 100200 | 3571743900 | 141500 | 141500 | 141500 | 141400 | 66 |
| 541 | 20230829 | 100100 | 3562408400 | 141500 | 141400 | 141500 | 141300 | 380 |
| 542 | 20230829 | 100000 | 3508676300 | 141400 | 141400 | 141400 | 141300 | 145 |
| 543 | 20230829 | 095900 | 3488181300 | 141300 | 141500 | 141500 | 141300 | 822 |
| 544 | 20230829 | 095800 | 3371948000 | 141400 | 141600 | 141600 | 141400 | 350 |
| 545 | 20230829 | 095700 | 3322422800 | 141500 | 141600 | 141600 | 141500 | 368 |
| 546 | 20230829 | 095600 | 3270327600 | 141600 | 141600 | 141700 | 141500 | 124 |
| 547 | 20230829 | 095500 | 3252770100 | 141600 | 141600 | 141700 | 141600 | 338 |
| 548 | 20230829 | 095400 | 3204897300 | 141600 | 141600 | 141700 | 141600 | 73 |
| 549 | 20230829 | 095300 | 3194558200 | 141600 | 141700 | 141700 | 141600 | 134 |
| 550 | 20230829 | 095200 | 3175576900 | 141600 | 141600 | 141700 | 141600 | 84 |
| 551 | 20230829 | 095100 | 3163682200 | 141600 | 141600 | 141700 | 141600 | 137 |
| 552 | 20230829 | 095000 | 3144272600 | 141700 | 141700 | 141700 | 141600 | 213 |
| 553 | 20230829 | 094900 | 3114094000 | 141600 | 141600 | 141700 | 141600 | 253 |
| 554 | 20230829 | 094800 | 3078253000 | 141600 | 141700 | 141700 | 141600 | 103 |
| 555 | 20230829 | 094700 | 3063666500 | 141600 | 141800 | 141800 | 141500 | 451 |
| 556 | 20230829 | 094600 | 2999757600 | 141800 | 141400 | 141800 | 141400 | 790 |
| 557 | 20230829 | 094500 | 2887924700 | 141400 | 141600 | 141600 | 141400 | 869 |
| 558 | 20230829 | 094400 | 2764998700 | 141500 | 141600 | 141700 | 141500 | 424 |
| 559 | 20230829 | 094300 | 2704965200 | 141600 | 141800 | 141900 | 141600 | 471 |
| 560 | 20230829 | 094200 | 2638203300 | 141900 | 141800 | 141900 | 141800 | 160 |
| 561 | 20230829 | 094100 | 2615508000 | 141800 | 142100 | 142100 | 141800 | 179 |
| 562 | 20230829 | 094000 | 2590109700 | 142100 | 142100 | 142200 | 141900 | 1370 |
| 563 | 20230829 | 093900 | 2395550600 | 142100 | 142100 | 142200 | 142000 | 148 |
| 564 | 20230829 | 093800 | 2374520000 | 142100 | 142000 | 142200 | 142000 | 164 |
| 565 | 20230829 | 093700 | 2351223300 | 142100 | 142300 | 142300 | 142000 | 397 |
| 566 | 20230829 | 093600 | 2294817900 | 142200 | 142300 | 142300 | 142200 | 157 |
| 567 | 20230829 | 093500 | 2272485500 | 142300 | 142200 | 142300 | 142200 | 151 |
| 568 | 20230829 | 093400 | 2251007600 | 142200 | 142300 | 142300 | 142200 | 310 |
| 569 | 20230829 | 093300 | 2206903600 | 142300 | 142200 | 142300 | 142200 | 356 |
| 570 | 20230829 | 093200 | 2156252600 | 142200 | 142200 | 142300 | 142200 | 118 |
| 571 | 20230829 | 093100 | 2139468100 | 142300 | 142400 | 142400 | 142100 | 514 |
| 572 | 20230829 | 093000 | 2066366300 | 142400 | 142400 | 142400 | 142300 | 134 |
| 573 | 20230829 | 092900 | 2047291900 | 142400 | 142300 | 142400 | 142300 | 81 |
| 574 | 20230829 | 092800 | 2035761400 | 142300 | 142200 | 142300 | 142200 | 338 |
| 575 | 20230829 | 092700 | 1987667200 | 142300 | 142300 | 142300 | 142200 | 59 |
| 576 | 20230829 | 092600 | 1979272200 | 142200 | 142400 | 142400 | 142200 | 304 |
| 577 | 20230829 | 092500 | 1936028400 | 142400 | 141900 | 142400 | 141900 | 854 |
| 578 | 20230829 | 092400 | 1814632800 | 142000 | 142100 | 142100 | 142000 | 208 |
| 579 | 20230829 | 092300 | 1785091800 | 142000 | 142100 | 142100 | 142000 | 135 |
| 580 | 20230829 | 092200 | 1765915000 | 142200 | 142100 | 142200 | 142000 | 807 |
| 581 | 20230829 | 092100 | 1651262900 | 142100 | 142100 | 142200 | 142100 | 441 |
| 582 | 20230829 | 092000 | 1588591900 | 142100 | 142700 | 142700 | 142100 | 2086 |
| 583 | 20230829 | 091900 | 1291317500 | 142700 | 142700 | 142900 | 142600 | 367 |
| 584 | 20230829 | 091800 | 1238952000 | 142900 | 142900 | 142900 | 142800 | 108 |
| 585 | 20230829 | 091700 | 1223524000 | 142900 | 143100 | 143100 | 142800 | 237 |
| 586 | 20230829 | 091600 | 1189653100 | 143200 | 143100 | 143200 | 143000 | 168 |
| 587 | 20230829 | 091500 | 1165610600 | 143100 | 143000 | 143100 | 142900 | 196 |
| 588 | 20230829 | 091400 | 1137575700 | 143000 | 142900 | 143000 | 142800 | 146 |
| 589 | 20230829 | 091300 | 1116705100 | 142900 | 142800 | 142900 | 142800 | 95 |
| 590 | 20230829 | 091200 | 1103136500 | 142800 | 142800 | 142800 | 142600 | 190 |
| 591 | 20230829 | 091100 | 1076026100 | 142700 | 142700 | 143000 | 142600 | 320 |
| 592 | 20230829 | 091000 | 1030343500 | 142600 | 142600 | 142800 | 142500 | 1268 |
| 593 | 20230829 | 090900 | 849530000 | 142600 | 142800 | 142900 | 142600 | 737 |
| 594 | 20230829 | 090800 | 744360200 | 142800 | 143000 | 143000 | 142700 | 437 |
| 595 | 20230829 | 090700 | 681924200 | 142900 | 143000 | 143000 | 142900 | 219 |
| 596 | 20230829 | 090600 | 650611500 | 143200 | 143100 | 143200 | 143000 | 318 |
| 597 | 20230829 | 090500 | 605110500 | 143100 | 143100 | 143100 | 143000 | 522 |
| 598 | 20230829 | 090400 | 530455000 | 143000 | 143100 | 143200 | 143000 | 916 |
| 599 | 20230829 | 090300 | 399387800 | 143300 | 143500 | 143600 | 143200 | 365 |
| 600 | 20230829 | 090200 | 347036100 | 143600 | 143500 | 143600 | 143400 | 252 |
| 601 | 20230829 | 090100 | 310874800 | 143400 | 144000 | 144100 | 143400 | 645 |
| 602 | 20230829 | 090000 | 218215400 | 144200 | 144100 | 144400 | 143900 | 1514 |