34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 3 | 20230828 | 193500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 4 | 20230828 | 193400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 5 | 20230828 | 193300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 6 | 20230828 | 193200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 7 | 20230828 | 193100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 8 | 20230828 | 193000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 9 | 20230828 | 192900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 10 | 20230828 | 192800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 11 | 20230828 | 192700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 12 | 20230828 | 192600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 13 | 20230828 | 192500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 14 | 20230828 | 192400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 15 | 20230828 | 192300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 16 | 20230828 | 192200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 17 | 20230828 | 192100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 18 | 20230828 | 192000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 19 | 20230828 | 191900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 20 | 20230828 | 191800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 21 | 20230828 | 191700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 22 | 20230828 | 191600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 23 | 20230828 | 191500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 24 | 20230828 | 191400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 25 | 20230828 | 191300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 26 | 20230828 | 191200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 27 | 20230828 | 191100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 28 | 20230828 | 191000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 29 | 20230828 | 190900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 30 | 20230828 | 190800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 31 | 20230828 | 190700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 32 | 20230828 | 190600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 33 | 20230828 | 190500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 34 | 20230828 | 190400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 35 | 20230828 | 190300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 36 | 20230828 | 190200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 37 | 20230828 | 190100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 38 | 20230828 | 190000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 39 | 20230828 | 185900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 40 | 20230828 | 185800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 41 | 20230828 | 185700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 42 | 20230828 | 185600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 43 | 20230828 | 185500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 44 | 20230828 | 185400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 45 | 20230828 | 185300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 46 | 20230828 | 185200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 47 | 20230828 | 185100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 48 | 20230828 | 185000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 49 | 20230828 | 184900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 50 | 20230828 | 184800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 51 | 20230828 | 184700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 52 | 20230828 | 184600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 53 | 20230828 | 184500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 54 | 20230828 | 184400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 55 | 20230828 | 184300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 56 | 20230828 | 184200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 57 | 20230828 | 184100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 58 | 20230828 | 184000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 59 | 20230828 | 183900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 60 | 20230828 | 183800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 61 | 20230828 | 183700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 62 | 20230828 | 183600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 63 | 20230828 | 183500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 64 | 20230828 | 183400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 65 | 20230828 | 183300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 66 | 20230828 | 183200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 67 | 20230828 | 183100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 68 | 20230828 | 183000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 69 | 20230828 | 182900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 70 | 20230828 | 182800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 71 | 20230828 | 182700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 72 | 20230828 | 182600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 73 | 20230828 | 182500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 74 | 20230828 | 182400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 75 | 20230828 | 182300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 76 | 20230828 | 182200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 77 | 20230828 | 182100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 78 | 20230828 | 182000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 79 | 20230828 | 181900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 80 | 20230828 | 181800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 81 | 20230828 | 181700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 82 | 20230828 | 181600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 83 | 20230828 | 181500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 84 | 20230828 | 181400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 85 | 20230828 | 181300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 86 | 20230828 | 181200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 87 | 20230828 | 181100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 88 | 20230828 | 181000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 89 | 20230828 | 180900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 90 | 20230828 | 180800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 91 | 20230828 | 180700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 92 | 20230828 | 180600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 93 | 20230828 | 180500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 94 | 20230828 | 180400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 95 | 20230828 | 180300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 96 | 20230828 | 180200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 97 | 20230828 | 180100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 98 | 20230828 | 180000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 99 | 20230828 | 175900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 100 | 20230828 | 175800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 101 | 20230828 | 175700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 102 | 20230828 | 175600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 103 | 20230828 | 175500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 104 | 20230828 | 175400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 105 | 20230828 | 175300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 106 | 20230828 | 175200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 107 | 20230828 | 175100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 108 | 20230828 | 175000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 109 | 20230828 | 174900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 110 | 20230828 | 174800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 111 | 20230828 | 174700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 112 | 20230828 | 174600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 113 | 20230828 | 174500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 114 | 20230828 | 174400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 115 | 20230828 | 174300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 116 | 20230828 | 174200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 117 | 20230828 | 174100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 118 | 20230828 | 174000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 119 | 20230828 | 173900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 120 | 20230828 | 173800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 121 | 20230828 | 173700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 122 | 20230828 | 173600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 123 | 20230828 | 173500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 124 | 20230828 | 173400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 125 | 20230828 | 173300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 126 | 20230828 | 173200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 127 | 20230828 | 173100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 128 | 20230828 | 173000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 129 | 20230828 | 172900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 130 | 20230828 | 172800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 131 | 20230828 | 172700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 132 | 20230828 | 172600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 133 | 20230828 | 172500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 134 | 20230828 | 172400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 135 | 20230828 | 172300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 136 | 20230828 | 172200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 137 | 20230828 | 172100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 138 | 20230828 | 172000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 139 | 20230828 | 171900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 140 | 20230828 | 171800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 141 | 20230828 | 171700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 142 | 20230828 | 171600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 143 | 20230828 | 171500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 144 | 20230828 | 171400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 145 | 20230828 | 171300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 146 | 20230828 | 171200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 147 | 20230828 | 171100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 148 | 20230828 | 171000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 149 | 20230828 | 170900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 150 | 20230828 | 170800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 151 | 20230828 | 170700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 152 | 20230828 | 170600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 153 | 20230828 | 170500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 154 | 20230828 | 170400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 155 | 20230828 | 170300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 156 | 20230828 | 170200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 157 | 20230828 | 170100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 158 | 20230828 | 170000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 159 | 20230828 | 165900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 160 | 20230828 | 165800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 161 | 20230828 | 165700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 162 | 20230828 | 165600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 163 | 20230828 | 165500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 164 | 20230828 | 165400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 165 | 20230828 | 165300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 166 | 20230828 | 165200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 167 | 20230828 | 165100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 168 | 20230828 | 165000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 169 | 20230828 | 164900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 170 | 20230828 | 164800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 171 | 20230828 | 164700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 172 | 20230828 | 164600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 173 | 20230828 | 164500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 174 | 20230828 | 164400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 175 | 20230828 | 164300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 176 | 20230828 | 164200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 177 | 20230828 | 164100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 178 | 20230828 | 164000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 179 | 20230828 | 163900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 180 | 20230828 | 163800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 181 | 20230828 | 163700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 182 | 20230828 | 163600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 183 | 20230828 | 163500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20230828 | 163400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20230828 | 163300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20230828 | 163200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20230828 | 163100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20230828 | 163000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20230828 | 162900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20230828 | 162800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20230828 | 162700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20230828 | 162600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20230828 | 162500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 194 | 20230828 | 162400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 195 | 20230828 | 162300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 196 | 20230828 | 162200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 197 | 20230828 | 162100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 198 | 20230828 | 162000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 199 | 20230828 | 161900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 200 | 20230828 | 161800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 201 | 20230828 | 161700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 202 | 20230828 | 161600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 203 | 20230828 | 161500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 204 | 20230828 | 161400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 205 | 20230828 | 161300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 206 | 20230828 | 161200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 207 | 20230828 | 161100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 208 | 20230828 | 161000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 209 | 20230828 | 160900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 210 | 20230828 | 160800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 211 | 20230828 | 160700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 212 | 20230828 | 160600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 213 | 20230828 | 160500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 214 | 20230828 | 160400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 215 | 20230828 | 160300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 216 | 20230828 | 160200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 217 | 20230828 | 160100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 218 | 20230828 | 160000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 219 | 20230828 | 155900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 220 | 20230828 | 155800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 221 | 20230828 | 155700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 222 | 20230828 | 155600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 223 | 20230828 | 155500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 224 | 20230828 | 155400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 225 | 20230828 | 155300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 226 | 20230828 | 155200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 227 | 20230828 | 155100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 228 | 20230828 | 155000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 229 | 20230828 | 154900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 230 | 20230828 | 154800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 231 | 20230828 | 154700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 232 | 20230828 | 154600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 233 | 20230828 | 154500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 234 | 20230828 | 154400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 235 | 20230828 | 154300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 236 | 20230828 | 154200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 237 | 20230828 | 154100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 238 | 20230828 | 154000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 239 | 20230828 | 153900 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 240 | 20230828 | 153800 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 241 | 20230828 | 153700 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 242 | 20230828 | 153600 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 243 | 20230828 | 153500 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 244 | 20230828 | 153400 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 245 | 20230828 | 153300 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 246 | 20230828 | 153200 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 247 | 20230828 | 153100 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 248 | 20230828 | 153000 | 8242763200 | 79500 | 79500 | 79500 | 79500 | 2736 |
| 249 | 20230828 | 152900 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 250 | 20230828 | 152800 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 251 | 20230828 | 152700 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 252 | 20230828 | 152600 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 253 | 20230828 | 152500 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 254 | 20230828 | 152400 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 255 | 20230828 | 152300 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 256 | 20230828 | 152200 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 257 | 20230828 | 152100 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 258 | 20230828 | 152000 | 8025251200 | 79500 | 79500 | 79500 | 79500 | 0 |
| 259 | 20230828 | 151900 | 8025251200 | 79500 | 79600 | 79600 | 79400 | 267 |
| 260 | 20230828 | 151800 | 8004021500 | 79600 | 79700 | 79700 | 79600 | 404 |
| 261 | 20230828 | 151700 | 7971853600 | 79600 | 79700 | 79700 | 79600 | 271 |
| 262 | 20230828 | 151600 | 7950266600 | 79600 | 79700 | 79700 | 79600 | 321 |
| 263 | 20230828 | 151500 | 7924690000 | 79700 | 79600 | 79700 | 79600 | 686 |
| 264 | 20230828 | 151400 | 7870047500 | 79600 | 79500 | 79600 | 79500 | 519 |
| 265 | 20230828 | 151300 | 7828762600 | 79500 | 79500 | 79500 | 79500 | 251 |
| 266 | 20230828 | 151200 | 7808808100 | 79500 | 79500 | 79500 | 79500 | 167 |
| 267 | 20230828 | 151100 | 7795531600 | 79500 | 79500 | 79500 | 79500 | 53 |
| 268 | 20230828 | 151000 | 7791318100 | 79500 | 79500 | 79500 | 79400 | 80 |
| 269 | 20230828 | 150900 | 7784958400 | 79500 | 79500 | 79500 | 79500 | 362 |
| 270 | 20230828 | 150800 | 7756179400 | 79400 | 79500 | 79500 | 79400 | 7 |
| 271 | 20230828 | 150700 | 7755623500 | 79400 | 79500 | 79500 | 79400 | 45 |
| 272 | 20230828 | 150600 | 7752048500 | 79500 | 79500 | 79700 | 79500 | 734 |
| 273 | 20230828 | 150500 | 7693649200 | 79500 | 79600 | 79700 | 79500 | 208 |
| 274 | 20230828 | 150400 | 7677077000 | 79500 | 79600 | 79700 | 79500 | 328 |
| 275 | 20230828 | 150300 | 7650963400 | 79500 | 79500 | 79600 | 79400 | 119 |
| 276 | 20230828 | 150200 | 7641501500 | 79500 | 79500 | 79500 | 79500 | 101 |
| 277 | 20230828 | 150100 | 7633472000 | 79500 | 79500 | 79500 | 79500 | 313 |
| 278 | 20230828 | 150000 | 7608588500 | 79500 | 79400 | 79500 | 79400 | 122 |
| 279 | 20230828 | 145900 | 7598889800 | 79400 | 79600 | 79600 | 79400 | 437 |
| 280 | 20230828 | 145800 | 7564145300 | 79600 | 79500 | 79600 | 79500 | 495 |
| 281 | 20230828 | 145700 | 7524743500 | 79500 | 79600 | 79600 | 79500 | 214 |
| 282 | 20230828 | 145600 | 7507709300 | 79500 | 79600 | 79600 | 79500 | 61 |
| 283 | 20230828 | 145500 | 7502853800 | 79600 | 79500 | 79600 | 79500 | 121 |
| 284 | 20230828 | 145400 | 7493222500 | 79500 | 79500 | 79600 | 79500 | 197 |
| 285 | 20230828 | 145300 | 7477541700 | 79500 | 79600 | 79600 | 79500 | 62 |
| 286 | 20230828 | 145200 | 7472606600 | 79600 | 79500 | 79600 | 79500 | 248 |
| 287 | 20230828 | 145100 | 7452873100 | 79600 | 79500 | 79600 | 79500 | 75 |
| 288 | 20230828 | 145000 | 7446908600 | 79400 | 79400 | 79500 | 79400 | 182 |
| 289 | 20230828 | 144900 | 7432442600 | 79500 | 79400 | 79500 | 79400 | 119 |
| 290 | 20230828 | 144800 | 7422982400 | 79500 | 79400 | 79500 | 79400 | 19 |
| 291 | 20230828 | 144700 | 7421473700 | 79400 | 79500 | 79600 | 79400 | 469 |
| 292 | 20230828 | 144600 | 7384179400 | 79600 | 79500 | 79700 | 79500 | 193 |
| 293 | 20230828 | 144500 | 7368815200 | 79600 | 79600 | 79600 | 79500 | 103 |
| 294 | 20230828 | 144400 | 7360616700 | 79600 | 79500 | 79700 | 79500 | 94 |
| 295 | 20230828 | 144300 | 7353133300 | 79600 | 79500 | 79700 | 79500 | 506 |
| 296 | 20230828 | 144200 | 7312859400 | 79600 | 79500 | 79600 | 79500 | 131 |
| 297 | 20230828 | 144100 | 7302433400 | 79500 | 79600 | 79700 | 79500 | 231 |
| 298 | 20230828 | 144000 | 7284037600 | 79600 | 79500 | 79600 | 79500 | 65 |
| 299 | 20230828 | 143900 | 7278863900 | 79500 | 79600 | 79700 | 79500 | 186 |
| 300 | 20230828 | 143800 | 7264054500 | 79600 | 79700 | 79700 | 79600 | 198 |
| 301 | 20230828 | 143700 | 7248274400 | 79600 | 79600 | 79600 | 79500 | 168 |
| 302 | 20230828 | 143600 | 7234901800 | 79500 | 79500 | 79600 | 79500 | 62 |
| 303 | 20230828 | 143500 | 7229966800 | 79500 | 79600 | 79600 | 79500 | 307 |
| 304 | 20230828 | 143400 | 7205529900 | 79600 | 79500 | 79600 | 79500 | 5 |
| 305 | 20230828 | 143300 | 7205132100 | 79600 | 79600 | 79600 | 79500 | 313 |
| 306 | 20230828 | 143200 | 7180218500 | 79500 | 79400 | 79600 | 79400 | 381 |
| 307 | 20230828 | 143100 | 7149923000 | 79500 | 79400 | 79500 | 79400 | 14 |
| 308 | 20230828 | 143000 | 7148811300 | 79400 | 79400 | 79500 | 79400 | 4 |
| 309 | 20230828 | 142900 | 7148493500 | 79400 | 79600 | 79600 | 79400 | 269 |
| 310 | 20230828 | 142800 | 7127093100 | 79500 | 79500 | 79600 | 79500 | 102 |
| 311 | 20230828 | 142700 | 7118974300 | 79600 | 79500 | 79600 | 79500 | 117 |
| 312 | 20230828 | 142600 | 7109672700 | 79500 | 79400 | 79500 | 79400 | 43 |
| 313 | 20230828 | 142500 | 7106254500 | 79400 | 79700 | 79700 | 79400 | 667 |
| 314 | 20230828 | 142400 | 7053218500 | 79700 | 79500 | 79700 | 79500 | 313 |
| 315 | 20230828 | 142300 | 7028294900 | 79500 | 79600 | 79700 | 79500 | 81 |
| 316 | 20230828 | 142200 | 7021841500 | 79700 | 79500 | 79700 | 79500 | 2 |
| 317 | 20230828 | 142100 | 7021682300 | 79700 | 79600 | 79700 | 79500 | 198 |
| 318 | 20230828 | 142000 | 7005915900 | 79700 | 79600 | 79700 | 79500 | 156 |
| 319 | 20230828 | 141900 | 6993499400 | 79600 | 79500 | 79600 | 79500 | 70 |
| 320 | 20230828 | 141800 | 6987927700 | 79600 | 79500 | 79600 | 79500 | 120 |
| 321 | 20230828 | 141700 | 6978376100 | 79500 | 79600 | 79600 | 79500 | 99 |
| 322 | 20230828 | 141600 | 6970496000 | 79600 | 79500 | 79600 | 79500 | 47 |
| 323 | 20230828 | 141500 | 6966755100 | 79500 | 79500 | 79600 | 79500 | 152 |
| 324 | 20230828 | 141400 | 6954659500 | 79500 | 79500 | 79600 | 79500 | 59 |
| 325 | 20230828 | 141300 | 6949965900 | 79500 | 79600 | 79600 | 79500 | 217 |
| 326 | 20230828 | 141200 | 6932693400 | 79500 | 79600 | 79700 | 79400 | 805 |
| 327 | 20230828 | 141100 | 6868669100 | 79700 | 79600 | 79700 | 79600 | 113 |
| 328 | 20230828 | 141000 | 6859665400 | 79600 | 79600 | 79700 | 79600 | 138 |
| 329 | 20230828 | 140900 | 6848669000 | 79700 | 79600 | 79700 | 79600 | 167 |
| 330 | 20230828 | 140800 | 6835360200 | 79700 | 79700 | 79700 | 79600 | 111 |
| 331 | 20230828 | 140700 | 6826513900 | 79700 | 79600 | 79700 | 79600 | 119 |
| 332 | 20230828 | 140600 | 6817029900 | 79600 | 79600 | 79700 | 79600 | 185 |
| 333 | 20230828 | 140500 | 6802288200 | 79700 | 79800 | 79800 | 79600 | 64 |
| 334 | 20230828 | 140400 | 6797181300 | 79600 | 79600 | 79800 | 79600 | 262 |
| 335 | 20230828 | 140300 | 6776298600 | 79600 | 79700 | 79700 | 79600 | 37 |
| 336 | 20230828 | 140200 | 6773349800 | 79600 | 79600 | 79700 | 79600 | 280 |
| 337 | 20230828 | 140100 | 6751039700 | 79600 | 79600 | 79600 | 79600 | 97 |
| 338 | 20230828 | 140000 | 6743318500 | 79600 | 79600 | 79600 | 79500 | 85 |
| 339 | 20230828 | 135900 | 6736552800 | 79500 | 79600 | 79600 | 79500 | 170 |
| 340 | 20230828 | 135800 | 6723021100 | 79600 | 79600 | 79600 | 79500 | 278 |
| 341 | 20230828 | 135700 | 6700892400 | 79500 | 79500 | 79600 | 79500 | 40 |
| 342 | 20230828 | 135600 | 6697710400 | 79600 | 79600 | 79600 | 79500 | 140 |
| 343 | 20230828 | 135500 | 6686566600 | 79600 | 79600 | 79600 | 79500 | 128 |
| 344 | 20230828 | 135400 | 6676384200 | 79600 | 79500 | 79600 | 79500 | 157 |
| 345 | 20230828 | 135300 | 6663892800 | 79600 | 79500 | 79600 | 79400 | 262 |
| 346 | 20230828 | 135200 | 6643063000 | 79500 | 79400 | 79500 | 79400 | 94 |
| 347 | 20230828 | 135100 | 6635590200 | 79400 | 79600 | 79600 | 79400 | 554 |
| 348 | 20230828 | 135000 | 6591542200 | 79500 | 79700 | 79700 | 79500 | 1036 |
| 349 | 20230828 | 134900 | 6509075900 | 79700 | 79600 | 79700 | 79600 | 46 |
| 350 | 20230828 | 134800 | 6505412900 | 79600 | 79600 | 79700 | 79600 | 40 |
| 351 | 20230828 | 134700 | 6502228800 | 79600 | 79700 | 79800 | 79600 | 506 |
| 352 | 20230828 | 134600 | 6461889100 | 79700 | 79800 | 79800 | 79700 | 135 |
| 353 | 20230828 | 134500 | 6451128400 | 79700 | 79800 | 79800 | 79700 | 300 |
| 354 | 20230828 | 134400 | 6427208500 | 79800 | 79700 | 79800 | 79700 | 177 |
| 355 | 20230828 | 134300 | 6413087300 | 79700 | 79800 | 79800 | 79700 | 123 |
| 356 | 20230828 | 134200 | 6403273500 | 79700 | 79700 | 79800 | 79700 | 236 |
| 357 | 20230828 | 134100 | 6384447200 | 79700 | 79700 | 79800 | 79700 | 94 |
| 358 | 20230828 | 134000 | 6376954200 | 79700 | 79800 | 79800 | 79700 | 178 |
| 359 | 20230828 | 133900 | 6362756300 | 79800 | 79700 | 79800 | 79700 | 149 |
| 360 | 20230828 | 133800 | 6350867700 | 79800 | 79700 | 79800 | 79700 | 57 |
| 361 | 20230828 | 133700 | 6346320100 | 79800 | 79700 | 79800 | 79700 | 47 |
| 362 | 20230828 | 133600 | 6342571000 | 79800 | 79700 | 79800 | 79700 | 596 |
| 363 | 20230828 | 133500 | 6295069700 | 79800 | 79800 | 79800 | 79700 | 132 |
| 364 | 20230828 | 133400 | 6284536400 | 79800 | 79800 | 79800 | 79700 | 68 |
| 365 | 20230828 | 133300 | 6279110200 | 79800 | 79800 | 79800 | 79700 | 138 |
| 366 | 20230828 | 133200 | 6268098500 | 79700 | 79700 | 79800 | 79700 | 306 |
| 367 | 20230828 | 133100 | 6243688600 | 79700 | 79800 | 79800 | 79700 | 87 |
| 368 | 20230828 | 133000 | 6236753500 | 79800 | 79800 | 79800 | 79700 | 162 |
| 369 | 20230828 | 132900 | 6223826600 | 79700 | 79700 | 79800 | 79700 | 194 |
| 370 | 20230828 | 132800 | 6208355900 | 79700 | 79800 | 79800 | 79700 | 323 |
| 371 | 20230828 | 132700 | 6182584600 | 79700 | 79800 | 79800 | 79700 | 27 |
| 372 | 20230828 | 132600 | 6180430500 | 79700 | 79700 | 79800 | 79600 | 129 |
| 373 | 20230828 | 132500 | 6170149600 | 79700 | 79700 | 79700 | 79700 | 228 |
| 374 | 20230828 | 132400 | 6151978000 | 79700 | 79600 | 79700 | 79600 | 109 |
| 375 | 20230828 | 132300 | 6143293700 | 79700 | 79700 | 79700 | 79700 | 16 |
| 376 | 20230828 | 132200 | 6142018500 | 79600 | 79600 | 79700 | 79600 | 201 |
| 377 | 20230828 | 132100 | 6126005200 | 79700 | 79600 | 79700 | 79500 | 752 |
| 378 | 20230828 | 132000 | 6066184100 | 79600 | 79600 | 79600 | 79500 | 125 |
| 379 | 20230828 | 131900 | 6056234200 | 79600 | 79500 | 79600 | 79500 | 149 |
| 380 | 20230828 | 131800 | 6044374000 | 79600 | 79500 | 79600 | 79500 | 4 |
| 381 | 20230828 | 131700 | 6044055900 | 79600 | 79500 | 79600 | 79500 | 282 |
| 382 | 20230828 | 131600 | 6021614100 | 79600 | 79600 | 79600 | 79500 | 131 |
| 383 | 20230828 | 131500 | 6011186800 | 79500 | 79600 | 79600 | 79500 | 17 |
| 384 | 20230828 | 131400 | 6009834900 | 79600 | 79500 | 79600 | 79500 | 131 |
| 385 | 20230828 | 131300 | 5999408000 | 79500 | 79600 | 79600 | 79500 | 607 |
| 386 | 20230828 | 131200 | 5951121100 | 79600 | 79500 | 79600 | 79500 | 28 |
| 387 | 20230828 | 131100 | 5948892900 | 79600 | 79500 | 79600 | 79500 | 130 |
| 388 | 20230828 | 131000 | 5938545100 | 79500 | 79600 | 79600 | 79500 | 117 |
| 389 | 20230828 | 130900 | 5929232700 | 79600 | 79500 | 79600 | 79500 | 66 |
| 390 | 20230828 | 130800 | 5923980500 | 79500 | 79600 | 79700 | 79500 | 788 |
| 391 | 20230828 | 130700 | 5861244900 | 79600 | 79700 | 79700 | 79600 | 147 |
| 392 | 20230828 | 130600 | 5849529400 | 79700 | 79600 | 79700 | 79600 | 168 |
| 393 | 20230828 | 130500 | 5836140900 | 79700 | 79700 | 79700 | 79600 | 221 |
| 394 | 20230828 | 130400 | 5818527800 | 79600 | 79700 | 79700 | 79600 | 106 |
| 395 | 20230828 | 130300 | 5810087500 | 79600 | 79700 | 79800 | 79600 | 172 |
| 396 | 20230828 | 130200 | 5796374500 | 79700 | 79600 | 79700 | 79600 | 306 |
| 397 | 20230828 | 130100 | 5771986500 | 79700 | 79600 | 79700 | 79600 | 7 |
| 398 | 20230828 | 130000 | 5771428700 | 79700 | 79600 | 79700 | 79600 | 193 |
| 399 | 20230828 | 125900 | 5756054700 | 79600 | 79700 | 79700 | 79600 | 314 |
| 400 | 20230828 | 125800 | 5731030400 | 79700 | 79600 | 79700 | 79600 | 122 |
| 401 | 20230828 | 125700 | 5721313100 | 79600 | 79700 | 79700 | 79600 | 155 |
| 402 | 20230828 | 125600 | 5708960300 | 79600 | 79600 | 79700 | 79600 | 88 |
| 403 | 20230828 | 125500 | 5701950900 | 79600 | 79600 | 79700 | 79600 | 210 |
| 404 | 20230828 | 125400 | 5685225000 | 79700 | 79600 | 79700 | 79600 | 147 |
| 405 | 20230828 | 125300 | 5673509600 | 79600 | 79700 | 79700 | 79600 | 45 |
| 406 | 20230828 | 125200 | 5669926400 | 79600 | 79700 | 79800 | 79600 | 313 |
| 407 | 20230828 | 125100 | 5644978400 | 79800 | 79700 | 79800 | 79700 | 354 |
| 408 | 20230828 | 125000 | 5616742200 | 79800 | 79800 | 79800 | 79700 | 86 |
| 409 | 20230828 | 124900 | 5609886600 | 79700 | 79700 | 79800 | 79700 | 48 |
| 410 | 20230828 | 124800 | 5606059200 | 79700 | 79700 | 79800 | 79700 | 331 |
| 411 | 20230828 | 124700 | 5579652700 | 79800 | 79800 | 79800 | 79700 | 103 |
| 412 | 20230828 | 124600 | 5571434500 | 79800 | 79700 | 79800 | 79700 | 75 |
| 413 | 20230828 | 124500 | 5565455700 | 79700 | 79800 | 79800 | 79700 | 160 |
| 414 | 20230828 | 124400 | 5552689700 | 79700 | 79800 | 79800 | 79700 | 206 |
| 415 | 20230828 | 124300 | 5536255800 | 79700 | 79900 | 79900 | 79700 | 245 |
| 416 | 20230828 | 124200 | 5516693800 | 79800 | 79800 | 80000 | 79800 | 86 |
| 417 | 20230828 | 124100 | 5509822900 | 79900 | 79900 | 79900 | 79900 | 37 |
| 418 | 20230828 | 124000 | 5506866600 | 79800 | 79900 | 79900 | 79700 | 246 |
| 419 | 20230828 | 123900 | 5487222400 | 79900 | 79800 | 79900 | 79800 | 128 |
| 420 | 20230828 | 123800 | 5477001600 | 79900 | 79900 | 79900 | 79800 | 42 |
| 421 | 20230828 | 123700 | 5473645900 | 79900 | 79900 | 80000 | 79900 | 132 |
| 422 | 20230828 | 123600 | 5463097700 | 79800 | 80000 | 80000 | 79700 | 786 |
| 423 | 20230828 | 123500 | 5400377700 | 79800 | 79900 | 80000 | 79800 | 131 |
| 424 | 20230828 | 123400 | 5389910300 | 79900 | 79800 | 79900 | 79800 | 146 |
| 425 | 20230828 | 123300 | 5378246200 | 79800 | 79800 | 79900 | 79800 | 120 |
| 426 | 20230828 | 123200 | 5368659500 | 79800 | 80000 | 80000 | 79800 | 319 |
| 427 | 20230828 | 123100 | 5343183500 | 79900 | 79900 | 80000 | 79800 | 309 |
| 428 | 20230828 | 123000 | 5318489000 | 79900 | 79800 | 79900 | 79800 | 109 |
| 429 | 20230828 | 122900 | 5309782000 | 79900 | 79900 | 79900 | 79900 | 123 |
| 430 | 20230828 | 122800 | 5299954300 | 79900 | 79900 | 79900 | 79800 | 117 |
| 431 | 20230828 | 122700 | 5290606100 | 79900 | 79800 | 79900 | 79800 | 78 |
| 432 | 20230828 | 122600 | 5284374700 | 79800 | 79900 | 80000 | 79800 | 183 |
| 433 | 20230828 | 122500 | 5269754000 | 79800 | 79800 | 79800 | 79700 | 65 |
| 434 | 20230828 | 122400 | 5264567100 | 79700 | 79900 | 79900 | 79700 | 366 |
| 435 | 20230828 | 122300 | 5235357500 | 79900 | 79900 | 79900 | 79800 | 166 |
| 436 | 20230828 | 122200 | 5222094300 | 79900 | 79900 | 79900 | 79800 | 127 |
| 437 | 20230828 | 122100 | 5211947100 | 79800 | 79800 | 79900 | 79800 | 29 |
| 438 | 20230828 | 122000 | 5209631700 | 79900 | 79900 | 79900 | 79800 | 186 |
| 439 | 20230828 | 121900 | 5194775900 | 79800 | 79700 | 79900 | 79700 | 30 |
| 440 | 20230828 | 121800 | 5192379900 | 79900 | 79800 | 79900 | 79700 | 155 |
| 441 | 20230828 | 121700 | 5180002000 | 79700 | 79800 | 79900 | 79700 | 211 |
| 442 | 20230828 | 121600 | 5163152300 | 79800 | 79800 | 79800 | 79800 | 110 |
| 443 | 20230828 | 121500 | 5154374300 | 79900 | 79900 | 79900 | 79800 | 128 |
| 444 | 20230828 | 121400 | 5144158400 | 79800 | 79900 | 80000 | 79800 | 593 |
| 445 | 20230828 | 121300 | 5096794600 | 79800 | 80000 | 80000 | 79800 | 3 |
| 446 | 20230828 | 121200 | 5096555000 | 79800 | 79800 | 80000 | 79800 | 166 |
| 447 | 20230828 | 121100 | 5083297700 | 79800 | 79800 | 79800 | 79700 | 15 |
| 448 | 20230828 | 121000 | 5082100900 | 79700 | 79800 | 79800 | 79700 | 147 |
| 449 | 20230828 | 120900 | 5070371200 | 79700 | 79800 | 79800 | 79700 | 161 |
| 450 | 20230828 | 120800 | 5057524900 | 79700 | 79900 | 79900 | 79700 | 388 |
| 451 | 20230828 | 120700 | 5026562000 | 80000 | 79900 | 80000 | 79800 | 188 |
| 452 | 20230828 | 120600 | 5011537700 | 79900 | 79800 | 79900 | 79800 | 239 |
| 453 | 20230828 | 120500 | 4992445300 | 79800 | 79900 | 79900 | 79800 | 16 |
| 454 | 20230828 | 120400 | 4991167000 | 79800 | 79900 | 80000 | 79800 | 201 |
| 455 | 20230828 | 120300 | 4975124100 | 80000 | 79900 | 80000 | 79800 | 281 |
| 456 | 20230828 | 120200 | 4952662200 | 79900 | 79900 | 79900 | 79800 | 74 |
| 457 | 20230828 | 120100 | 4946750000 | 79800 | 79900 | 79900 | 79800 | 73 |
| 458 | 20230828 | 120000 | 4940918500 | 79800 | 79700 | 79900 | 79700 | 198 |
| 459 | 20230828 | 115900 | 4925118500 | 79700 | 79700 | 79800 | 79700 | 161 |
| 460 | 20230828 | 115800 | 4912274500 | 79700 | 79900 | 79900 | 79700 | 89 |
| 461 | 20230828 | 115700 | 4905175200 | 80000 | 80000 | 80000 | 79900 | 290 |
| 462 | 20230828 | 115600 | 4881983300 | 79900 | 80000 | 80000 | 79900 | 108 |
| 463 | 20230828 | 115500 | 4873343500 | 79900 | 79900 | 80000 | 79900 | 334 |
| 464 | 20230828 | 115400 | 4846645100 | 79900 | 79900 | 80000 | 79900 | 281 |
| 465 | 20230828 | 115300 | 4824186000 | 79900 | 80000 | 80000 | 79900 | 156 |
| 466 | 20230828 | 115200 | 4811717000 | 80000 | 80000 | 80000 | 79900 | 419 |
| 467 | 20230828 | 115100 | 4778205400 | 79900 | 80000 | 80000 | 79900 | 98 |
| 468 | 20230828 | 115000 | 4770366800 | 79900 | 80000 | 80000 | 79900 | 17 |
| 469 | 20230828 | 114900 | 4769007100 | 79900 | 79900 | 80000 | 79900 | 221 |
| 470 | 20230828 | 114800 | 4751332500 | 80000 | 80000 | 80000 | 79900 | 225 |
| 471 | 20230828 | 114700 | 4733338200 | 80000 | 80000 | 80000 | 79900 | 50 |
| 472 | 20230828 | 114600 | 4729340000 | 80000 | 80000 | 80000 | 79900 | 125 |
| 473 | 20230828 | 114500 | 4719340400 | 80000 | 79900 | 80000 | 79900 | 181 |
| 474 | 20230828 | 114400 | 4704866900 | 80000 | 80000 | 80000 | 79900 | 224 |
| 475 | 20230828 | 114300 | 4686957000 | 79900 | 79900 | 79900 | 79800 | 403 |
| 476 | 20230828 | 114200 | 4654760600 | 79900 | 79900 | 79900 | 79800 | 65 |
| 477 | 20230828 | 114100 | 4649570300 | 79800 | 79900 | 79900 | 79800 | 262 |
| 478 | 20230828 | 114000 | 4628638000 | 79800 | 79900 | 79900 | 79800 | 21 |
| 479 | 20230828 | 113900 | 4626960700 | 79800 | 79800 | 79900 | 79800 | 117 |
| 480 | 20230828 | 113800 | 4617621400 | 79800 | 79800 | 79900 | 79800 | 118 |
| 481 | 20230828 | 113700 | 4608193500 | 79900 | 79800 | 79900 | 79800 | 132 |
| 482 | 20230828 | 113600 | 4597654800 | 79900 | 79900 | 79900 | 79700 | 618 |
| 483 | 20230828 | 113500 | 4548356200 | 79900 | 79800 | 79900 | 79800 | 139 |
| 484 | 20230828 | 113400 | 4537252100 | 79800 | 79900 | 79900 | 79800 | 34 |
| 485 | 20230828 | 113300 | 4534536000 | 79800 | 79900 | 79900 | 79800 | 147 |
| 486 | 20230828 | 113200 | 4522794700 | 79900 | 79900 | 79900 | 79800 | 205 |
| 487 | 20230828 | 113100 | 4506417300 | 79900 | 79800 | 79900 | 79800 | 193 |
| 488 | 20230828 | 113000 | 4491008800 | 79800 | 79800 | 79900 | 79800 | 130 |
| 489 | 20230828 | 112900 | 4480623700 | 79900 | 79900 | 79900 | 79800 | 221 |
| 490 | 20230828 | 112800 | 4462968500 | 79800 | 79800 | 79800 | 79700 | 42 |
| 491 | 20230828 | 112700 | 4459617100 | 79800 | 79900 | 79900 | 79600 | 181 |
| 492 | 20230828 | 112600 | 4445167400 | 79700 | 79900 | 79900 | 79700 | 613 |
| 493 | 20230828 | 112500 | 4396240400 | 79900 | 79900 | 79900 | 79900 | 96 |
| 494 | 20230828 | 112400 | 4388570000 | 79900 | 79800 | 79900 | 79800 | 450 |
| 495 | 20230828 | 112300 | 4352618900 | 79800 | 79900 | 79900 | 79800 | 11 |
| 496 | 20230828 | 112200 | 4351740200 | 79800 | 79900 | 79900 | 79800 | 158 |
| 497 | 20230828 | 112100 | 4339118700 | 79800 | 79900 | 79900 | 79800 | 175 |
| 498 | 20230828 | 112000 | 4325140600 | 79800 | 79900 | 79900 | 79800 | 159 |
| 499 | 20230828 | 111900 | 4312442400 | 79800 | 79800 | 79900 | 79800 | 45 |
| 500 | 20230828 | 111800 | 4308848600 | 79800 | 79800 | 79800 | 79700 | 263 |
| 501 | 20230828 | 111700 | 4287862000 | 79700 | 79700 | 79800 | 79700 | 53 |
| 502 | 20230828 | 111600 | 4283635900 | 79700 | 79700 | 79800 | 79700 | 22 |
| 503 | 20230828 | 111500 | 4281881200 | 79700 | 79700 | 79800 | 79600 | 315 |
| 504 | 20230828 | 111400 | 4256768500 | 79700 | 79600 | 79700 | 79600 | 19 |
| 505 | 20230828 | 111300 | 4255254300 | 79700 | 79700 | 79700 | 79600 | 15 |
| 506 | 20230828 | 111200 | 4254058900 | 79700 | 79700 | 79800 | 79700 | 244 |
| 507 | 20230828 | 111100 | 4234598800 | 79700 | 79500 | 79700 | 79500 | 202 |
| 508 | 20230828 | 111000 | 4218511300 | 79500 | 79700 | 79700 | 79500 | 531 |
| 509 | 20230828 | 110900 | 4176224900 | 79700 | 79600 | 79700 | 79600 | 44 |
| 510 | 20230828 | 110800 | 4172718800 | 79600 | 79700 | 79800 | 79600 | 65 |
| 511 | 20230828 | 110700 | 4167538500 | 79800 | 79500 | 79800 | 79500 | 482 |
| 512 | 20230828 | 110600 | 4129176800 | 79500 | 79600 | 79600 | 79500 | 163 |
| 513 | 20230828 | 110500 | 4116212200 | 79600 | 79700 | 79800 | 79500 | 588 |
| 514 | 20230828 | 110400 | 4069415800 | 79700 | 79700 | 79700 | 79600 | 302 |
| 515 | 20230828 | 110300 | 4045348300 | 79600 | 79700 | 79700 | 79600 | 105 |
| 516 | 20230828 | 110200 | 4036979900 | 79700 | 79800 | 79800 | 79600 | 124 |
| 517 | 20230828 | 110100 | 4027097500 | 79700 | 79800 | 79800 | 79700 | 192 |
| 518 | 20230828 | 110000 | 4011776900 | 79700 | 79700 | 79800 | 79700 | 174 |
| 519 | 20230828 | 105900 | 3997892900 | 79800 | 79800 | 79800 | 79700 | 417 |
| 520 | 20230828 | 105800 | 3964635600 | 79800 | 79800 | 79900 | 79700 | 157 |
| 521 | 20230828 | 105700 | 3952105800 | 79800 | 79900 | 79900 | 79800 | 141 |
| 522 | 20230828 | 105600 | 3940845100 | 79800 | 79900 | 79900 | 79800 | 1390 |
| 523 | 20230828 | 105500 | 3829896600 | 79800 | 79800 | 79900 | 79800 | 84 |
| 524 | 20230828 | 105400 | 3823186600 | 79800 | 79900 | 79900 | 79800 | 86 |
| 525 | 20230828 | 105300 | 3816315900 | 79800 | 80000 | 80000 | 79800 | 703 |
| 526 | 20230828 | 105200 | 3760132600 | 80000 | 79900 | 80000 | 79800 | 791 |
| 527 | 20230828 | 105100 | 3696930000 | 79800 | 79900 | 79900 | 79800 | 105 |
| 528 | 20230828 | 105000 | 3688543300 | 79800 | 79900 | 79900 | 79800 | 387 |
| 529 | 20230828 | 104900 | 3657645300 | 79800 | 79800 | 79900 | 79800 | 322 |
| 530 | 20230828 | 104800 | 3631931300 | 79800 | 79900 | 79900 | 79800 | 146 |
| 531 | 20230828 | 104700 | 3620268400 | 79800 | 79900 | 79900 | 79800 | 256 |
| 532 | 20230828 | 104600 | 3599820600 | 79800 | 79900 | 79900 | 79800 | 181 |
| 533 | 20230828 | 104500 | 3585365500 | 79800 | 79900 | 79900 | 79700 | 288 |
| 534 | 20230828 | 104400 | 3562384900 | 79900 | 79800 | 79900 | 79700 | 278 |
| 535 | 20230828 | 104300 | 3540188200 | 79700 | 79900 | 79900 | 79700 | 590 |
| 536 | 20230828 | 104200 | 3493066600 | 79900 | 79800 | 79900 | 79700 | 295 |
| 537 | 20230828 | 104100 | 3469521500 | 79800 | 79700 | 79800 | 79700 | 113 |
| 538 | 20230828 | 104000 | 3460505600 | 79700 | 79800 | 79900 | 79700 | 86 |
| 539 | 20230828 | 103900 | 3453643700 | 79800 | 79800 | 79800 | 79700 | 399 |
| 540 | 20230828 | 103800 | 3421805000 | 79800 | 79800 | 79800 | 79700 | 101 |
| 541 | 20230828 | 103700 | 3413746200 | 79800 | 79700 | 79800 | 79600 | 167 |
| 542 | 20230828 | 103600 | 3400435300 | 79600 | 79700 | 79700 | 79600 | 175 |
| 543 | 20230828 | 103500 | 3386490700 | 79700 | 79700 | 79700 | 79600 | 65 |
| 544 | 20230828 | 103400 | 3381310300 | 79600 | 79700 | 79700 | 79600 | 148 |
| 545 | 20230828 | 103300 | 3369517000 | 79700 | 79700 | 79700 | 79600 | 255 |
| 546 | 20230828 | 103200 | 3349195600 | 79700 | 79700 | 79700 | 79600 | 183 |
| 547 | 20230828 | 103100 | 3334613600 | 79700 | 79700 | 79700 | 79600 | 134 |
| 548 | 20230828 | 103000 | 3323933900 | 79700 | 79700 | 79700 | 79600 | 330 |
| 549 | 20230828 | 102900 | 3297637700 | 79600 | 79700 | 79700 | 79600 | 89 |
| 550 | 20230828 | 102800 | 3290548000 | 79600 | 79600 | 79700 | 79600 | 125 |
| 551 | 20230828 | 102700 | 3280596900 | 79600 | 79800 | 79800 | 79600 | 287 |
| 552 | 20230828 | 102600 | 3257726300 | 79800 | 79700 | 79800 | 79600 | 373 |
| 553 | 20230828 | 102500 | 3227998400 | 79700 | 79800 | 79800 | 79700 | 774 |
| 554 | 20230828 | 102400 | 3166238300 | 79800 | 79800 | 79900 | 79800 | 174 |
| 555 | 20230828 | 102300 | 3152344900 | 79900 | 79900 | 79900 | 79800 | 258 |
| 556 | 20230828 | 102200 | 3131739700 | 79900 | 79800 | 79900 | 79800 | 167 |
| 557 | 20230828 | 102100 | 3118410100 | 79700 | 79700 | 79900 | 79700 | 372 |
| 558 | 20230828 | 102000 | 3088725800 | 79800 | 79800 | 79800 | 79700 | 89 |
| 559 | 20230828 | 101900 | 3081625000 | 79700 | 79700 | 79800 | 79700 | 199 |
| 560 | 20230828 | 101800 | 3065751700 | 79700 | 79600 | 79800 | 79500 | 2226 |
| 561 | 20230828 | 101700 | 2888421300 | 79600 | 79600 | 79700 | 79500 | 1226 |
| 562 | 20230828 | 101600 | 2790824800 | 79600 | 79500 | 79600 | 79500 | 79 |
| 563 | 20230828 | 101500 | 2784537100 | 79500 | 79500 | 79500 | 79500 | 100 |
| 564 | 20230828 | 101400 | 2776587100 | 79500 | 79500 | 79700 | 79400 | 191 |
| 565 | 20230828 | 101300 | 2761391500 | 79500 | 79500 | 79600 | 79500 | 336 |
| 566 | 20230828 | 101200 | 2734652200 | 79600 | 79500 | 79600 | 79500 | 150 |
| 567 | 20230828 | 101100 | 2722721900 | 79500 | 79500 | 79500 | 79400 | 230 |
| 568 | 20230828 | 101000 | 2704445000 | 79500 | 79700 | 79700 | 79500 | 405 |
| 569 | 20230828 | 100900 | 2672207500 | 79600 | 79600 | 79700 | 79600 | 282 |
| 570 | 20230828 | 100800 | 2649752400 | 79600 | 79600 | 79700 | 79500 | 1470 |
| 571 | 20230828 | 100700 | 2532660100 | 79500 | 79600 | 79700 | 79500 | 861 |
| 572 | 20230828 | 100600 | 2464126600 | 79600 | 79500 | 79600 | 79500 | 47 |
| 573 | 20230828 | 100500 | 2460390000 | 79500 | 79600 | 79600 | 79500 | 89 |
| 574 | 20230828 | 100400 | 2453306800 | 79600 | 79600 | 79600 | 79500 | 243 |
| 575 | 20230828 | 100300 | 2433972400 | 79500 | 79600 | 79700 | 79500 | 533 |
| 576 | 20230828 | 100200 | 2391569600 | 79600 | 79600 | 79700 | 79600 | 215 |
| 577 | 20230828 | 100100 | 2374445500 | 79600 | 79600 | 79700 | 79500 | 416 |
| 578 | 20230828 | 100000 | 2341331500 | 79500 | 79600 | 79700 | 79500 | 520 |
| 579 | 20230828 | 095900 | 2299941900 | 79700 | 79700 | 79700 | 79600 | 124 |
| 580 | 20230828 | 095800 | 2290062700 | 79700 | 79600 | 79700 | 79600 | 46 |
| 581 | 20230828 | 095700 | 2286400000 | 79700 | 79600 | 79700 | 79600 | 137 |
| 582 | 20230828 | 095600 | 2275483000 | 79700 | 79700 | 79700 | 79600 | 57 |
| 583 | 20230828 | 095500 | 2270941100 | 79700 | 79700 | 79800 | 79600 | 401 |
| 584 | 20230828 | 095400 | 2238976400 | 79700 | 79700 | 79800 | 79700 | 127 |
| 585 | 20230828 | 095300 | 2228852800 | 79700 | 79800 | 79900 | 79700 | 904 |
| 586 | 20230828 | 095200 | 2156721400 | 79800 | 79800 | 79900 | 79800 | 55 |
| 587 | 20230828 | 095100 | 2152328600 | 79800 | 79900 | 79900 | 79800 | 1030 |
| 588 | 20230828 | 095000 | 2070048300 | 79800 | 79700 | 79900 | 79700 | 500 |
| 589 | 20230828 | 094900 | 2030149500 | 79700 | 79700 | 79800 | 79700 | 217 |
| 590 | 20230828 | 094800 | 2012840900 | 79700 | 79700 | 79700 | 79700 | 24 |
| 591 | 20230828 | 094700 | 2010928100 | 79700 | 79600 | 79800 | 79600 | 187 |
| 592 | 20230828 | 094600 | 1996020300 | 79700 | 79600 | 79700 | 79500 | 555 |
| 593 | 20230828 | 094500 | 1951834900 | 79600 | 79600 | 79600 | 79500 | 258 |
| 594 | 20230828 | 094400 | 1931299400 | 79600 | 79800 | 79800 | 79600 | 1125 |
| 595 | 20230828 | 094300 | 1841552100 | 79800 | 79600 | 79900 | 79600 | 1434 |
| 596 | 20230828 | 094200 | 1727117300 | 79600 | 79600 | 79700 | 79600 | 324 |
| 597 | 20230828 | 094100 | 1701295800 | 79600 | 79500 | 79700 | 79500 | 154 |
| 598 | 20230828 | 094000 | 1689030100 | 79500 | 79700 | 79700 | 79500 | 263 |
| 599 | 20230828 | 093900 | 1668091100 | 79600 | 79500 | 79700 | 79500 | 1468 |
| 600 | 20230828 | 093800 | 1551134400 | 79500 | 79600 | 79700 | 79500 | 332 |
| 601 | 20230828 | 093700 | 1524703200 | 79500 | 79600 | 79700 | 79500 | 345 |
| 602 | 20230828 | 093600 | 1497245400 | 79700 | 79500 | 79700 | 79200 | 668 |
| 603 | 20230828 | 093500 | 1444094900 | 79500 | 79300 | 79600 | 79200 | 7196 |
| 604 | 20230828 | 093400 | 872672800 | 79300 | 79200 | 79300 | 79200 | 222 |
| 605 | 20230828 | 093300 | 855080600 | 79200 | 79300 | 79300 | 79200 | 324 |
| 606 | 20230828 | 093200 | 829387800 | 79200 | 79200 | 79200 | 79100 | 107 |
| 607 | 20230828 | 093100 | 820913900 | 79100 | 79200 | 79300 | 79000 | 498 |
| 608 | 20230828 | 093000 | 781487900 | 79200 | 79100 | 79200 | 79000 | 438 |
| 609 | 20230828 | 092900 | 746843000 | 79100 | 79300 | 79300 | 79100 | 26 |
| 610 | 20230828 | 092800 | 744782600 | 79200 | 79300 | 79300 | 79200 | 412 |
| 611 | 20230828 | 092700 | 712111100 | 79300 | 79300 | 79400 | 79300 | 240 |
| 612 | 20230828 | 092600 | 693063400 | 79300 | 79300 | 79400 | 79300 | 106 |
| 613 | 20230828 | 092500 | 684647300 | 79300 | 79200 | 79300 | 79200 | 467 |
| 614 | 20230828 | 092400 | 647614800 | 79200 | 79200 | 79300 | 79200 | 115 |
| 615 | 20230828 | 092300 | 638498000 | 79200 | 79200 | 79200 | 79000 | 293 |
| 616 | 20230828 | 092200 | 615292900 | 79100 | 78800 | 79100 | 78800 | 724 |
| 617 | 20230828 | 092100 | 558067000 | 78800 | 78900 | 79000 | 78800 | 400 |
| 618 | 20230828 | 092000 | 526507700 | 78700 | 79100 | 79100 | 78700 | 456 |
| 619 | 20230828 | 091900 | 490491900 | 79100 | 79000 | 79100 | 79000 | 116 |
| 620 | 20230828 | 091800 | 481318300 | 79000 | 79100 | 79100 | 79000 | 34 |
| 621 | 20230828 | 091700 | 478629700 | 79000 | 79000 | 79100 | 79000 | 66 |
| 622 | 20230828 | 091600 | 473409700 | 79000 | 79000 | 79100 | 79000 | 207 |
| 623 | 20230828 | 091500 | 457038400 | 79000 | 79000 | 79000 | 79000 | 7 |
| 624 | 20230828 | 091400 | 456485400 | 79100 | 79000 | 79100 | 79000 | 340 |
| 625 | 20230828 | 091300 | 429625000 | 79000 | 78900 | 79100 | 78900 | 106 |
| 626 | 20230828 | 091200 | 421249200 | 78800 | 78700 | 78900 | 78700 | 119 |
| 627 | 20230828 | 091100 | 411862600 | 78700 | 78800 | 78800 | 78700 | 57 |
| 628 | 20230828 | 091000 | 407372600 | 78700 | 78800 | 78800 | 78600 | 779 |
| 629 | 20230828 | 090900 | 346007700 | 78600 | 78700 | 78700 | 78600 | 132 |
| 630 | 20230828 | 090800 | 335627100 | 78700 | 78800 | 78800 | 78700 | 551 |
| 631 | 20230828 | 090700 | 292236500 | 78800 | 78900 | 78900 | 78800 | 556 |
| 632 | 20230828 | 090600 | 248373400 | 78800 | 78800 | 78800 | 78800 | 33 |
| 633 | 20230828 | 090500 | 245773000 | 78800 | 78800 | 78900 | 78700 | 307 |
| 634 | 20230828 | 090400 | 221576200 | 78800 | 79000 | 79100 | 78700 | 161 |
| 635 | 20230828 | 090300 | 208875600 | 78700 | 78900 | 79300 | 78700 | 374 |
| 636 | 20230828 | 090200 | 179354300 | 78900 | 79000 | 79300 | 78900 | 179 |
| 637 | 20230828 | 090100 | 165210500 | 78900 | 78700 | 79000 | 78700 | 310 |
| 638 | 20230828 | 090000 | 140724400 | 78900 | 79400 | 79500 | 78000 | 1784 |