31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 3 | 20230828 | 183500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 4 | 20230828 | 183400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 5 | 20230828 | 183300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 6 | 20230828 | 183200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 7 | 20230828 | 183100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 8 | 20230828 | 183000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 9 | 20230828 | 182900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 10 | 20230828 | 182800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 11 | 20230828 | 182700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 12 | 20230828 | 182600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 13 | 20230828 | 182500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 14 | 20230828 | 182400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 15 | 20230828 | 182300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 16 | 20230828 | 182200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 17 | 20230828 | 182100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 18 | 20230828 | 182000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 19 | 20230828 | 181900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 20 | 20230828 | 181800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 21 | 20230828 | 181700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 22 | 20230828 | 181600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 23 | 20230828 | 181500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 24 | 20230828 | 181400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 25 | 20230828 | 181300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 26 | 20230828 | 181200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 27 | 20230828 | 181100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 28 | 20230828 | 181000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 29 | 20230828 | 180900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 30 | 20230828 | 180800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 31 | 20230828 | 180700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 32 | 20230828 | 180600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 33 | 20230828 | 180500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 34 | 20230828 | 180400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 35 | 20230828 | 180300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 36 | 20230828 | 180200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 37 | 20230828 | 180100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 38 | 20230828 | 180000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 39 | 20230828 | 175900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 40 | 20230828 | 175800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 41 | 20230828 | 175700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 42 | 20230828 | 175600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 43 | 20230828 | 175500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 44 | 20230828 | 175400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 45 | 20230828 | 175300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 46 | 20230828 | 175200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 47 | 20230828 | 175100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 48 | 20230828 | 175000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 49 | 20230828 | 174900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 50 | 20230828 | 174800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 51 | 20230828 | 174700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 52 | 20230828 | 174600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 53 | 20230828 | 174500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 54 | 20230828 | 174400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 55 | 20230828 | 174300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 56 | 20230828 | 174200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 57 | 20230828 | 174100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 58 | 20230828 | 174000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 59 | 20230828 | 173900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 60 | 20230828 | 173800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 61 | 20230828 | 173700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 62 | 20230828 | 173600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 63 | 20230828 | 173500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 64 | 20230828 | 173400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 65 | 20230828 | 173300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 66 | 20230828 | 173200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 67 | 20230828 | 173100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 68 | 20230828 | 173000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 69 | 20230828 | 172900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 70 | 20230828 | 172800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 71 | 20230828 | 172700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 72 | 20230828 | 172600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 73 | 20230828 | 172500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 74 | 20230828 | 172400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 75 | 20230828 | 172300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 76 | 20230828 | 172200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 77 | 20230828 | 172100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 78 | 20230828 | 172000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 79 | 20230828 | 171900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 80 | 20230828 | 171800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 81 | 20230828 | 171700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 82 | 20230828 | 171600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 83 | 20230828 | 171500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 84 | 20230828 | 171400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 85 | 20230828 | 171300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 86 | 20230828 | 171200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 87 | 20230828 | 171100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 88 | 20230828 | 171000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 89 | 20230828 | 170900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 90 | 20230828 | 170800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 91 | 20230828 | 170700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 92 | 20230828 | 170600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 93 | 20230828 | 170500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 94 | 20230828 | 170400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 95 | 20230828 | 170300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 96 | 20230828 | 170200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 97 | 20230828 | 170100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 98 | 20230828 | 170000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 99 | 20230828 | 165900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 100 | 20230828 | 165800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 101 | 20230828 | 165700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 102 | 20230828 | 165600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 103 | 20230828 | 165500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 104 | 20230828 | 165400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 105 | 20230828 | 165300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 106 | 20230828 | 165200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 107 | 20230828 | 165100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 108 | 20230828 | 165000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 109 | 20230828 | 164900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 110 | 20230828 | 164800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 111 | 20230828 | 164700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 112 | 20230828 | 164600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 113 | 20230828 | 164500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 114 | 20230828 | 164400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 115 | 20230828 | 164300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 116 | 20230828 | 164200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 117 | 20230828 | 164100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 118 | 20230828 | 164000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 119 | 20230828 | 163900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 120 | 20230828 | 163800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 121 | 20230828 | 163700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 122 | 20230828 | 163600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 123 | 20230828 | 163500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 124 | 20230828 | 163400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 125 | 20230828 | 163300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 126 | 20230828 | 163200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 127 | 20230828 | 163100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 128 | 20230828 | 163000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 129 | 20230828 | 162900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 130 | 20230828 | 162800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 131 | 20230828 | 162700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 132 | 20230828 | 162600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 133 | 20230828 | 162500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 134 | 20230828 | 162400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 135 | 20230828 | 162300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 136 | 20230828 | 162200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 137 | 20230828 | 162100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 138 | 20230828 | 162000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 139 | 20230828 | 161900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 140 | 20230828 | 161800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 141 | 20230828 | 161700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 142 | 20230828 | 161600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 143 | 20230828 | 161500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 144 | 20230828 | 161400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 145 | 20230828 | 161300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 146 | 20230828 | 161200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 147 | 20230828 | 161100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 148 | 20230828 | 161000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 149 | 20230828 | 160900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 150 | 20230828 | 160800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 151 | 20230828 | 160700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 152 | 20230828 | 160600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 153 | 20230828 | 160500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 154 | 20230828 | 160400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 155 | 20230828 | 160300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 156 | 20230828 | 160200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 157 | 20230828 | 160100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 158 | 20230828 | 160000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 159 | 20230828 | 155900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 160 | 20230828 | 155800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 161 | 20230828 | 155700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 162 | 20230828 | 155600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 163 | 20230828 | 155500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 164 | 20230828 | 155400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 165 | 20230828 | 155300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 166 | 20230828 | 155200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 167 | 20230828 | 155100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 168 | 20230828 | 155000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 169 | 20230828 | 154900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 170 | 20230828 | 154800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 171 | 20230828 | 154700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 172 | 20230828 | 154600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 173 | 20230828 | 154500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 174 | 20230828 | 154400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 175 | 20230828 | 154300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 176 | 20230828 | 154200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 177 | 20230828 | 154100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 178 | 20230828 | 154000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 179 | 20230828 | 153900 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 180 | 20230828 | 153800 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 181 | 20230828 | 153700 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 182 | 20230828 | 153600 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 183 | 20230828 | 153500 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20230828 | 153400 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20230828 | 153300 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20230828 | 153200 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20230828 | 153100 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20230828 | 153000 | 14574192800 | 53100 | 53100 | 53100 | 53100 | 2024 |
| 189 | 20230828 | 152900 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20230828 | 152800 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20230828 | 152700 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20230828 | 152600 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20230828 | 152500 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 194 | 20230828 | 152400 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 195 | 20230828 | 152300 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 196 | 20230828 | 152200 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 197 | 20230828 | 152100 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 198 | 20230828 | 152000 | 14466718400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 199 | 20230828 | 151900 | 14466718400 | 53100 | 53000 | 53100 | 53000 | 812 |
| 200 | 20230828 | 151800 | 14423619800 | 53000 | 53000 | 53100 | 53000 | 1453 |
| 201 | 20230828 | 151700 | 14346588300 | 53000 | 53000 | 53100 | 53000 | 466 |
| 202 | 20230828 | 151600 | 14321867100 | 53100 | 53100 | 53100 | 53000 | 425 |
| 203 | 20230828 | 151500 | 14299306700 | 53100 | 53000 | 53100 | 53000 | 460 |
| 204 | 20230828 | 151400 | 14274903000 | 53100 | 53100 | 53100 | 53000 | 497 |
| 205 | 20230828 | 151300 | 14248544600 | 53100 | 53100 | 53100 | 53000 | 251 |
| 206 | 20230828 | 151200 | 14235231200 | 53100 | 53100 | 53100 | 53000 | 614 |
| 207 | 20230828 | 151100 | 14202646500 | 53100 | 53000 | 53100 | 53000 | 253 |
| 208 | 20230828 | 151000 | 14189220000 | 53000 | 52900 | 53100 | 52900 | 1169 |
| 209 | 20230828 | 150900 | 14127259900 | 53000 | 52900 | 53000 | 52900 | 371 |
| 210 | 20230828 | 150800 | 14107619200 | 53000 | 52900 | 53000 | 52900 | 324 |
| 211 | 20230828 | 150700 | 14090464300 | 53000 | 53000 | 53000 | 52900 | 218 |
| 212 | 20230828 | 150600 | 14078917700 | 53000 | 53000 | 53000 | 52900 | 623 |
| 213 | 20230828 | 150500 | 14045937200 | 53000 | 53000 | 53100 | 53000 | 490 |
| 214 | 20230828 | 150400 | 14019962900 | 53000 | 52900 | 53100 | 52900 | 366 |
| 215 | 20230828 | 150300 | 14000583800 | 53100 | 53000 | 53100 | 52900 | 359 |
| 216 | 20230828 | 150200 | 13981562100 | 53000 | 53000 | 53100 | 53000 | 185 |
| 217 | 20230828 | 150100 | 13971754100 | 53000 | 53000 | 53100 | 52900 | 548 |
| 218 | 20230828 | 150000 | 13942710200 | 53000 | 53000 | 53100 | 53000 | 509 |
| 219 | 20230828 | 145900 | 13915686100 | 53100 | 52900 | 53100 | 52900 | 617 |
| 220 | 20230828 | 145800 | 13882931900 | 52900 | 53100 | 53100 | 52900 | 833 |
| 221 | 20230828 | 145700 | 13838761000 | 53100 | 53100 | 53100 | 53100 | 92 |
| 222 | 20230828 | 145600 | 13833875800 | 53100 | 53000 | 53100 | 53000 | 175 |
| 223 | 20230828 | 145500 | 13824585900 | 53000 | 53000 | 53100 | 52900 | 429 |
| 224 | 20230828 | 145400 | 13801844700 | 53000 | 52900 | 53000 | 52900 | 376 |
| 225 | 20230828 | 145300 | 13781944200 | 52900 | 53000 | 53000 | 52900 | 563 |
| 226 | 20230828 | 145200 | 13752120400 | 52900 | 53000 | 53100 | 52900 | 485 |
| 227 | 20230828 | 145100 | 13726402800 | 53000 | 53000 | 53100 | 53000 | 310 |
| 228 | 20230828 | 145000 | 13709962000 | 53000 | 53000 | 53100 | 53000 | 1295 |
| 229 | 20230828 | 144900 | 13641320800 | 53000 | 53100 | 53100 | 53000 | 653 |
| 230 | 20230828 | 144800 | 13606678300 | 53000 | 53000 | 53100 | 53000 | 92 |
| 231 | 20230828 | 144700 | 13601798700 | 53000 | 52900 | 53000 | 52900 | 137 |
| 232 | 20230828 | 144600 | 13594548200 | 52900 | 53100 | 53100 | 52900 | 505 |
| 233 | 20230828 | 144500 | 13567785900 | 53100 | 52900 | 53100 | 52900 | 1676 |
| 234 | 20230828 | 144400 | 13478923400 | 52900 | 52900 | 52900 | 52800 | 546 |
| 235 | 20230828 | 144300 | 13450065000 | 52900 | 52900 | 52900 | 52900 | 97 |
| 236 | 20230828 | 144200 | 13444933700 | 52800 | 52900 | 52900 | 52800 | 246 |
| 237 | 20230828 | 144100 | 13431944300 | 52900 | 52900 | 52900 | 52800 | 206 |
| 238 | 20230828 | 144000 | 13421048300 | 52900 | 52900 | 52900 | 52800 | 600 |
| 239 | 20230828 | 143900 | 13389333600 | 52800 | 52800 | 52900 | 52700 | 799 |
| 240 | 20230828 | 143800 | 13347152100 | 52800 | 52700 | 52800 | 52700 | 218 |
| 241 | 20230828 | 143700 | 13335642200 | 52800 | 52800 | 52800 | 52800 | 135 |
| 242 | 20230828 | 143600 | 13328514200 | 52800 | 52700 | 52800 | 52700 | 139 |
| 243 | 20230828 | 143500 | 13321175400 | 52700 | 52700 | 52700 | 52700 | 344 |
| 244 | 20230828 | 143400 | 13303046600 | 52800 | 52800 | 52800 | 52700 | 137 |
| 245 | 20230828 | 143300 | 13295824200 | 52800 | 52700 | 52800 | 52700 | 110 |
| 246 | 20230828 | 143200 | 13290021000 | 52800 | 52800 | 52800 | 52700 | 128 |
| 247 | 20230828 | 143100 | 13283267600 | 52800 | 52700 | 52800 | 52700 | 43 |
| 248 | 20230828 | 143000 | 13280998200 | 52700 | 52600 | 52800 | 52600 | 1593 |
| 249 | 20230828 | 142900 | 13197048800 | 52600 | 52600 | 52700 | 52600 | 309 |
| 250 | 20230828 | 142800 | 13180768500 | 52700 | 52700 | 52700 | 52700 | 63 |
| 251 | 20230828 | 142700 | 13177448400 | 52700 | 52600 | 52700 | 52600 | 99 |
| 252 | 20230828 | 142600 | 13172234800 | 52700 | 52600 | 52700 | 52600 | 122 |
| 253 | 20230828 | 142500 | 13165810500 | 52600 | 52600 | 52600 | 52600 | 225 |
| 254 | 20230828 | 142400 | 13153975500 | 52600 | 52600 | 52600 | 52600 | 108 |
| 255 | 20230828 | 142300 | 13148294700 | 52500 | 52600 | 52600 | 52500 | 361 |
| 256 | 20230828 | 142200 | 13129306600 | 52600 | 52600 | 52700 | 52600 | 247 |
| 257 | 20230828 | 142100 | 13116303300 | 52700 | 52700 | 52700 | 52600 | 522 |
| 258 | 20230828 | 142000 | 13088843900 | 52600 | 52600 | 52600 | 52600 | 168 |
| 259 | 20230828 | 141900 | 13080007100 | 52600 | 52600 | 52700 | 52600 | 130 |
| 260 | 20230828 | 141800 | 13073169000 | 52600 | 52600 | 52600 | 52600 | 66 |
| 261 | 20230828 | 141700 | 13069697400 | 52800 | 52500 | 52800 | 52500 | 31 |
| 262 | 20230828 | 141600 | 13068069600 | 52500 | 52700 | 52800 | 52500 | 2838 |
| 263 | 20230828 | 141500 | 12918853900 | 52700 | 52800 | 52800 | 52700 | 722 |
| 264 | 20230828 | 141400 | 12880738000 | 52700 | 52700 | 52800 | 52700 | 270 |
| 265 | 20230828 | 141300 | 12866502200 | 52800 | 52800 | 52800 | 52700 | 102 |
| 266 | 20230828 | 141200 | 12861125600 | 52800 | 52800 | 52800 | 52800 | 32 |
| 267 | 20230828 | 141100 | 12859436000 | 52800 | 52700 | 52800 | 52700 | 24 |
| 268 | 20230828 | 141000 | 12858169000 | 52700 | 52700 | 52800 | 52700 | 78 |
| 269 | 20230828 | 140900 | 12854058300 | 52700 | 52700 | 52700 | 52600 | 1122 |
| 270 | 20230828 | 140800 | 12794997600 | 52700 | 52700 | 52700 | 52700 | 74 |
| 271 | 20230828 | 140700 | 12791097800 | 52700 | 52700 | 52800 | 52700 | 43 |
| 272 | 20230828 | 140600 | 12788829000 | 52700 | 52700 | 52700 | 52700 | 39 |
| 273 | 20230828 | 140500 | 12786773700 | 52700 | 52700 | 52700 | 52700 | 2 |
| 274 | 20230828 | 140400 | 12786668300 | 52700 | 52700 | 52700 | 52700 | 102 |
| 275 | 20230828 | 140300 | 12781292900 | 52600 | 52700 | 52700 | 52600 | 122 |
| 276 | 20230828 | 140200 | 12774872700 | 52700 | 52600 | 52700 | 52600 | 307 |
| 277 | 20230828 | 140100 | 12758701000 | 52600 | 52600 | 52700 | 52600 | 158 |
| 278 | 20230828 | 140000 | 12750389800 | 52600 | 52700 | 52700 | 52600 | 74 |
| 279 | 20230828 | 135900 | 12746490700 | 52600 | 52700 | 52700 | 52600 | 85 |
| 280 | 20230828 | 135800 | 12742014700 | 52600 | 52600 | 52700 | 52600 | 834 |
| 281 | 20230828 | 135700 | 12698142100 | 52600 | 52600 | 52700 | 52600 | 146 |
| 282 | 20230828 | 135600 | 12690453500 | 52600 | 52600 | 52700 | 52600 | 38 |
| 283 | 20230828 | 135500 | 12688451700 | 52600 | 52600 | 52600 | 52600 | 209 |
| 284 | 20230828 | 135400 | 12677458300 | 52600 | 52600 | 52600 | 52600 | 204 |
| 285 | 20230828 | 135300 | 12666727900 | 52600 | 52600 | 52600 | 52600 | 62 |
| 286 | 20230828 | 135200 | 12663466700 | 52500 | 52600 | 52700 | 52500 | 1220 |
| 287 | 20230828 | 135100 | 12599341000 | 52600 | 52700 | 52700 | 52600 | 31 |
| 288 | 20230828 | 135000 | 12597709100 | 52700 | 52800 | 52800 | 52700 | 269 |
| 289 | 20230828 | 134900 | 12583528700 | 52800 | 52800 | 52800 | 52700 | 134 |
| 290 | 20230828 | 134800 | 12576461100 | 52700 | 52700 | 52800 | 52700 | 609 |
| 291 | 20230828 | 134700 | 12544366300 | 52700 | 52700 | 52700 | 52700 | 11 |
| 292 | 20230828 | 134600 | 12543786600 | 52500 | 52700 | 52700 | 52500 | 340 |
| 293 | 20230828 | 134500 | 12525902800 | 52700 | 52700 | 52700 | 52700 | 1 |
| 294 | 20230828 | 134400 | 12525850100 | 52600 | 52500 | 52600 | 52500 | 103 |
| 295 | 20230828 | 134300 | 12520433400 | 52500 | 52700 | 52700 | 52500 | 477 |
| 296 | 20230828 | 134200 | 12495342000 | 52600 | 52600 | 52600 | 52500 | 403 |
| 297 | 20230828 | 134100 | 12474162500 | 52600 | 52600 | 52600 | 52500 | 1400 |
| 298 | 20230828 | 134000 | 12400527800 | 52600 | 52700 | 52700 | 52600 | 170 |
| 299 | 20230828 | 133900 | 12391572000 | 52700 | 52700 | 52700 | 52600 | 115 |
| 300 | 20230828 | 133800 | 12385512500 | 52700 | 52700 | 52700 | 52600 | 329 |
| 301 | 20230828 | 133700 | 12368189700 | 52700 | 52600 | 52700 | 52600 | 605 |
| 302 | 20230828 | 133600 | 12336363900 | 52700 | 52700 | 52700 | 52700 | 19 |
| 303 | 20230828 | 133500 | 12335362600 | 52600 | 52700 | 52700 | 52600 | 234 |
| 304 | 20230828 | 133400 | 12323053700 | 52600 | 52800 | 52800 | 52600 | 663 |
| 305 | 20230828 | 133300 | 12288109400 | 52800 | 52800 | 52800 | 52700 | 244 |
| 306 | 20230828 | 133200 | 12275246200 | 52800 | 52800 | 52800 | 52800 | 91 |
| 307 | 20230828 | 133100 | 12270441400 | 52800 | 53000 | 53000 | 52800 | 35 |
| 308 | 20230828 | 133000 | 12268588700 | 52900 | 52900 | 53000 | 52800 | 1986 |
| 309 | 20230828 | 132900 | 12163579000 | 52900 | 52900 | 52900 | 52800 | 127 |
| 310 | 20230828 | 132800 | 12156860800 | 52900 | 52900 | 52900 | 52900 | 54 |
| 311 | 20230828 | 132700 | 12154004200 | 52900 | 52900 | 52900 | 52900 | 338 |
| 312 | 20230828 | 132600 | 12136124000 | 52900 | 52900 | 52900 | 52800 | 49 |
| 313 | 20230828 | 132500 | 12133536000 | 52800 | 52900 | 52900 | 52800 | 15 |
| 314 | 20230828 | 132400 | 12132743900 | 52900 | 52900 | 52900 | 52700 | 166 |
| 315 | 20230828 | 132300 | 12123978500 | 52900 | 52900 | 52900 | 52800 | 168 |
| 316 | 20230828 | 132200 | 12115091400 | 52900 | 52700 | 52900 | 52600 | 363 |
| 317 | 20230828 | 132100 | 12095926000 | 52700 | 52600 | 52700 | 52600 | 67 |
| 318 | 20230828 | 132000 | 12092396100 | 52600 | 52700 | 52700 | 52600 | 115 |
| 319 | 20230828 | 131900 | 12086340600 | 52700 | 52700 | 52700 | 52600 | 351 |
| 320 | 20230828 | 131800 | 12067874100 | 52700 | 52700 | 52700 | 52700 | 298 |
| 321 | 20230828 | 131700 | 12052169500 | 52700 | 52700 | 52800 | 52700 | 811 |
| 322 | 20230828 | 131600 | 12009422800 | 52700 | 52800 | 52800 | 52700 | 285 |
| 323 | 20230828 | 131500 | 11994392100 | 52800 | 52800 | 52900 | 52800 | 764 |
| 324 | 20230828 | 131400 | 11954052700 | 52900 | 52900 | 53000 | 52900 | 283 |
| 325 | 20230828 | 131300 | 11939081500 | 53000 | 53000 | 53000 | 52800 | 1106 |
| 326 | 20230828 | 131200 | 11880630300 | 53000 | 53000 | 53000 | 52900 | 162 |
| 327 | 20230828 | 131100 | 11872059800 | 53000 | 53000 | 53000 | 53000 | 266 |
| 328 | 20230828 | 131000 | 11857961800 | 53000 | 53000 | 53000 | 53000 | 16 |
| 329 | 20230828 | 130900 | 11857113800 | 53000 | 53000 | 53000 | 52900 | 115 |
| 330 | 20230828 | 130800 | 11851020300 | 53000 | 52900 | 53000 | 52900 | 83 |
| 331 | 20230828 | 130700 | 11846629300 | 52900 | 52900 | 52900 | 52800 | 275 |
| 332 | 20230828 | 130600 | 11832093500 | 52900 | 52900 | 52900 | 52800 | 797 |
| 333 | 20230828 | 130500 | 11789934200 | 52900 | 53000 | 53100 | 52900 | 1176 |
| 334 | 20230828 | 130400 | 11727628500 | 53100 | 53100 | 53100 | 53100 | 273 |
| 335 | 20230828 | 130300 | 11713132200 | 53100 | 53100 | 53100 | 53000 | 863 |
| 336 | 20230828 | 130200 | 11667310900 | 53100 | 53200 | 53300 | 53100 | 213 |
| 337 | 20230828 | 130100 | 11655969100 | 53200 | 53200 | 53200 | 53200 | 410 |
| 338 | 20230828 | 130000 | 11634157100 | 53200 | 53200 | 53200 | 53100 | 389 |
| 339 | 20230828 | 125900 | 11613483000 | 53200 | 53000 | 53200 | 53000 | 286 |
| 340 | 20230828 | 125800 | 11598315400 | 53000 | 53200 | 53200 | 52900 | 1188 |
| 341 | 20230828 | 125700 | 11535286500 | 53300 | 53200 | 53400 | 53100 | 2545 |
| 342 | 20230828 | 125600 | 11399754000 | 53200 | 53600 | 53600 | 53100 | 3632 |
| 343 | 20230828 | 125500 | 11205778500 | 53600 | 53700 | 53800 | 53600 | 6977 |
| 344 | 20230828 | 125400 | 10831294200 | 53700 | 53500 | 53700 | 53500 | 2249 |
| 345 | 20230828 | 125300 | 10710741200 | 53600 | 53500 | 53600 | 53400 | 2024 |
| 346 | 20230828 | 125200 | 10602452000 | 53500 | 53300 | 53500 | 53300 | 1571 |
| 347 | 20230828 | 125100 | 10518575400 | 53400 | 53300 | 53400 | 53300 | 230 |
| 348 | 20230828 | 125000 | 10506302400 | 53300 | 53300 | 53400 | 53300 | 323 |
| 349 | 20230828 | 124900 | 10489070700 | 53400 | 53300 | 53400 | 53300 | 190 |
| 350 | 20230828 | 124800 | 10478929300 | 53300 | 53400 | 53400 | 53300 | 295 |
| 351 | 20230828 | 124700 | 10463197800 | 53400 | 53300 | 53400 | 53300 | 273 |
| 352 | 20230828 | 124600 | 10448633500 | 53300 | 53300 | 53400 | 53300 | 534 |
| 353 | 20230828 | 124500 | 10420144000 | 53300 | 53300 | 53400 | 53300 | 140 |
| 354 | 20230828 | 124400 | 10412678900 | 53300 | 53300 | 53400 | 53300 | 293 |
| 355 | 20230828 | 124300 | 10397045700 | 53300 | 53400 | 53400 | 53300 | 258 |
| 356 | 20230828 | 124200 | 10383291300 | 53400 | 53400 | 53400 | 53300 | 304 |
| 357 | 20230828 | 124100 | 10367084400 | 53400 | 53500 | 53500 | 53400 | 590 |
| 358 | 20230828 | 124000 | 10335559600 | 53500 | 53400 | 53500 | 53300 | 848 |
| 359 | 20230828 | 123900 | 10290239400 | 53400 | 53300 | 53400 | 53300 | 844 |
| 360 | 20230828 | 123800 | 10245174200 | 53300 | 53300 | 53400 | 53300 | 1620 |
| 361 | 20230828 | 123700 | 10158734700 | 53300 | 53400 | 53400 | 53300 | 381 |
| 362 | 20230828 | 123600 | 10138402100 | 53400 | 53400 | 53400 | 53300 | 702 |
| 363 | 20230828 | 123500 | 10100964100 | 53400 | 52900 | 53400 | 52800 | 11353 |
| 364 | 20230828 | 123400 | 9498074300 | 52900 | 52800 | 52900 | 52700 | 346 |
| 365 | 20230828 | 123300 | 9479797700 | 52800 | 52800 | 52900 | 52700 | 93 |
| 366 | 20230828 | 123200 | 9474886200 | 52800 | 52800 | 52900 | 52800 | 257 |
| 367 | 20230828 | 123100 | 9461314900 | 52800 | 52800 | 52800 | 52800 | 102 |
| 368 | 20230828 | 123000 | 9455929300 | 52800 | 52800 | 52900 | 52800 | 505 |
| 369 | 20230828 | 122900 | 9429242600 | 52900 | 52800 | 52900 | 52800 | 106 |
| 370 | 20230828 | 122800 | 9423637300 | 52800 | 52900 | 52900 | 52800 | 36 |
| 371 | 20230828 | 122700 | 9421733400 | 52900 | 52800 | 52900 | 52800 | 582 |
| 372 | 20230828 | 122600 | 9390971600 | 52800 | 52800 | 52800 | 52800 | 52 |
| 373 | 20230828 | 122500 | 9388226000 | 52700 | 52800 | 52900 | 52700 | 609 |
| 374 | 20230828 | 122400 | 9356069300 | 52900 | 52800 | 52900 | 52700 | 336 |
| 375 | 20230828 | 122300 | 9338325300 | 52800 | 52700 | 52800 | 52700 | 129 |
| 376 | 20230828 | 122200 | 9331515100 | 52800 | 52800 | 52800 | 52700 | 165 |
| 377 | 20230828 | 122100 | 9322803600 | 52800 | 52800 | 52800 | 52800 | 56 |
| 378 | 20230828 | 122000 | 9319846800 | 52800 | 52700 | 52800 | 52600 | 108 |
| 379 | 20230828 | 121900 | 9314154700 | 52700 | 52600 | 52700 | 52600 | 212 |
| 380 | 20230828 | 121800 | 9302986200 | 52600 | 52600 | 52800 | 52600 | 502 |
| 381 | 20230828 | 121700 | 9276575500 | 52700 | 52800 | 52800 | 52600 | 743 |
| 382 | 20230828 | 121600 | 9237417300 | 52800 | 52900 | 52900 | 52800 | 433 |
| 383 | 20230828 | 121500 | 9214552100 | 52800 | 52800 | 52900 | 52800 | 267 |
| 384 | 20230828 | 121400 | 9200447700 | 52900 | 52900 | 52900 | 52800 | 175 |
| 385 | 20230828 | 121300 | 9191199800 | 52800 | 52800 | 52900 | 52800 | 595 |
| 386 | 20230828 | 121200 | 9159775200 | 52800 | 52800 | 52800 | 52800 | 35 |
| 387 | 20230828 | 121100 | 9157927200 | 52800 | 52800 | 52800 | 52800 | 228 |
| 388 | 20230828 | 121000 | 9145888800 | 52800 | 52800 | 52800 | 52700 | 181 |
| 389 | 20230828 | 120900 | 9136332500 | 52800 | 52800 | 52800 | 52700 | 340 |
| 390 | 20230828 | 120800 | 9118409000 | 52800 | 52800 | 52800 | 52700 | 83 |
| 391 | 20230828 | 120700 | 9114026700 | 52800 | 52800 | 52800 | 52800 | 49 |
| 392 | 20230828 | 120600 | 9111439500 | 52700 | 52700 | 52800 | 52700 | 89 |
| 393 | 20230828 | 120500 | 9106746300 | 52700 | 52800 | 52800 | 52700 | 226 |
| 394 | 20230828 | 120400 | 9094826600 | 52700 | 52800 | 52800 | 52700 | 150 |
| 395 | 20230828 | 120300 | 9086906800 | 52700 | 52600 | 52700 | 52600 | 509 |
| 396 | 20230828 | 120200 | 9060087100 | 52600 | 52700 | 52700 | 52600 | 48 |
| 397 | 20230828 | 120100 | 9057561400 | 52700 | 52700 | 52700 | 52600 | 62 |
| 398 | 20230828 | 120000 | 9054298200 | 52700 | 52600 | 52700 | 52600 | 136 |
| 399 | 20230828 | 115900 | 9047143400 | 52600 | 52600 | 52800 | 52600 | 31 |
| 400 | 20230828 | 115800 | 9045509600 | 52600 | 52600 | 52700 | 52600 | 398 |
| 401 | 20230828 | 115700 | 9024554400 | 52600 | 52700 | 52700 | 52600 | 8 |
| 402 | 20230828 | 115600 | 9024133200 | 52700 | 52700 | 52700 | 52700 | 122 |
| 403 | 20230828 | 115500 | 9017703800 | 52700 | 52600 | 52800 | 52600 | 82 |
| 404 | 20230828 | 115400 | 9013379000 | 52800 | 52700 | 52800 | 52700 | 1224 |
| 405 | 20230828 | 115300 | 8948852700 | 52700 | 52700 | 52700 | 52700 | 305 |
| 406 | 20230828 | 115200 | 8932779200 | 52700 | 52700 | 52700 | 52600 | 187 |
| 407 | 20230828 | 115100 | 8922932600 | 52800 | 52600 | 52800 | 52600 | 685 |
| 408 | 20230828 | 115000 | 8886829600 | 52600 | 52700 | 52800 | 52600 | 976 |
| 409 | 20230828 | 114900 | 8835481900 | 52700 | 52700 | 52700 | 52700 | 114 |
| 410 | 20230828 | 114800 | 8829474100 | 52700 | 52700 | 52800 | 52600 | 199 |
| 411 | 20230828 | 114700 | 8818985400 | 52700 | 52600 | 52700 | 52600 | 208 |
| 412 | 20230828 | 114600 | 8808029900 | 52700 | 52600 | 52700 | 52600 | 145 |
| 413 | 20230828 | 114500 | 8800398400 | 52700 | 52700 | 52700 | 52600 | 71 |
| 414 | 20230828 | 114400 | 8796656800 | 52600 | 52600 | 52600 | 52600 | 34 |
| 415 | 20230828 | 114300 | 8794868400 | 52600 | 52600 | 52700 | 52600 | 130 |
| 416 | 20230828 | 114200 | 8788022500 | 52600 | 52600 | 52700 | 52500 | 71 |
| 417 | 20230828 | 114100 | 8784289500 | 52600 | 52600 | 52600 | 52600 | 330 |
| 418 | 20230828 | 114000 | 8766931500 | 52600 | 52600 | 52600 | 52600 | 24 |
| 419 | 20230828 | 113900 | 8765669100 | 52600 | 52600 | 52600 | 52500 | 298 |
| 420 | 20230828 | 113800 | 8750012800 | 52500 | 52500 | 52500 | 52500 | 96 |
| 421 | 20230828 | 113700 | 8744972800 | 52500 | 52500 | 52500 | 52500 | 618 |
| 422 | 20230828 | 113600 | 8712527800 | 52500 | 52500 | 52500 | 52500 | 121 |
| 423 | 20230828 | 113500 | 8706175300 | 52500 | 52500 | 52500 | 52500 | 197 |
| 424 | 20230828 | 113400 | 8695832800 | 52500 | 52400 | 52500 | 52400 | 155 |
| 425 | 20230828 | 113300 | 8687707200 | 52400 | 52500 | 52500 | 52400 | 129 |
| 426 | 20230828 | 113200 | 8680938800 | 52500 | 52500 | 52600 | 52500 | 180 |
| 427 | 20230828 | 113100 | 8671481800 | 52500 | 52500 | 52600 | 52500 | 189 |
| 428 | 20230828 | 113000 | 8661559100 | 52600 | 52500 | 52600 | 52500 | 84 |
| 429 | 20230828 | 112900 | 8657144800 | 52500 | 52500 | 52600 | 52500 | 246 |
| 430 | 20230828 | 112800 | 8644224600 | 52500 | 52500 | 52500 | 52400 | 151 |
| 431 | 20230828 | 112700 | 8636299000 | 52500 | 52500 | 52500 | 52400 | 141 |
| 432 | 20230828 | 112600 | 8628898000 | 52500 | 52500 | 52500 | 52400 | 221 |
| 433 | 20230828 | 112500 | 8617297200 | 52400 | 52500 | 52500 | 52400 | 539 |
| 434 | 20230828 | 112400 | 8589020500 | 52400 | 52500 | 52500 | 52400 | 240 |
| 435 | 20230828 | 112300 | 8576439100 | 52400 | 52600 | 52600 | 52400 | 389 |
| 436 | 20230828 | 112200 | 8556021300 | 52600 | 52500 | 52600 | 52500 | 81 |
| 437 | 20230828 | 112100 | 8551763600 | 52500 | 52500 | 52600 | 52400 | 887 |
| 438 | 20230828 | 112000 | 8505207800 | 52500 | 52500 | 52500 | 52500 | 110 |
| 439 | 20230828 | 111900 | 8499432800 | 52600 | 52500 | 52600 | 52500 | 14 |
| 440 | 20230828 | 111800 | 8498696800 | 52500 | 52600 | 52600 | 52500 | 50 |
| 441 | 20230828 | 111700 | 8496069300 | 52700 | 52600 | 52700 | 52400 | 413 |
| 442 | 20230828 | 111600 | 8474386400 | 52600 | 52700 | 52700 | 52500 | 83 |
| 443 | 20230828 | 111500 | 8470023900 | 52500 | 52600 | 52600 | 52500 | 127 |
| 444 | 20230828 | 111400 | 8463344100 | 52600 | 52600 | 52700 | 52600 | 291 |
| 445 | 20230828 | 111300 | 8448037000 | 52600 | 52600 | 52600 | 52500 | 1163 |
| 446 | 20230828 | 111200 | 8386919200 | 52600 | 52700 | 52700 | 52600 | 195 |
| 447 | 20230828 | 111100 | 8376644600 | 52700 | 52700 | 52700 | 52600 | 286 |
| 448 | 20230828 | 111000 | 8361586300 | 52700 | 52700 | 52800 | 52600 | 272 |
| 449 | 20230828 | 110900 | 8347263000 | 52700 | 52800 | 52800 | 52700 | 456 |
| 450 | 20230828 | 110800 | 8323231500 | 52800 | 52800 | 52800 | 52700 | 134 |
| 451 | 20230828 | 110700 | 8316157900 | 52800 | 52800 | 52800 | 52800 | 111 |
| 452 | 20230828 | 110600 | 8310297100 | 52800 | 52800 | 52900 | 52800 | 102 |
| 453 | 20230828 | 110500 | 8304908500 | 52800 | 52800 | 52900 | 52800 | 314 |
| 454 | 20230828 | 110400 | 8288323800 | 52800 | 52800 | 52800 | 52800 | 334 |
| 455 | 20230828 | 110300 | 8270688600 | 52800 | 52800 | 52900 | 52800 | 241 |
| 456 | 20230828 | 110200 | 8257956300 | 52900 | 52900 | 52900 | 52800 | 196 |
| 457 | 20230828 | 110100 | 8247591500 | 52900 | 52900 | 52900 | 52800 | 443 |
| 458 | 20230828 | 110000 | 8224191200 | 52900 | 52900 | 52900 | 52800 | 503 |
| 459 | 20230828 | 105900 | 8197582600 | 52900 | 52900 | 52900 | 52900 | 90 |
| 460 | 20230828 | 105800 | 8192821600 | 52900 | 52900 | 52900 | 52800 | 379 |
| 461 | 20230828 | 105700 | 8172772600 | 52900 | 53000 | 53000 | 52800 | 5718 |
| 462 | 20230828 | 105600 | 7870295700 | 53000 | 53000 | 53100 | 52900 | 902 |
| 463 | 20230828 | 105500 | 7822500600 | 53000 | 53000 | 53000 | 52900 | 2391 |
| 464 | 20230828 | 105400 | 7695780300 | 53000 | 52900 | 53000 | 52900 | 137 |
| 465 | 20230828 | 105300 | 7688531500 | 52900 | 52900 | 53000 | 52900 | 317 |
| 466 | 20230828 | 105200 | 7671762100 | 52900 | 53000 | 53000 | 52900 | 322 |
| 467 | 20230828 | 105100 | 7654716900 | 53000 | 53000 | 53000 | 53000 | 54 |
| 468 | 20230828 | 105000 | 7651854900 | 53000 | 52900 | 53000 | 52900 | 157 |
| 469 | 20230828 | 104900 | 7643546600 | 52900 | 53000 | 53000 | 52900 | 389 |
| 470 | 20230828 | 104800 | 7622964400 | 52900 | 53000 | 53000 | 52800 | 677 |
| 471 | 20230828 | 104700 | 7587148000 | 53000 | 52900 | 53000 | 52900 | 213 |
| 472 | 20230828 | 104600 | 7575867800 | 52900 | 52900 | 53000 | 52900 | 737 |
| 473 | 20230828 | 104500 | 7536878400 | 52900 | 52800 | 52900 | 52800 | 933 |
| 474 | 20230828 | 104400 | 7487577700 | 52800 | 52900 | 52900 | 52800 | 168 |
| 475 | 20230828 | 104300 | 7478696100 | 52900 | 52800 | 52900 | 52800 | 158 |
| 476 | 20230828 | 104200 | 7470350200 | 52800 | 52800 | 52900 | 52800 | 181 |
| 477 | 20230828 | 104100 | 7460790900 | 52800 | 52800 | 52900 | 52800 | 230 |
| 478 | 20230828 | 104000 | 7448644700 | 52800 | 52900 | 53000 | 52800 | 1313 |
| 479 | 20230828 | 103900 | 7379187600 | 52900 | 52900 | 53000 | 52900 | 1459 |
| 480 | 20230828 | 103800 | 7301889900 | 52900 | 53000 | 53000 | 52900 | 1390 |
| 481 | 20230828 | 103700 | 7228220300 | 53000 | 52900 | 53000 | 52900 | 1205 |
| 482 | 20230828 | 103600 | 7164467900 | 52900 | 52800 | 53000 | 52800 | 6014 |
| 483 | 20230828 | 103500 | 6846547800 | 52700 | 52800 | 52800 | 52700 | 245 |
| 484 | 20230828 | 103400 | 6833633700 | 52800 | 52700 | 52800 | 52700 | 482 |
| 485 | 20230828 | 103300 | 6808229800 | 52700 | 52700 | 52700 | 52500 | 570 |
| 486 | 20230828 | 103200 | 6778253300 | 52700 | 52700 | 52800 | 52700 | 414 |
| 487 | 20230828 | 103100 | 6756431700 | 52800 | 52800 | 52800 | 52700 | 417 |
| 488 | 20230828 | 103000 | 6734426100 | 52700 | 52600 | 52800 | 52600 | 1522 |
| 489 | 20230828 | 102900 | 6654198200 | 52600 | 52600 | 52600 | 52500 | 1011 |
| 490 | 20230828 | 102800 | 6601019900 | 52600 | 52600 | 52600 | 52500 | 339 |
| 491 | 20230828 | 102700 | 6583196700 | 52600 | 52500 | 52600 | 52500 | 316 |
| 492 | 20230828 | 102600 | 6566606300 | 52500 | 52500 | 52500 | 52400 | 1219 |
| 493 | 20230828 | 102500 | 6502628500 | 52400 | 52500 | 52500 | 52400 | 40 |
| 494 | 20230828 | 102400 | 6500529600 | 52500 | 52400 | 52500 | 52400 | 789 |
| 495 | 20230828 | 102300 | 6459120600 | 52400 | 52400 | 52400 | 52300 | 148 |
| 496 | 20230828 | 102200 | 6451365500 | 52400 | 52300 | 52400 | 52300 | 242 |
| 497 | 20230828 | 102100 | 6438685700 | 52400 | 52400 | 52400 | 52400 | 158 |
| 498 | 20230828 | 102000 | 6430406500 | 52400 | 52400 | 52400 | 52300 | 541 |
| 499 | 20230828 | 101900 | 6402063100 | 52400 | 52200 | 52400 | 52200 | 837 |
| 500 | 20230828 | 101800 | 6358306900 | 52200 | 52300 | 52300 | 52200 | 2407 |
| 501 | 20230828 | 101700 | 6232572100 | 52400 | 52500 | 52500 | 52300 | 893 |
| 502 | 20230828 | 101600 | 6185793700 | 52500 | 52400 | 52500 | 52400 | 321 |
| 503 | 20230828 | 101500 | 6168945400 | 52500 | 52400 | 52500 | 52300 | 269 |
| 504 | 20230828 | 101400 | 6154837000 | 52500 | 52700 | 52700 | 52300 | 883 |
| 505 | 20230828 | 101300 | 6108513300 | 52700 | 52300 | 52700 | 52300 | 717 |
| 506 | 20230828 | 101200 | 6070852400 | 52300 | 52500 | 52500 | 52300 | 2039 |
| 507 | 20230828 | 101100 | 5964023100 | 52700 | 52700 | 52700 | 52600 | 861 |
| 508 | 20230828 | 101000 | 5918708200 | 52700 | 52700 | 52700 | 52600 | 176 |
| 509 | 20230828 | 100900 | 5909433100 | 52700 | 52700 | 52800 | 52600 | 576 |
| 510 | 20230828 | 100800 | 5879074600 | 52700 | 52500 | 52700 | 52500 | 750 |
| 511 | 20230828 | 100700 | 5839691600 | 52500 | 52400 | 52500 | 52400 | 800 |
| 512 | 20230828 | 100600 | 5797703900 | 52400 | 52400 | 52700 | 52300 | 834 |
| 513 | 20230828 | 100500 | 5753966000 | 52400 | 52500 | 52500 | 52300 | 1688 |
| 514 | 20230828 | 100400 | 5665434900 | 52500 | 52800 | 52800 | 52500 | 2735 |
| 515 | 20230828 | 100300 | 5521435000 | 52800 | 52900 | 52900 | 52800 | 671 |
| 516 | 20230828 | 100200 | 5485964100 | 52900 | 52800 | 52900 | 52800 | 575 |
| 517 | 20230828 | 100100 | 5455561700 | 52800 | 52900 | 52900 | 52800 | 580 |
| 518 | 20230828 | 100000 | 5424922000 | 52900 | 52800 | 52900 | 52800 | 368 |
| 519 | 20230828 | 095900 | 5405473300 | 52800 | 52800 | 52900 | 52700 | 517 |
| 520 | 20230828 | 095800 | 5378184300 | 52900 | 52900 | 52900 | 52600 | 2221 |
| 521 | 20230828 | 095700 | 5261099500 | 52800 | 52900 | 52900 | 52800 | 279 |
| 522 | 20230828 | 095600 | 5246345000 | 52900 | 52800 | 52900 | 52700 | 1458 |
| 523 | 20230828 | 095500 | 5169362700 | 52800 | 52700 | 52800 | 52600 | 1933 |
| 524 | 20230828 | 095400 | 5067494300 | 52800 | 52900 | 52900 | 52700 | 2619 |
| 525 | 20230828 | 095300 | 4929049200 | 52900 | 52900 | 52900 | 52700 | 1947 |
| 526 | 20230828 | 095200 | 4826111100 | 52900 | 52800 | 52900 | 52700 | 1019 |
| 527 | 20230828 | 095100 | 4772276900 | 52800 | 52700 | 52800 | 52700 | 2844 |
| 528 | 20230828 | 095000 | 4622258800 | 52700 | 52600 | 52700 | 52600 | 3878 |
| 529 | 20230828 | 094900 | 4418087500 | 52600 | 52500 | 52600 | 52500 | 452 |
| 530 | 20230828 | 094800 | 4394341000 | 52600 | 52600 | 52600 | 52400 | 2468 |
| 531 | 20230828 | 094700 | 4264667000 | 52600 | 52500 | 52600 | 52500 | 2249 |
| 532 | 20230828 | 094600 | 4146560800 | 52500 | 52300 | 52500 | 52300 | 556 |
| 533 | 20230828 | 094500 | 4117418400 | 52300 | 52200 | 52400 | 52100 | 2125 |
| 534 | 20230828 | 094400 | 4006330000 | 52200 | 52200 | 52300 | 52200 | 789 |
| 535 | 20230828 | 094300 | 3965132800 | 52300 | 52400 | 52400 | 52200 | 1093 |
| 536 | 20230828 | 094200 | 3907963000 | 52400 | 52500 | 52500 | 52300 | 1031 |
| 537 | 20230828 | 094100 | 3853923800 | 52500 | 52300 | 52500 | 52300 | 2006 |
| 538 | 20230828 | 094000 | 3748802500 | 52300 | 52400 | 52400 | 52200 | 1310 |
| 539 | 20230828 | 093900 | 3680275200 | 52400 | 52300 | 52400 | 52300 | 1748 |
| 540 | 20230828 | 093800 | 3588773600 | 52300 | 52100 | 52400 | 52100 | 2005 |
| 541 | 20230828 | 093700 | 3483994600 | 52100 | 52100 | 52200 | 52000 | 936 |
| 542 | 20230828 | 093600 | 3435183800 | 52100 | 51900 | 52200 | 51900 | 3205 |
| 543 | 20230828 | 093500 | 3268176700 | 52000 | 51900 | 52000 | 51900 | 298 |
| 544 | 20230828 | 093400 | 3252710400 | 51900 | 52000 | 52000 | 51900 | 2570 |
| 545 | 20230828 | 093300 | 3119161100 | 52000 | 52000 | 52100 | 51900 | 1766 |
| 546 | 20230828 | 093200 | 3027212500 | 52000 | 52000 | 52000 | 51900 | 1677 |
| 547 | 20230828 | 093100 | 2940026900 | 52000 | 51800 | 52000 | 51700 | 1332 |
| 548 | 20230828 | 093000 | 2870924100 | 51800 | 51900 | 51900 | 51700 | 1020 |
| 549 | 20230828 | 092900 | 2818095000 | 51800 | 51600 | 51800 | 51600 | 1711 |
| 550 | 20230828 | 092800 | 2729625600 | 51600 | 51600 | 51700 | 51500 | 1676 |
| 551 | 20230828 | 092700 | 2643153400 | 51700 | 51700 | 51700 | 51600 | 262 |
| 552 | 20230828 | 092600 | 2629613100 | 51700 | 51800 | 51800 | 51500 | 1709 |
| 553 | 20230828 | 092500 | 2541366400 | 51800 | 51700 | 51800 | 51600 | 615 |
| 554 | 20230828 | 092400 | 2509564900 | 51700 | 51700 | 51700 | 51600 | 751 |
| 555 | 20230828 | 092300 | 2470807200 | 51700 | 51800 | 51800 | 51600 | 977 |
| 556 | 20230828 | 092200 | 2420274600 | 51800 | 51700 | 51900 | 51600 | 654 |
| 557 | 20230828 | 092100 | 2386416500 | 51800 | 51800 | 51800 | 51600 | 1043 |
| 558 | 20230828 | 092000 | 2332549900 | 51600 | 51600 | 52000 | 51600 | 590 |
| 559 | 20230828 | 091900 | 2302056300 | 51600 | 51800 | 52000 | 51600 | 1685 |
| 560 | 20230828 | 091800 | 2214888400 | 51800 | 52100 | 52100 | 51600 | 1898 |
| 561 | 20230828 | 091700 | 2116258100 | 52100 | 51800 | 52100 | 51600 | 4011 |
| 562 | 20230828 | 091600 | 1908009400 | 51700 | 51700 | 51700 | 51600 | 329 |
| 563 | 20230828 | 091500 | 1891016700 | 51700 | 51500 | 51800 | 51500 | 1313 |
| 564 | 20230828 | 091400 | 1823289400 | 51300 | 51400 | 51400 | 51200 | 1678 |
| 565 | 20230828 | 091300 | 1737195100 | 51400 | 51400 | 51400 | 51300 | 1317 |
| 566 | 20230828 | 091200 | 1669534500 | 51400 | 51500 | 51600 | 51400 | 699 |
| 567 | 20230828 | 091100 | 1633580800 | 51500 | 51600 | 51700 | 51500 | 2086 |
| 568 | 20230828 | 091000 | 1526024100 | 51600 | 51700 | 51700 | 51600 | 1116 |
| 569 | 20230828 | 090900 | 1468392200 | 51700 | 51400 | 51800 | 51400 | 1143 |
| 570 | 20230828 | 090800 | 1409370100 | 51400 | 51400 | 51700 | 51300 | 1819 |
| 571 | 20230828 | 090700 | 1315856700 | 51400 | 51900 | 51900 | 51400 | 6224 |
| 572 | 20230828 | 090600 | 994187700 | 51800 | 51800 | 51900 | 51800 | 1054 |
| 573 | 20230828 | 090500 | 939511000 | 51800 | 52000 | 52000 | 51700 | 1693 |
| 574 | 20230828 | 090400 | 851741100 | 51800 | 52100 | 52100 | 51700 | 2843 |
| 575 | 20230828 | 090300 | 704273100 | 52000 | 52000 | 52200 | 51900 | 1644 |
| 576 | 20230828 | 090200 | 618707800 | 52000 | 52300 | 52400 | 51900 | 2645 |
| 577 | 20230828 | 090100 | 480708900 | 52300 | 52700 | 52700 | 52300 | 1959 |
| 578 | 20230828 | 090000 | 378117400 | 52800 | 52200 | 52800 | 52200 | 7098 |