34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 3 | 20230828 | 185800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20230828 | 185700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20230828 | 185600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20230828 | 185500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20230828 | 185400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20230828 | 185300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20230828 | 185200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20230828 | 185100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20230828 | 185000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20230828 | 184900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20230828 | 184800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20230828 | 184700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20230828 | 184600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20230828 | 184500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20230828 | 184400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20230828 | 184300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20230828 | 184200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20230828 | 184100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20230828 | 184000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20230828 | 183900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20230828 | 183800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20230828 | 183700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20230828 | 183600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20230828 | 183500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20230828 | 183400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20230828 | 183300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20230828 | 183200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20230828 | 183100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20230828 | 183000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20230828 | 182900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 33 | 20230828 | 182800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20230828 | 182700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20230828 | 182600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20230828 | 182500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20230828 | 182400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20230828 | 182300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20230828 | 182200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20230828 | 182100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20230828 | 182000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20230828 | 181900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20230828 | 181800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20230828 | 181700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20230828 | 181600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20230828 | 181500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20230828 | 181400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20230828 | 181300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20230828 | 181200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20230828 | 181100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20230828 | 181000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20230828 | 180900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20230828 | 180800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20230828 | 180700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20230828 | 180600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20230828 | 180500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20230828 | 180400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20230828 | 180300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20230828 | 180200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20230828 | 180100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20230828 | 180000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20230828 | 175900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 63 | 20230828 | 175800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20230828 | 175700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20230828 | 175600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20230828 | 175500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20230828 | 175400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20230828 | 175300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20230828 | 175200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20230828 | 175100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20230828 | 175000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20230828 | 174900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20230828 | 174800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20230828 | 174700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20230828 | 174600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20230828 | 174500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20230828 | 174400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20230828 | 174300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20230828 | 174200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20230828 | 174100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20230828 | 174000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20230828 | 173900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20230828 | 173800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20230828 | 173700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20230828 | 173600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20230828 | 173500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20230828 | 173400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20230828 | 173300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20230828 | 173200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20230828 | 173100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20230828 | 173000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20230828 | 172900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 93 | 20230828 | 172800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20230828 | 172700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20230828 | 172600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20230828 | 172500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20230828 | 172400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20230828 | 172300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20230828 | 172200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20230828 | 172100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20230828 | 172000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20230828 | 171900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20230828 | 171800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20230828 | 171700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20230828 | 171600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20230828 | 171500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20230828 | 171400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20230828 | 171300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20230828 | 171200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20230828 | 171100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20230828 | 171000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20230828 | 170900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20230828 | 170800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20230828 | 170700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20230828 | 170600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20230828 | 170500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20230828 | 170400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20230828 | 170300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20230828 | 170200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20230828 | 170100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20230828 | 170000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20230828 | 165900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 123 | 20230828 | 165800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20230828 | 165700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20230828 | 165600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20230828 | 165500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20230828 | 165400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20230828 | 165300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20230828 | 165200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20230828 | 165100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20230828 | 165000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20230828 | 164900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20230828 | 164800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20230828 | 164700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20230828 | 164600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20230828 | 164500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20230828 | 164400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20230828 | 164300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20230828 | 164200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20230828 | 164100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20230828 | 164000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20230828 | 163900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20230828 | 163800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20230828 | 163700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20230828 | 163600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20230828 | 163500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20230828 | 163400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20230828 | 163300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20230828 | 163200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20230828 | 163100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20230828 | 163000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20230828 | 162900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 153 | 20230828 | 162800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20230828 | 162700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20230828 | 162600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20230828 | 162500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20230828 | 162400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20230828 | 162300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20230828 | 162200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20230828 | 162100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20230828 | 162000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20230828 | 161900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20230828 | 161800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20230828 | 161700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20230828 | 161600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20230828 | 161500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20230828 | 161400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20230828 | 161300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20230828 | 161200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20230828 | 161100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20230828 | 161000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20230828 | 160900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20230828 | 160800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20230828 | 160700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20230828 | 160600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20230828 | 160500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20230828 | 160400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20230828 | 160300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20230828 | 160200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20230828 | 160100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20230828 | 160000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20230828 | 155900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 183 | 20230828 | 155800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20230828 | 155700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20230828 | 155600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20230828 | 155500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20230828 | 155400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20230828 | 155300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20230828 | 155200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20230828 | 155100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20230828 | 155000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20230828 | 154900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20230828 | 154800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20230828 | 154700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20230828 | 154600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20230828 | 154500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20230828 | 154400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20230828 | 154300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20230828 | 154200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20230828 | 154100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20230828 | 154000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20230828 | 153900 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20230828 | 153800 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20230828 | 153700 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20230828 | 153600 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20230828 | 153500 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20230828 | 153400 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20230828 | 153300 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20230828 | 153200 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20230828 | 153100 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20230828 | 153000 | 858185996850 | 47600 | 47600 | 47600 | 47600 | 166959 |
| 212 | 20230828 | 152900 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 213 | 20230828 | 152800 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20230828 | 152700 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20230828 | 152600 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20230828 | 152500 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20230828 | 152400 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20230828 | 152300 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20230828 | 152200 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20230828 | 152100 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20230828 | 152000 | 850238748450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20230828 | 151900 | 850238748450 | 47550 | 47600 | 47600 | 47500 | 59627 |
| 223 | 20230828 | 151800 | 847402079950 | 47600 | 47550 | 47600 | 47500 | 45931 |
| 224 | 20230828 | 151700 | 845218385900 | 47500 | 47550 | 47600 | 47500 | 31327 |
| 225 | 20230828 | 151600 | 843729019050 | 47550 | 47550 | 47600 | 47500 | 18617 |
| 226 | 20230828 | 151500 | 842843607650 | 47550 | 47600 | 47600 | 47450 | 27351 |
| 227 | 20230828 | 151400 | 841543487100 | 47600 | 47600 | 47600 | 47550 | 18922 |
| 228 | 20230828 | 151300 | 840643098950 | 47600 | 47400 | 47650 | 47400 | 70423 |
| 229 | 20230828 | 151200 | 837298343150 | 47400 | 47450 | 47450 | 47350 | 28709 |
| 230 | 20230828 | 151100 | 835937568050 | 47450 | 47400 | 47450 | 47400 | 8181 |
| 231 | 20230828 | 151000 | 835549695950 | 47400 | 47400 | 47450 | 47350 | 10106 |
| 232 | 20230828 | 150900 | 835070557150 | 47400 | 47350 | 47450 | 47350 | 10300 |
| 233 | 20230828 | 150800 | 834582331450 | 47350 | 47350 | 47400 | 47200 | 34721 |
| 234 | 20230828 | 150700 | 832940955450 | 47350 | 47550 | 47600 | 47300 | 30232 |
| 235 | 20230828 | 150600 | 831506131450 | 47550 | 47350 | 47600 | 47350 | 27181 |
| 236 | 20230828 | 150500 | 830216696400 | 47400 | 47500 | 47550 | 47300 | 56015 |
| 237 | 20230828 | 150400 | 827560350550 | 47500 | 47700 | 47700 | 47500 | 37219 |
| 238 | 20230828 | 150300 | 825789292250 | 47650 | 47750 | 47750 | 47650 | 10145 |
| 239 | 20230828 | 150200 | 825305348100 | 47700 | 47800 | 47800 | 47700 | 12277 |
| 240 | 20230828 | 150100 | 824719100000 | 47800 | 47750 | 47800 | 47750 | 10364 |
| 241 | 20230828 | 150000 | 824223938850 | 47750 | 47650 | 47800 | 47600 | 12195 |
| 242 | 20230828 | 145900 | 823642017800 | 47650 | 47650 | 47700 | 47550 | 17644 |
| 243 | 20230828 | 145800 | 822801896350 | 47600 | 47650 | 47650 | 47550 | 23537 |
| 244 | 20230828 | 145700 | 821681782150 | 47600 | 47750 | 47750 | 47550 | 29844 |
| 245 | 20230828 | 145600 | 820259733300 | 47750 | 47800 | 47800 | 47700 | 14710 |
| 246 | 20230828 | 145500 | 819557785600 | 47750 | 47750 | 47800 | 47750 | 9990 |
| 247 | 20230828 | 145400 | 819080630100 | 47750 | 47800 | 47850 | 47750 | 20506 |
| 248 | 20230828 | 145300 | 818100562950 | 47800 | 47900 | 47950 | 47800 | 53392 |
| 249 | 20230828 | 145200 | 815542601450 | 47900 | 47800 | 47900 | 47750 | 75152 |
| 250 | 20230828 | 145100 | 811946586900 | 47750 | 47800 | 47800 | 47750 | 9790 |
| 251 | 20230828 | 145000 | 811478728600 | 47800 | 47750 | 47800 | 47700 | 18724 |
| 252 | 20230828 | 144900 | 810584677550 | 47750 | 47700 | 47750 | 47700 | 6043 |
| 253 | 20230828 | 144800 | 810296305150 | 47700 | 47800 | 47800 | 47650 | 25726 |
| 254 | 20230828 | 144700 | 809068657650 | 47800 | 47750 | 47850 | 47750 | 52130 |
| 255 | 20230828 | 144600 | 806576592450 | 47800 | 47600 | 47800 | 47600 | 54361 |
| 256 | 20230828 | 144500 | 803982112600 | 47650 | 47550 | 47650 | 47450 | 27610 |
| 257 | 20230828 | 144400 | 802669453150 | 47500 | 47500 | 47550 | 47500 | 6993 |
| 258 | 20230828 | 144300 | 802337161450 | 47500 | 47500 | 47550 | 47500 | 8519 |
| 259 | 20230828 | 144200 | 801932349350 | 47550 | 47550 | 47600 | 47500 | 18238 |
| 260 | 20230828 | 144100 | 801064999200 | 47600 | 47600 | 47650 | 47550 | 16688 |
| 261 | 20230828 | 144000 | 800270604300 | 47650 | 47600 | 47650 | 47600 | 16832 |
| 262 | 20230828 | 143900 | 799468706350 | 47650 | 47700 | 47700 | 47600 | 18788 |
| 263 | 20230828 | 143800 | 798573444250 | 47700 | 47550 | 47700 | 47500 | 29590 |
| 264 | 20230828 | 143700 | 797164555950 | 47500 | 47550 | 47600 | 47500 | 22412 |
| 265 | 20230828 | 143600 | 796098588650 | 47550 | 47500 | 47550 | 47500 | 5969 |
| 266 | 20230828 | 143500 | 795814936350 | 47500 | 47400 | 47550 | 47400 | 9590 |
| 267 | 20230828 | 143400 | 795359719700 | 47400 | 47500 | 47550 | 47400 | 15029 |
| 268 | 20230828 | 143300 | 794646543750 | 47500 | 47500 | 47600 | 47500 | 32624 |
| 269 | 20230828 | 143200 | 793094971400 | 47500 | 47450 | 47500 | 47400 | 44665 |
| 270 | 20230828 | 143100 | 790974169550 | 47450 | 47350 | 47450 | 47300 | 22074 |
| 271 | 20230828 | 143000 | 789928235000 | 47300 | 47250 | 47400 | 47250 | 19035 |
| 272 | 20230828 | 142900 | 789027361900 | 47250 | 47250 | 47300 | 47250 | 3601 |
| 273 | 20230828 | 142800 | 788857172150 | 47250 | 47400 | 47400 | 47250 | 9589 |
| 274 | 20230828 | 142700 | 788403362050 | 47350 | 47400 | 47450 | 47300 | 13352 |
| 275 | 20230828 | 142600 | 787771041850 | 47400 | 47400 | 47400 | 47350 | 11980 |
| 276 | 20230828 | 142500 | 787203275050 | 47350 | 47200 | 47400 | 47200 | 23968 |
| 277 | 20230828 | 142400 | 786070023950 | 47200 | 47200 | 47200 | 47150 | 5269 |
| 278 | 20230828 | 142300 | 785821497100 | 47200 | 47150 | 47200 | 47150 | 5677 |
| 279 | 20230828 | 142200 | 785553758100 | 47150 | 47250 | 47250 | 47150 | 5900 |
| 280 | 20230828 | 142100 | 785275356000 | 47250 | 47300 | 47300 | 47200 | 4032 |
| 281 | 20230828 | 142000 | 785084897950 | 47250 | 47200 | 47300 | 47150 | 7060 |
| 282 | 20230828 | 141900 | 784751456350 | 47150 | 47350 | 47400 | 47150 | 18149 |
| 283 | 20230828 | 141800 | 783893288300 | 47400 | 47450 | 47450 | 47350 | 13621 |
| 284 | 20230828 | 141700 | 783247498750 | 47450 | 47400 | 47450 | 47350 | 34690 |
| 285 | 20230828 | 141600 | 781602075600 | 47400 | 47250 | 47400 | 47200 | 27778 |
| 286 | 20230828 | 141500 | 780288123650 | 47250 | 47200 | 47250 | 47200 | 10933 |
| 287 | 20230828 | 141400 | 779771938150 | 47200 | 47200 | 47200 | 47150 | 3966 |
| 288 | 20230828 | 141300 | 779584794450 | 47150 | 47200 | 47250 | 47150 | 5842 |
| 289 | 20230828 | 141200 | 779309057450 | 47200 | 47250 | 47250 | 47200 | 10075 |
| 290 | 20230828 | 141100 | 778833358150 | 47200 | 47150 | 47250 | 47150 | 11404 |
| 291 | 20230828 | 141000 | 778294985000 | 47150 | 47050 | 47200 | 47050 | 9836 |
| 292 | 20230828 | 140900 | 777831361900 | 47050 | 47100 | 47100 | 47050 | 9653 |
| 293 | 20230828 | 140800 | 777376957600 | 47100 | 47100 | 47150 | 47050 | 8149 |
| 294 | 20230828 | 140700 | 776993309650 | 47100 | 47100 | 47150 | 47050 | 9672 |
| 295 | 20230828 | 140600 | 776537635650 | 47100 | 47150 | 47150 | 47100 | 8355 |
| 296 | 20230828 | 140500 | 776143976450 | 47100 | 47050 | 47150 | 47050 | 10184 |
| 297 | 20230828 | 140400 | 775664329000 | 47050 | 47150 | 47150 | 47000 | 19853 |
| 298 | 20230828 | 140300 | 774729458750 | 47150 | 47000 | 47200 | 47000 | 24468 |
| 299 | 20230828 | 140200 | 773577295500 | 47000 | 46800 | 47050 | 46800 | 24976 |
| 300 | 20230828 | 140100 | 772405183050 | 46800 | 46600 | 46800 | 46550 | 16612 |
| 301 | 20230828 | 140000 | 771629639750 | 46600 | 46700 | 46700 | 46600 | 15174 |
| 302 | 20230828 | 135900 | 770922217600 | 46650 | 46750 | 46800 | 46650 | 14524 |
| 303 | 20230828 | 135800 | 770243683750 | 46700 | 46650 | 46800 | 46600 | 19980 |
| 304 | 20230828 | 135700 | 769310826600 | 46700 | 46800 | 46800 | 46550 | 32903 |
| 305 | 20230828 | 135600 | 767775609950 | 46800 | 46750 | 46800 | 46700 | 28323 |
| 306 | 20230828 | 135500 | 766451402150 | 46750 | 46600 | 46750 | 46550 | 26440 |
| 307 | 20230828 | 135400 | 765217869450 | 46600 | 46550 | 46600 | 46500 | 44347 |
| 308 | 20230828 | 135300 | 763153360600 | 46550 | 46750 | 46850 | 46550 | 87997 |
| 309 | 20230828 | 135200 | 759045510700 | 46750 | 47000 | 47050 | 46750 | 68224 |
| 310 | 20230828 | 135100 | 755848531400 | 47000 | 47050 | 47100 | 47000 | 12717 |
| 311 | 20230828 | 135000 | 755250692750 | 47000 | 47100 | 47150 | 47000 | 29261 |
| 312 | 20230828 | 134900 | 753874289950 | 47150 | 47150 | 47200 | 47100 | 9653 |
| 313 | 20230828 | 134800 | 753419072750 | 47150 | 47200 | 47250 | 47150 | 8361 |
| 314 | 20230828 | 134700 | 753024649200 | 47200 | 47050 | 47200 | 47050 | 28356 |
| 315 | 20230828 | 134600 | 751688935600 | 47100 | 47050 | 47100 | 47000 | 11124 |
| 316 | 20230828 | 134500 | 751165263000 | 47050 | 47000 | 47100 | 46950 | 29810 |
| 317 | 20230828 | 134400 | 749763813750 | 47000 | 47100 | 47150 | 46950 | 18147 |
| 318 | 20230828 | 134300 | 748910159650 | 47150 | 47000 | 47150 | 46900 | 56059 |
| 319 | 20230828 | 134200 | 746277631300 | 47000 | 47100 | 47150 | 46950 | 76922 |
| 320 | 20230828 | 134100 | 742660266100 | 47100 | 47150 | 47150 | 47050 | 19609 |
| 321 | 20230828 | 134000 | 741736691650 | 47150 | 47150 | 47200 | 47100 | 17406 |
| 322 | 20230828 | 133900 | 740916577950 | 47150 | 47250 | 47300 | 47150 | 19795 |
| 323 | 20230828 | 133800 | 739982110250 | 47250 | 47250 | 47300 | 47250 | 4785 |
| 324 | 20230828 | 133700 | 739755928050 | 47250 | 47250 | 47300 | 47200 | 9758 |
| 325 | 20230828 | 133600 | 739294903650 | 47300 | 47150 | 47300 | 47150 | 10422 |
| 326 | 20230828 | 133500 | 738802592950 | 47150 | 47500 | 47500 | 47150 | 30756 |
| 327 | 20230828 | 133400 | 737347155500 | 47450 | 47550 | 47550 | 47450 | 7448 |
| 328 | 20230828 | 133300 | 736993364900 | 47550 | 47550 | 47550 | 47500 | 5172 |
| 329 | 20230828 | 133200 | 736747668450 | 47500 | 47550 | 47550 | 47500 | 2804 |
| 330 | 20230828 | 133100 | 736614383000 | 47550 | 47450 | 47600 | 47450 | 14188 |
| 331 | 20230828 | 133000 | 735940100800 | 47500 | 47500 | 47500 | 47450 | 5498 |
| 332 | 20230828 | 132900 | 735679055800 | 47450 | 47450 | 47550 | 47400 | 13381 |
| 333 | 20230828 | 132800 | 735043881600 | 47500 | 47600 | 47600 | 47450 | 22858 |
| 334 | 20230828 | 132700 | 733957857750 | 47550 | 47600 | 47600 | 47550 | 3121 |
| 335 | 20230828 | 132600 | 733809386800 | 47600 | 47550 | 47600 | 47500 | 7963 |
| 336 | 20230828 | 132500 | 733430672400 | 47550 | 47650 | 47700 | 47500 | 38574 |
| 337 | 20230828 | 132400 | 731595159750 | 47650 | 47550 | 47650 | 47500 | 18916 |
| 338 | 20230828 | 132300 | 730695232000 | 47550 | 47450 | 47550 | 47450 | 19134 |
| 339 | 20230828 | 132200 | 729785721800 | 47500 | 47350 | 47500 | 47350 | 22590 |
| 340 | 20230828 | 132100 | 728714858600 | 47350 | 47300 | 47400 | 47300 | 8869 |
| 341 | 20230828 | 132000 | 728294880450 | 47300 | 47350 | 47400 | 47300 | 13281 |
| 342 | 20230828 | 131900 | 727665988200 | 47400 | 47350 | 47400 | 47350 | 4168 |
| 343 | 20230828 | 131800 | 727468512250 | 47400 | 47350 | 47400 | 47300 | 6992 |
| 344 | 20230828 | 131700 | 727137411550 | 47350 | 47350 | 47400 | 47300 | 11658 |
| 345 | 20230828 | 131600 | 726585457500 | 47350 | 47300 | 47450 | 47300 | 10721 |
| 346 | 20230828 | 131500 | 726077516600 | 47300 | 47450 | 47550 | 47300 | 37891 |
| 347 | 20230828 | 131400 | 724279358300 | 47400 | 47300 | 47450 | 47300 | 16574 |
| 348 | 20230828 | 131300 | 723494061150 | 47300 | 47300 | 47350 | 47300 | 13454 |
| 349 | 20230828 | 131200 | 722857442000 | 47350 | 47350 | 47350 | 47300 | 5780 |
| 350 | 20230828 | 131100 | 722583871200 | 47350 | 47350 | 47350 | 47300 | 12980 |
| 351 | 20230828 | 131000 | 721969434200 | 47350 | 47250 | 47350 | 47200 | 12003 |
| 352 | 20230828 | 130900 | 721402060550 | 47200 | 47150 | 47250 | 47100 | 6575 |
| 353 | 20230828 | 130800 | 721091827700 | 47150 | 47100 | 47200 | 47050 | 16022 |
| 354 | 20230828 | 130700 | 720337016850 | 47100 | 47300 | 47300 | 47100 | 16064 |
| 355 | 20230828 | 130600 | 719578816550 | 47250 | 47300 | 47300 | 47250 | 7048 |
| 356 | 20230828 | 130500 | 719245583150 | 47300 | 47250 | 47300 | 47200 | 14327 |
| 357 | 20230828 | 130400 | 718568364950 | 47250 | 47150 | 47250 | 47150 | 14321 |
| 358 | 20230828 | 130300 | 717892357950 | 47150 | 47100 | 47200 | 47050 | 22973 |
| 359 | 20230828 | 130200 | 716809806100 | 47050 | 47050 | 47100 | 47000 | 18318 |
| 360 | 20230828 | 130100 | 715948264100 | 47000 | 46950 | 47050 | 46900 | 23522 |
| 361 | 20230828 | 130000 | 714842929350 | 47000 | 47050 | 47050 | 46900 | 68537 |
| 362 | 20230828 | 125900 | 711622841650 | 47050 | 47050 | 47100 | 47000 | 24621 |
| 363 | 20230828 | 125800 | 710464509000 | 47050 | 47200 | 47200 | 47050 | 28593 |
| 364 | 20230828 | 125700 | 709117538950 | 47200 | 47100 | 47200 | 47050 | 23129 |
| 365 | 20230828 | 125600 | 708027116350 | 47050 | 47050 | 47100 | 47050 | 45595 |
| 366 | 20230828 | 125500 | 705881334850 | 47100 | 47250 | 47300 | 47050 | 64261 |
| 367 | 20230828 | 125400 | 702850493150 | 47300 | 47250 | 47300 | 47250 | 28705 |
| 368 | 20230828 | 125300 | 701493834050 | 47250 | 47450 | 47450 | 47250 | 35940 |
| 369 | 20230828 | 125200 | 699792166700 | 47400 | 47450 | 47450 | 47400 | 6845 |
| 370 | 20230828 | 125100 | 699467620150 | 47450 | 47450 | 47500 | 47400 | 14217 |
| 371 | 20230828 | 125000 | 698793060750 | 47450 | 47400 | 47450 | 47400 | 10334 |
| 372 | 20230828 | 124900 | 698303130150 | 47450 | 47500 | 47500 | 47400 | 14992 |
| 373 | 20230828 | 124800 | 697591687700 | 47450 | 47350 | 47550 | 47300 | 15520 |
| 374 | 20230828 | 124700 | 696855898850 | 47350 | 47300 | 47350 | 47250 | 36073 |
| 375 | 20230828 | 124600 | 695149583900 | 47350 | 47550 | 47550 | 47300 | 69988 |
| 376 | 20230828 | 124500 | 691830830500 | 47500 | 47650 | 47700 | 47500 | 34299 |
| 377 | 20230828 | 124400 | 690198293650 | 47650 | 47600 | 47650 | 47600 | 4739 |
| 378 | 20230828 | 124300 | 689972620600 | 47650 | 47500 | 47650 | 47500 | 13123 |
| 379 | 20230828 | 124200 | 689348391050 | 47500 | 47550 | 47600 | 47500 | 18057 |
| 380 | 20230828 | 124100 | 688489967300 | 47550 | 47600 | 47650 | 47550 | 14933 |
| 381 | 20230828 | 124000 | 687779064900 | 47650 | 47750 | 47750 | 47600 | 22313 |
| 382 | 20230828 | 123900 | 686715455900 | 47700 | 47800 | 47800 | 47700 | 10817 |
| 383 | 20230828 | 123800 | 686199317200 | 47700 | 47750 | 47800 | 47700 | 15060 |
| 384 | 20230828 | 123700 | 685480320850 | 47800 | 47950 | 47950 | 47750 | 24369 |
| 385 | 20230828 | 123600 | 684313961800 | 47900 | 47750 | 47950 | 47750 | 26603 |
| 386 | 20230828 | 123500 | 683040865300 | 47750 | 47800 | 47800 | 47700 | 7762 |
| 387 | 20230828 | 123400 | 682670225350 | 47800 | 47850 | 47850 | 47750 | 10763 |
| 388 | 20230828 | 123300 | 682155733950 | 47850 | 47850 | 47850 | 47800 | 3613 |
| 389 | 20230828 | 123200 | 681982985500 | 47800 | 47800 | 47850 | 47750 | 10591 |
| 390 | 20230828 | 123100 | 681476805200 | 47800 | 47900 | 47900 | 47800 | 14188 |
| 391 | 20230828 | 123000 | 680797816150 | 47900 | 47700 | 47950 | 47700 | 41953 |
| 392 | 20230828 | 122900 | 678789506250 | 47750 | 47700 | 47750 | 47700 | 3366 |
| 393 | 20230828 | 122800 | 678628812000 | 47750 | 47750 | 47800 | 47700 | 8323 |
| 394 | 20230828 | 122700 | 678231402250 | 47750 | 47750 | 47800 | 47700 | 8429 |
| 395 | 20230828 | 122600 | 677828762900 | 47800 | 47600 | 47800 | 47600 | 20880 |
| 396 | 20230828 | 122500 | 676832803550 | 47600 | 47650 | 47700 | 47600 | 13396 |
| 397 | 20230828 | 122400 | 676194967850 | 47650 | 47650 | 47700 | 47650 | 6753 |
| 398 | 20230828 | 122300 | 675873104050 | 47650 | 47700 | 47750 | 47650 | 12462 |
| 399 | 20230828 | 122200 | 675278727750 | 47750 | 47750 | 47750 | 47700 | 4133 |
| 400 | 20230828 | 122100 | 675081448700 | 47700 | 47600 | 47750 | 47550 | 17276 |
| 401 | 20230828 | 122000 | 674258143750 | 47600 | 47500 | 47650 | 47500 | 16753 |
| 402 | 20230828 | 121900 | 673461897450 | 47500 | 47550 | 47600 | 47500 | 8235 |
| 403 | 20230828 | 121800 | 673070325450 | 47600 | 47650 | 47700 | 47550 | 11616 |
| 404 | 20230828 | 121700 | 672517332950 | 47650 | 47650 | 47700 | 47600 | 17790 |
| 405 | 20230828 | 121600 | 671669865150 | 47650 | 47450 | 47650 | 47400 | 16899 |
| 406 | 20230828 | 121500 | 670866481700 | 47500 | 47400 | 47500 | 47400 | 12978 |
| 407 | 20230828 | 121400 | 670250901400 | 47450 | 47350 | 47450 | 47300 | 21391 |
| 408 | 20230828 | 121300 | 669237480550 | 47350 | 47450 | 47500 | 47350 | 36095 |
| 409 | 20230828 | 121200 | 667525952250 | 47450 | 47450 | 47500 | 47400 | 27301 |
| 410 | 20230828 | 121100 | 666231010750 | 47400 | 47650 | 47650 | 47400 | 67787 |
| 411 | 20230828 | 121000 | 663011340000 | 47600 | 47750 | 47750 | 47600 | 22722 |
| 412 | 20230828 | 120900 | 661927892300 | 47750 | 47900 | 47900 | 47700 | 22821 |
| 413 | 20230828 | 120800 | 660836690550 | 47850 | 47800 | 48000 | 47800 | 39170 |
| 414 | 20230828 | 120700 | 658959579500 | 47850 | 47850 | 47850 | 47750 | 10385 |
| 415 | 20230828 | 120600 | 658463041400 | 47850 | 47750 | 47850 | 47700 | 12003 |
| 416 | 20230828 | 120500 | 657889689150 | 47750 | 47750 | 47800 | 47700 | 9805 |
| 417 | 20230828 | 120400 | 657421278800 | 47800 | 47600 | 47800 | 47600 | 23705 |
| 418 | 20230828 | 120300 | 656291511250 | 47600 | 47700 | 47750 | 47600 | 15142 |
| 419 | 20230828 | 120200 | 655570074050 | 47700 | 47750 | 47800 | 47550 | 51160 |
| 420 | 20230828 | 120100 | 653132794150 | 47750 | 47800 | 47850 | 47700 | 11409 |
| 421 | 20230828 | 120000 | 652587726600 | 47850 | 47700 | 47850 | 47650 | 18885 |
| 422 | 20230828 | 115900 | 651685612650 | 47700 | 47750 | 47750 | 47650 | 20085 |
| 423 | 20230828 | 115800 | 650727587150 | 47700 | 47800 | 47850 | 47700 | 20404 |
| 424 | 20230828 | 115700 | 649752724200 | 47800 | 47700 | 47850 | 47650 | 18482 |
| 425 | 20230828 | 115600 | 648870174650 | 47650 | 47800 | 47850 | 47550 | 46607 |
| 426 | 20230828 | 115500 | 646648957650 | 47850 | 47650 | 47850 | 47650 | 32114 |
| 427 | 20230828 | 115400 | 645115407150 | 47700 | 47850 | 47850 | 47600 | 60816 |
| 428 | 20230828 | 115300 | 642213923250 | 47850 | 47900 | 48000 | 47800 | 57801 |
| 429 | 20230828 | 115200 | 639445000600 | 47850 | 48000 | 48150 | 47800 | 68405 |
| 430 | 20230828 | 115100 | 636162073300 | 48050 | 48050 | 48350 | 48000 | 78036 |
| 431 | 20230828 | 115000 | 632401112700 | 48050 | 48200 | 48250 | 48000 | 65042 |
| 432 | 20230828 | 114900 | 629272030750 | 48200 | 48350 | 48350 | 48200 | 52968 |
| 433 | 20230828 | 114800 | 626715635150 | 48300 | 48250 | 48450 | 48200 | 89778 |
| 434 | 20230828 | 114700 | 622374377900 | 48250 | 48300 | 48400 | 48200 | 83319 |
| 435 | 20230828 | 114600 | 618348965850 | 48300 | 47950 | 48350 | 47900 | 239774 |
| 436 | 20230828 | 114500 | 606811557600 | 47900 | 47950 | 48000 | 47850 | 93560 |
| 437 | 20230828 | 114400 | 602327117900 | 47900 | 47700 | 47950 | 47650 | 112909 |
| 438 | 20230828 | 114300 | 596925222100 | 47700 | 47650 | 47700 | 47650 | 17671 |
| 439 | 20230828 | 114200 | 596082577750 | 47650 | 47600 | 47700 | 47600 | 18823 |
| 440 | 20230828 | 114100 | 595185399900 | 47600 | 47700 | 47700 | 47550 | 17001 |
| 441 | 20230828 | 114000 | 594375732850 | 47650 | 47700 | 47750 | 47500 | 38201 |
| 442 | 20230828 | 113900 | 592554979050 | 47700 | 47600 | 47700 | 47550 | 35410 |
| 443 | 20230828 | 113800 | 590867203950 | 47550 | 47600 | 47650 | 47550 | 24225 |
| 444 | 20230828 | 113700 | 589714190050 | 47600 | 47600 | 47600 | 47500 | 22277 |
| 445 | 20230828 | 113600 | 588654579850 | 47600 | 47400 | 47600 | 47350 | 33333 |
| 446 | 20230828 | 113500 | 587070726800 | 47350 | 47250 | 47350 | 47250 | 11803 |
| 447 | 20230828 | 113400 | 586512090900 | 47250 | 47300 | 47350 | 47200 | 12652 |
| 448 | 20230828 | 113300 | 585913960950 | 47300 | 47300 | 47350 | 47250 | 8624 |
| 449 | 20230828 | 113200 | 585505953650 | 47300 | 47350 | 47350 | 47250 | 11933 |
| 450 | 20230828 | 113100 | 584941696450 | 47300 | 47450 | 47450 | 47300 | 9546 |
| 451 | 20230828 | 113000 | 584489659750 | 47400 | 47450 | 47450 | 47400 | 11125 |
| 452 | 20230828 | 112900 | 583962097200 | 47450 | 47250 | 47450 | 47200 | 16591 |
| 453 | 20230828 | 112800 | 583176706450 | 47250 | 47250 | 47250 | 47150 | 9413 |
| 454 | 20230828 | 112700 | 582732301200 | 47200 | 47300 | 47300 | 47200 | 8736 |
| 455 | 20230828 | 112600 | 582319563750 | 47300 | 47400 | 47450 | 47250 | 19577 |
| 456 | 20230828 | 112500 | 581392278450 | 47400 | 47100 | 47400 | 47100 | 18994 |
| 457 | 20230828 | 112400 | 580495189600 | 47100 | 47150 | 47200 | 47100 | 17107 |
| 458 | 20230828 | 112300 | 579689024350 | 47200 | 47250 | 47300 | 47150 | 21185 |
| 459 | 20230828 | 112200 | 578689472850 | 47250 | 47100 | 47250 | 47100 | 27546 |
| 460 | 20230828 | 112100 | 577389795650 | 47150 | 47250 | 47250 | 47100 | 24668 |
| 461 | 20230828 | 112000 | 576226558200 | 47250 | 47250 | 47250 | 47100 | 58790 |
| 462 | 20230828 | 111900 | 573453341800 | 47250 | 47200 | 47400 | 47200 | 22310 |
| 463 | 20230828 | 111800 | 572398493300 | 47200 | 47450 | 47450 | 47200 | 26989 |
| 464 | 20230828 | 111700 | 571121129300 | 47400 | 47450 | 47500 | 47400 | 13306 |
| 465 | 20230828 | 111600 | 570490008800 | 47500 | 47350 | 47500 | 47200 | 92408 |
| 466 | 20230828 | 111500 | 566117901650 | 47350 | 47400 | 47500 | 47350 | 21562 |
| 467 | 20230828 | 111400 | 565095486600 | 47400 | 47450 | 47500 | 47400 | 17608 |
| 468 | 20230828 | 111300 | 564260178550 | 47450 | 47450 | 47500 | 47350 | 36873 |
| 469 | 20230828 | 111200 | 562511870000 | 47450 | 47400 | 47450 | 47300 | 36884 |
| 470 | 20230828 | 111100 | 560764974300 | 47450 | 47550 | 47600 | 47250 | 84516 |
| 471 | 20230828 | 111000 | 556759147600 | 47600 | 47750 | 47750 | 47500 | 65376 |
| 472 | 20230828 | 110900 | 553647975550 | 47700 | 47900 | 47900 | 47650 | 67498 |
| 473 | 20230828 | 110800 | 550423181100 | 47850 | 47900 | 47950 | 47650 | 55242 |
| 474 | 20230828 | 110700 | 547781689300 | 47950 | 47650 | 47950 | 47650 | 88453 |
| 475 | 20230828 | 110600 | 543554324150 | 47650 | 47800 | 47900 | 47550 | 90482 |
| 476 | 20230828 | 110500 | 539229628500 | 47800 | 47450 | 47850 | 47400 | 47063 |
| 477 | 20230828 | 110400 | 536987248600 | 47450 | 47600 | 47700 | 47450 | 47107 |
| 478 | 20230828 | 110300 | 534745723700 | 47600 | 47500 | 47800 | 47450 | 66856 |
| 479 | 20230828 | 110200 | 531560333850 | 47450 | 47500 | 47550 | 47350 | 56798 |
| 480 | 20230828 | 110100 | 528866351250 | 47500 | 47700 | 47850 | 47350 | 149723 |
| 481 | 20230828 | 110000 | 521740373200 | 47750 | 47900 | 47900 | 47700 | 87363 |
| 482 | 20230828 | 105900 | 517564523800 | 47900 | 47800 | 47950 | 47800 | 121780 |
| 483 | 20230828 | 105800 | 511732609350 | 47750 | 47700 | 47950 | 47650 | 171113 |
| 484 | 20230828 | 105700 | 503552950000 | 47700 | 47500 | 47750 | 47150 | 208552 |
| 485 | 20230828 | 105600 | 493632127100 | 47500 | 47100 | 47600 | 47000 | 368669 |
| 486 | 20230828 | 105500 | 476162319100 | 47100 | 47000 | 47100 | 47000 | 21141 |
| 487 | 20230828 | 105400 | 475167727600 | 47000 | 47150 | 47150 | 46950 | 71004 |
| 488 | 20230828 | 105300 | 471828659300 | 47100 | 46950 | 47150 | 46900 | 52498 |
| 489 | 20230828 | 105200 | 469359856050 | 46950 | 46800 | 46950 | 46800 | 38007 |
| 490 | 20230828 | 105100 | 467579101450 | 46850 | 46700 | 46900 | 46700 | 32665 |
| 491 | 20230828 | 105000 | 466049352200 | 46700 | 46750 | 46800 | 46650 | 24231 |
| 492 | 20230828 | 104900 | 464917789750 | 46750 | 46600 | 46800 | 46600 | 23320 |
| 493 | 20230828 | 104800 | 463828064150 | 46600 | 46900 | 47000 | 46500 | 82409 |
| 494 | 20230828 | 104700 | 459977002600 | 46900 | 47050 | 47050 | 46700 | 73262 |
| 495 | 20230828 | 104600 | 456540242950 | 47000 | 46650 | 47200 | 46600 | 290944 |
| 496 | 20230828 | 104500 | 442879585500 | 46650 | 46700 | 46750 | 46650 | 25895 |
| 497 | 20230828 | 104400 | 441670356450 | 46700 | 46750 | 46750 | 46650 | 28355 |
| 498 | 20230828 | 104300 | 440345869150 | 46750 | 46650 | 46800 | 46600 | 75766 |
| 499 | 20230828 | 104200 | 436805888600 | 46600 | 46650 | 46650 | 46500 | 51622 |
| 500 | 20230828 | 104100 | 434401828200 | 46600 | 46600 | 46650 | 46550 | 14929 |
| 501 | 20230828 | 104000 | 433706086500 | 46600 | 46550 | 46650 | 46500 | 33477 |
| 502 | 20230828 | 103900 | 432146545150 | 46500 | 46300 | 46600 | 46300 | 54518 |
| 503 | 20230828 | 103800 | 429612429050 | 46300 | 46250 | 46350 | 46250 | 8616 |
| 504 | 20230828 | 103700 | 429213380150 | 46300 | 46250 | 46350 | 46250 | 17440 |
| 505 | 20230828 | 103600 | 428405835450 | 46250 | 46300 | 46300 | 46250 | 4846 |
| 506 | 20230828 | 103500 | 428181617950 | 46250 | 46200 | 46400 | 46200 | 14798 |
| 507 | 20230828 | 103400 | 427496368700 | 46250 | 46300 | 46350 | 46200 | 16865 |
| 508 | 20230828 | 103300 | 426715916200 | 46300 | 46300 | 46350 | 46250 | 13052 |
| 509 | 20230828 | 103200 | 426111434700 | 46300 | 46350 | 46400 | 46250 | 15160 |
| 510 | 20230828 | 103100 | 425408802800 | 46400 | 46400 | 46450 | 46350 | 23520 |
| 511 | 20230828 | 103000 | 424317065400 | 46400 | 46400 | 46400 | 46250 | 51761 |
| 512 | 20230828 | 102900 | 421919807800 | 46400 | 46300 | 46450 | 46250 | 39374 |
| 513 | 20230828 | 102800 | 420093633800 | 46350 | 46300 | 46350 | 46250 | 14024 |
| 514 | 20230828 | 102700 | 419444107400 | 46300 | 46200 | 46350 | 46150 | 20212 |
| 515 | 20230828 | 102600 | 418509084550 | 46150 | 46100 | 46200 | 46100 | 12837 |
| 516 | 20230828 | 102500 | 417916818950 | 46150 | 46150 | 46200 | 46100 | 16241 |
| 517 | 20230828 | 102400 | 417167595850 | 46150 | 45950 | 46150 | 45950 | 67279 |
| 518 | 20230828 | 102300 | 414071436350 | 46000 | 46000 | 46050 | 45950 | 13952 |
| 519 | 20230828 | 102200 | 413429791950 | 46000 | 46000 | 46050 | 45950 | 12344 |
| 520 | 20230828 | 102100 | 412862223800 | 45950 | 46050 | 46050 | 45950 | 10615 |
| 521 | 20230828 | 102000 | 412373886600 | 46000 | 45800 | 46050 | 45800 | 23463 |
| 522 | 20230828 | 101900 | 411295451350 | 45800 | 45800 | 45850 | 45750 | 41179 |
| 523 | 20230828 | 101800 | 409410189600 | 45800 | 45850 | 45850 | 45800 | 26648 |
| 524 | 20230828 | 101700 | 408189565150 | 45850 | 45900 | 45950 | 45800 | 47329 |
| 525 | 20230828 | 101600 | 406018790000 | 45900 | 46050 | 46050 | 45900 | 26538 |
| 526 | 20230828 | 101500 | 404798424200 | 46000 | 46000 | 46050 | 46000 | 9963 |
| 527 | 20230828 | 101400 | 404340034450 | 46050 | 46050 | 46150 | 46000 | 31809 |
| 528 | 20230828 | 101300 | 402874621950 | 46100 | 46100 | 46200 | 46050 | 14326 |
| 529 | 20230828 | 101200 | 402214090050 | 46100 | 46050 | 46100 | 45950 | 38088 |
| 530 | 20230828 | 101100 | 400461716650 | 46050 | 46300 | 46400 | 46050 | 33268 |
| 531 | 20230828 | 101000 | 398922564500 | 46300 | 46300 | 46350 | 46250 | 21992 |
| 532 | 20230828 | 100900 | 397904117250 | 46300 | 46150 | 46300 | 46150 | 17465 |
| 533 | 20230828 | 100800 | 397096064200 | 46200 | 46050 | 46200 | 46050 | 15596 |
| 534 | 20230828 | 100700 | 396376790800 | 46050 | 46100 | 46100 | 46050 | 11564 |
| 535 | 20230828 | 100600 | 395844057850 | 46100 | 45900 | 46200 | 45900 | 37807 |
| 536 | 20230828 | 100500 | 394102383950 | 45900 | 46050 | 46050 | 45900 | 45471 |
| 537 | 20230828 | 100400 | 392012214200 | 46050 | 46050 | 46100 | 46000 | 31018 |
| 538 | 20230828 | 100300 | 390584552450 | 46050 | 46150 | 46150 | 46050 | 20972 |
| 539 | 20230828 | 100200 | 389618211150 | 46100 | 46050 | 46150 | 46050 | 33137 |
| 540 | 20230828 | 100100 | 388091181600 | 46100 | 46100 | 46150 | 46050 | 36628 |
| 541 | 20230828 | 100000 | 386402538550 | 46100 | 46350 | 46350 | 46050 | 46946 |
| 542 | 20230828 | 095900 | 384234319100 | 46300 | 46200 | 46350 | 46200 | 17739 |
| 543 | 20230828 | 095800 | 383413470750 | 46250 | 46350 | 46350 | 46150 | 25950 |
| 544 | 20230828 | 095700 | 382213384400 | 46300 | 46650 | 46650 | 46300 | 27091 |
| 545 | 20230828 | 095600 | 380955354600 | 46600 | 46450 | 46650 | 46150 | 60354 |
| 546 | 20230828 | 095500 | 378156085350 | 46350 | 46450 | 46550 | 46150 | 63481 |
| 547 | 20230828 | 095400 | 375213246800 | 46450 | 46700 | 46700 | 46400 | 47647 |
| 548 | 20230828 | 095300 | 372993957000 | 46700 | 46600 | 46850 | 46600 | 103209 |
| 549 | 20230828 | 095200 | 368169689400 | 46650 | 46650 | 46700 | 46450 | 43632 |
| 550 | 20230828 | 095100 | 366136749450 | 46700 | 46600 | 46700 | 46350 | 57069 |
| 551 | 20230828 | 095000 | 363482951650 | 46600 | 46450 | 46750 | 46400 | 80701 |
| 552 | 20230828 | 094900 | 359719788800 | 46400 | 46550 | 46550 | 46350 | 31825 |
| 553 | 20230828 | 094800 | 358240567050 | 46550 | 46400 | 46650 | 46350 | 118630 |
| 554 | 20230828 | 094700 | 352723100100 | 46350 | 46350 | 46450 | 46250 | 46875 |
| 555 | 20230828 | 094600 | 350550475200 | 46350 | 46400 | 46450 | 46100 | 34755 |
| 556 | 20230828 | 094500 | 348941740450 | 46400 | 46250 | 46450 | 46200 | 72075 |
| 557 | 20230828 | 094400 | 345601229750 | 46250 | 46050 | 46250 | 46000 | 27008 |
| 558 | 20230828 | 094300 | 344354794650 | 46100 | 45800 | 46100 | 45750 | 40928 |
| 559 | 20230828 | 094200 | 342474067300 | 45800 | 45800 | 46000 | 45700 | 51089 |
| 560 | 20230828 | 094100 | 340135267600 | 45800 | 46150 | 46200 | 45750 | 89673 |
| 561 | 20230828 | 094000 | 336015180750 | 46100 | 46050 | 46200 | 46000 | 27420 |
| 562 | 20230828 | 093900 | 334751389500 | 46000 | 46400 | 46400 | 46000 | 48614 |
| 563 | 20230828 | 093800 | 332506316900 | 46400 | 46350 | 46550 | 46250 | 86751 |
| 564 | 20230828 | 093700 | 328475921100 | 46300 | 46450 | 46500 | 46250 | 59042 |
| 565 | 20230828 | 093600 | 325736582200 | 46400 | 46250 | 46450 | 46250 | 57999 |
| 566 | 20230828 | 093500 | 323048093250 | 46300 | 46100 | 46300 | 46050 | 39926 |
| 567 | 20230828 | 093400 | 321203611500 | 46050 | 46050 | 46150 | 46000 | 30976 |
| 568 | 20230828 | 093300 | 319776107100 | 46050 | 46000 | 46250 | 45950 | 56545 |
| 569 | 20230828 | 093200 | 317169372450 | 46000 | 45950 | 46050 | 45900 | 41831 |
| 570 | 20230828 | 093100 | 315246540750 | 45950 | 45850 | 46000 | 45800 | 20693 |
| 571 | 20230828 | 093000 | 314295426850 | 45800 | 46100 | 46100 | 45800 | 62180 |
| 572 | 20230828 | 092900 | 311436613100 | 46050 | 45800 | 46150 | 45750 | 73334 |
| 573 | 20230828 | 092800 | 308062166550 | 45800 | 45700 | 45900 | 45450 | 139286 |
| 574 | 20230828 | 092700 | 301706222900 | 45750 | 45950 | 45950 | 45600 | 103383 |
| 575 | 20230828 | 092600 | 296978432200 | 45900 | 45800 | 46100 | 45800 | 73707 |
| 576 | 20230828 | 092500 | 293593609750 | 45850 | 46100 | 46250 | 45850 | 63008 |
| 577 | 20230828 | 092400 | 290696817150 | 46200 | 45900 | 46250 | 45850 | 80674 |
| 578 | 20230828 | 092300 | 286976918450 | 45900 | 46100 | 46200 | 45850 | 80387 |
| 579 | 20230828 | 092200 | 283278285350 | 46100 | 45950 | 46100 | 45750 | 118771 |
| 580 | 20230828 | 092100 | 277825913000 | 46000 | 46200 | 46250 | 45550 | 278890 |
| 581 | 20230828 | 092000 | 265013142300 | 46200 | 46600 | 46700 | 46200 | 104101 |
| 582 | 20230828 | 091900 | 260180727800 | 46550 | 46750 | 46800 | 46400 | 64219 |
| 583 | 20230828 | 091800 | 257187096550 | 46800 | 46550 | 46800 | 46400 | 75027 |
| 584 | 20230828 | 091700 | 253690657900 | 46550 | 46850 | 47000 | 46350 | 172429 |
| 585 | 20230828 | 091600 | 245645194700 | 46900 | 46800 | 47000 | 46600 | 121854 |
| 586 | 20230828 | 091500 | 239940791350 | 46850 | 46950 | 47450 | 46800 | 279333 |
| 587 | 20230828 | 091400 | 226762307050 | 46950 | 46500 | 47200 | 46450 | 223335 |
| 588 | 20230828 | 091300 | 216299105300 | 46500 | 46400 | 46500 | 46100 | 136264 |
| 589 | 20230828 | 091200 | 209985061600 | 46450 | 46300 | 46650 | 46200 | 100282 |
| 590 | 20230828 | 091100 | 205326000750 | 46300 | 46500 | 46900 | 46150 | 187619 |
| 591 | 20230828 | 091000 | 196596393000 | 46550 | 47000 | 47200 | 46200 | 259513 |
| 592 | 20230828 | 090900 | 184487410450 | 47000 | 46850 | 47450 | 46750 | 217994 |
| 593 | 20230828 | 090800 | 174219423000 | 46850 | 46900 | 47500 | 46550 | 374578 |
| 594 | 20230828 | 090700 | 156573476600 | 46850 | 47350 | 47500 | 46600 | 457058 |
| 595 | 20230828 | 090600 | 135025664250 | 47350 | 46750 | 47400 | 46650 | 554830 |
| 596 | 20230828 | 090500 | 108940590150 | 46750 | 46200 | 46800 | 45950 | 536898 |
| 597 | 20230828 | 090400 | 84029819900 | 46200 | 45000 | 46200 | 44800 | 353481 |
| 598 | 20230828 | 090300 | 67915610100 | 45050 | 45400 | 45400 | 45000 | 123139 |
| 599 | 20230828 | 090200 | 62364157750 | 45400 | 45450 | 45450 | 44600 | 276638 |
| 600 | 20230828 | 090100 | 49885964100 | 45450 | 45000 | 45500 | 44400 | 338932 |
| 601 | 20230828 | 090000 | 34608709250 | 45000 | 45000 | 45800 | 44800 | 711612 |