34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 3 | 20230829 | 190100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20230829 | 190000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20230829 | 185900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20230829 | 185800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20230829 | 185700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20230829 | 185600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20230829 | 185500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20230829 | 185400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20230829 | 185300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20230829 | 185200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20230829 | 185100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20230829 | 185000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20230829 | 184900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20230829 | 184800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20230829 | 184700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20230829 | 184600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20230829 | 184500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20230829 | 184400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20230829 | 184300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20230829 | 184200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20230829 | 184100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20230829 | 184000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20230829 | 183900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20230829 | 183800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20230829 | 183700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20230829 | 183600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20230829 | 183500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20230829 | 183400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20230829 | 183300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20230829 | 183200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 33 | 20230829 | 183100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20230829 | 183000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20230829 | 182900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20230829 | 182800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20230829 | 182700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20230829 | 182600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20230829 | 182500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20230829 | 182400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20230829 | 182300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20230829 | 182200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20230829 | 182100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20230829 | 182000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20230829 | 181900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20230829 | 181800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20230829 | 181700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20230829 | 181600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20230829 | 181500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20230829 | 181400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20230829 | 181300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20230829 | 181200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20230829 | 181100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20230829 | 181000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20230829 | 180900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20230829 | 180800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20230829 | 180700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20230829 | 180600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20230829 | 180500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20230829 | 180400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20230829 | 180300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20230829 | 180200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 63 | 20230829 | 180100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20230829 | 180000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20230829 | 175900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20230829 | 175800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20230829 | 175700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20230829 | 175600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20230829 | 175500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20230829 | 175400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20230829 | 175300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20230829 | 175200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20230829 | 175100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20230829 | 175000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20230829 | 174900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20230829 | 174800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20230829 | 174700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20230829 | 174600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20230829 | 174500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20230829 | 174400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20230829 | 174300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20230829 | 174200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20230829 | 174100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20230829 | 174000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20230829 | 173900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20230829 | 173800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20230829 | 173700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20230829 | 173600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20230829 | 173500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20230829 | 173400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20230829 | 173300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20230829 | 173200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 93 | 20230829 | 173100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20230829 | 173000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20230829 | 172900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20230829 | 172800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20230829 | 172700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20230829 | 172600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20230829 | 172500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20230829 | 172400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20230829 | 172300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20230829 | 172200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20230829 | 172100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20230829 | 172000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20230829 | 171900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20230829 | 171800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20230829 | 171700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20230829 | 171600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20230829 | 171500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20230829 | 171400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20230829 | 171300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20230829 | 171200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20230829 | 171100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20230829 | 171000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20230829 | 170900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20230829 | 170800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20230829 | 170700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20230829 | 170600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20230829 | 170500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20230829 | 170400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20230829 | 170300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20230829 | 170200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 123 | 20230829 | 170100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20230829 | 170000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20230829 | 165900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20230829 | 165800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20230829 | 165700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20230829 | 165600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20230829 | 165500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20230829 | 165400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20230829 | 165300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20230829 | 165200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20230829 | 165100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20230829 | 165000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20230829 | 164900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20230829 | 164800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20230829 | 164700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20230829 | 164600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20230829 | 164500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20230829 | 164400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20230829 | 164300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20230829 | 164200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20230829 | 164100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20230829 | 164000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20230829 | 163900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20230829 | 163800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20230829 | 163700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20230829 | 163600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20230829 | 163500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20230829 | 163400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20230829 | 163300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20230829 | 163200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 153 | 20230829 | 163100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20230829 | 163000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20230829 | 162900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20230829 | 162800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20230829 | 162700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20230829 | 162600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20230829 | 162500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20230829 | 162400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20230829 | 162300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20230829 | 162200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20230829 | 162100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20230829 | 162000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20230829 | 161900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20230829 | 161800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20230829 | 161700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20230829 | 161600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20230829 | 161500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20230829 | 161400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20230829 | 161300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20230829 | 161200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20230829 | 161100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20230829 | 161000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20230829 | 160900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20230829 | 160800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20230829 | 160700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20230829 | 160600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20230829 | 160500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20230829 | 160400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20230829 | 160300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20230829 | 160200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 183 | 20230829 | 160100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20230829 | 160000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230829 | 155900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230829 | 155800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230829 | 155700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230829 | 155600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230829 | 155500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230829 | 155400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230829 | 155300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230829 | 155200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230829 | 155100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230829 | 155000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20230829 | 154900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20230829 | 154800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20230829 | 154700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20230829 | 154600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20230829 | 154500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20230829 | 154400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20230829 | 154300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20230829 | 154200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20230829 | 154100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20230829 | 154000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20230829 | 153900 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20230829 | 153800 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20230829 | 153700 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20230829 | 153600 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20230829 | 153500 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20230829 | 153400 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20230829 | 153300 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20230829 | 153200 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 213 | 20230829 | 153100 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20230829 | 153000 | 792753226900 | 47650 | 47650 | 47650 | 47650 | 79838 |
| 215 | 20230829 | 152900 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230829 | 152800 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230829 | 152700 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230829 | 152600 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230829 | 152500 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230829 | 152400 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230829 | 152300 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230829 | 152200 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230829 | 152100 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230829 | 152000 | 788948946200 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230829 | 151900 | 788948946200 | 47700 | 47550 | 47700 | 47500 | 57469 |
| 226 | 20230829 | 151800 | 786213247000 | 47550 | 47500 | 47600 | 47500 | 23964 |
| 227 | 20230829 | 151700 | 785073519100 | 47500 | 47600 | 47650 | 47500 | 44006 |
| 228 | 20230829 | 151600 | 782982054250 | 47600 | 47600 | 47650 | 47550 | 42706 |
| 229 | 20230829 | 151500 | 780950250850 | 47550 | 47600 | 47700 | 47550 | 23570 |
| 230 | 20230829 | 151400 | 779828584700 | 47650 | 47650 | 47700 | 47600 | 16312 |
| 231 | 20230829 | 151300 | 779051335250 | 47650 | 47700 | 47700 | 47650 | 13077 |
| 232 | 20230829 | 151200 | 778427874300 | 47700 | 47650 | 47700 | 47600 | 15834 |
| 233 | 20230829 | 151100 | 777673550700 | 47600 | 47600 | 47650 | 47550 | 15693 |
| 234 | 20230829 | 151000 | 776926631750 | 47550 | 47500 | 47600 | 47500 | 15536 |
| 235 | 20230829 | 150900 | 776188032750 | 47500 | 47550 | 47550 | 47500 | 13243 |
| 236 | 20230829 | 150800 | 775558877200 | 47550 | 47550 | 47600 | 47500 | 32076 |
| 237 | 20230829 | 150700 | 774034493600 | 47550 | 47650 | 47650 | 47500 | 23983 |
| 238 | 20230829 | 150600 | 772893704700 | 47600 | 47650 | 47700 | 47600 | 13006 |
| 239 | 20230829 | 150500 | 772274284200 | 47650 | 47750 | 47750 | 47600 | 11022 |
| 240 | 20230829 | 150400 | 771748714900 | 47700 | 47650 | 47750 | 47650 | 6858 |
| 241 | 20230829 | 150300 | 771421668000 | 47600 | 47650 | 47700 | 47600 | 10111 |
| 242 | 20230829 | 150200 | 770940017950 | 47650 | 47600 | 47650 | 47600 | 11621 |
| 243 | 20230829 | 150100 | 770386723100 | 47600 | 47750 | 47750 | 47600 | 15927 |
| 244 | 20230829 | 150000 | 769627712250 | 47750 | 47950 | 47950 | 47700 | 35425 |
| 245 | 20230829 | 145900 | 767933230900 | 47950 | 47950 | 47950 | 47800 | 15263 |
| 246 | 20230829 | 145800 | 767202576550 | 47950 | 48000 | 48100 | 47950 | 32326 |
| 247 | 20230829 | 145700 | 765650617850 | 48000 | 47950 | 48000 | 47900 | 17001 |
| 248 | 20230829 | 145600 | 764835187700 | 47950 | 47900 | 47950 | 47850 | 13571 |
| 249 | 20230829 | 145500 | 764185231350 | 47900 | 47850 | 47900 | 47800 | 14151 |
| 250 | 20230829 | 145400 | 763508179900 | 47850 | 47800 | 47850 | 47800 | 6943 |
| 251 | 20230829 | 145300 | 763176192450 | 47800 | 47900 | 47900 | 47800 | 9897 |
| 252 | 20230829 | 145200 | 762702847300 | 47850 | 47950 | 47950 | 47850 | 17351 |
| 253 | 20230829 | 145100 | 761872128400 | 47950 | 47950 | 47950 | 47900 | 10586 |
| 254 | 20230829 | 145000 | 761364650950 | 47950 | 47850 | 47950 | 47800 | 18319 |
| 255 | 20230829 | 144900 | 760487521400 | 47800 | 47800 | 47850 | 47800 | 8772 |
| 256 | 20230829 | 144800 | 760067991850 | 47800 | 47850 | 47900 | 47800 | 11792 |
| 257 | 20230829 | 144700 | 759504121100 | 47900 | 47800 | 47900 | 47750 | 17674 |
| 258 | 20230829 | 144600 | 758658484100 | 47800 | 47750 | 47800 | 47750 | 13030 |
| 259 | 20230829 | 144500 | 758035749150 | 47800 | 47550 | 47800 | 47500 | 24174 |
| 260 | 20230829 | 144400 | 756883375100 | 47550 | 47550 | 47550 | 47450 | 9861 |
| 261 | 20230829 | 144300 | 756414819100 | 47500 | 47500 | 47550 | 47450 | 11421 |
| 262 | 20230829 | 144200 | 755872299550 | 47500 | 47500 | 47550 | 47450 | 6510 |
| 263 | 20230829 | 144100 | 755563199050 | 47500 | 47450 | 47550 | 47450 | 8147 |
| 264 | 20230829 | 144000 | 755176351950 | 47450 | 47500 | 47500 | 47400 | 8066 |
| 265 | 20230829 | 143900 | 754793591550 | 47450 | 47500 | 47500 | 47450 | 6726 |
| 266 | 20230829 | 143800 | 754474307650 | 47500 | 47450 | 47550 | 47400 | 15661 |
| 267 | 20230829 | 143700 | 753730685450 | 47400 | 47350 | 47450 | 47350 | 9508 |
| 268 | 20230829 | 143600 | 753279957950 | 47400 | 47350 | 47400 | 47300 | 33739 |
| 269 | 20230829 | 143500 | 751682721800 | 47400 | 47500 | 47500 | 47350 | 28086 |
| 270 | 20230829 | 143400 | 750350875100 | 47500 | 47500 | 47550 | 47450 | 13392 |
| 271 | 20230829 | 143300 | 749714765400 | 47550 | 47600 | 47650 | 47500 | 12288 |
| 272 | 20230829 | 143200 | 749130224150 | 47600 | 47650 | 47650 | 47600 | 6821 |
| 273 | 20230829 | 143100 | 748805442700 | 47650 | 47700 | 47700 | 47600 | 14394 |
| 274 | 20230829 | 143000 | 748119561050 | 47650 | 47500 | 47700 | 47500 | 12367 |
| 275 | 20230829 | 142900 | 747530875300 | 47500 | 47650 | 47700 | 47450 | 52445 |
| 276 | 20230829 | 142800 | 745036498200 | 47700 | 47700 | 47700 | 47650 | 3984 |
| 277 | 20230829 | 142700 | 744846556950 | 47700 | 47650 | 47700 | 47600 | 5303 |
| 278 | 20230829 | 142600 | 744593755550 | 47700 | 47650 | 47700 | 47600 | 10390 |
| 279 | 20230829 | 142500 | 744098826250 | 47700 | 47850 | 47850 | 47650 | 31515 |
| 280 | 20230829 | 142400 | 742594594550 | 47850 | 47750 | 47850 | 47700 | 15554 |
| 281 | 20230829 | 142300 | 741851344850 | 47700 | 47700 | 47750 | 47650 | 10416 |
| 282 | 20230829 | 142200 | 741354566350 | 47700 | 47700 | 47750 | 47650 | 11365 |
| 283 | 20230829 | 142100 | 740812644950 | 47700 | 47600 | 47750 | 47550 | 20306 |
| 284 | 20230829 | 142000 | 739845483150 | 47550 | 47500 | 47600 | 47450 | 14454 |
| 285 | 20230829 | 141900 | 739158144600 | 47500 | 47450 | 47550 | 47450 | 12051 |
| 286 | 20230829 | 141800 | 738585655450 | 47500 | 47500 | 47600 | 47450 | 20823 |
| 287 | 20230829 | 141700 | 737596253150 | 47550 | 47550 | 47600 | 47500 | 12401 |
| 288 | 20230829 | 141600 | 737006690050 | 47550 | 47600 | 47600 | 47500 | 13053 |
| 289 | 20230829 | 141500 | 736386121550 | 47600 | 47650 | 47700 | 47500 | 36132 |
| 290 | 20230829 | 141400 | 734666185700 | 47650 | 47500 | 47650 | 47400 | 18528 |
| 291 | 20230829 | 141300 | 733784682300 | 47500 | 47400 | 47500 | 47350 | 14884 |
| 292 | 20230829 | 141200 | 733079255050 | 47350 | 47450 | 47600 | 47350 | 49621 |
| 293 | 20230829 | 141100 | 730724179250 | 47400 | 47150 | 47500 | 47100 | 44746 |
| 294 | 20230829 | 141000 | 728608726550 | 47200 | 47250 | 47250 | 47000 | 80333 |
| 295 | 20230829 | 140900 | 724824999850 | 47250 | 47600 | 47600 | 47050 | 136593 |
| 296 | 20230829 | 140800 | 718360996700 | 47600 | 47650 | 47700 | 47550 | 44891 |
| 297 | 20230829 | 140700 | 716222790500 | 47650 | 47700 | 47750 | 47600 | 59562 |
| 298 | 20230829 | 140600 | 713384473300 | 47750 | 47750 | 47850 | 47700 | 19542 |
| 299 | 20230829 | 140500 | 712451040550 | 47750 | 47750 | 47800 | 47750 | 9962 |
| 300 | 20230829 | 140400 | 711975107850 | 47800 | 47700 | 47800 | 47700 | 10222 |
| 301 | 20230829 | 140300 | 711486851700 | 47750 | 47850 | 47850 | 47700 | 22578 |
| 302 | 20230829 | 140200 | 710408561400 | 47850 | 47850 | 47900 | 47750 | 40307 |
| 303 | 20230829 | 140100 | 708481478500 | 47900 | 48050 | 48050 | 47850 | 13360 |
| 304 | 20230829 | 140000 | 707840856000 | 48000 | 48000 | 48050 | 48000 | 7997 |
| 305 | 20230829 | 135900 | 707456919900 | 48000 | 48100 | 48200 | 48000 | 14348 |
| 306 | 20230829 | 135800 | 706767523800 | 48050 | 48300 | 48300 | 48050 | 32428 |
| 307 | 20230829 | 135700 | 705203891950 | 48300 | 48100 | 48300 | 48050 | 24608 |
| 308 | 20230829 | 135600 | 704017484150 | 48150 | 47950 | 48150 | 47800 | 45432 |
| 309 | 20230829 | 135500 | 701839458550 | 47950 | 48050 | 48100 | 47950 | 16673 |
| 310 | 20230829 | 135400 | 701039093250 | 48100 | 48050 | 48100 | 48000 | 10844 |
| 311 | 20230829 | 135300 | 700518083550 | 48050 | 48100 | 48150 | 48000 | 8814 |
| 312 | 20230829 | 135200 | 700094479050 | 48050 | 48000 | 48100 | 48000 | 15645 |
| 313 | 20230829 | 135100 | 699342600050 | 48000 | 48000 | 48050 | 47950 | 8028 |
| 314 | 20230829 | 135000 | 698957193500 | 48000 | 48050 | 48050 | 47950 | 15204 |
| 315 | 20230829 | 134900 | 698227338900 | 48050 | 48050 | 48150 | 48000 | 17065 |
| 316 | 20230829 | 134800 | 697407146700 | 48050 | 48150 | 48200 | 48050 | 27295 |
| 317 | 20230829 | 134700 | 696093524350 | 48150 | 48100 | 48250 | 48100 | 28924 |
| 318 | 20230829 | 134600 | 694699982900 | 48150 | 48050 | 48200 | 48000 | 36178 |
| 319 | 20230829 | 134500 | 692958790250 | 48000 | 47900 | 48100 | 47900 | 33977 |
| 320 | 20230829 | 134400 | 691327519350 | 47950 | 47950 | 48000 | 47850 | 20501 |
| 321 | 20230829 | 134300 | 690345077600 | 47950 | 47800 | 48100 | 47800 | 43808 |
| 322 | 20230829 | 134200 | 688244474950 | 47850 | 47650 | 47850 | 47600 | 43797 |
| 323 | 20230829 | 134100 | 686156312650 | 47600 | 48000 | 48050 | 47600 | 52352 |
| 324 | 20230829 | 134000 | 683649339200 | 48000 | 47800 | 48000 | 47650 | 38323 |
| 325 | 20230829 | 133900 | 681813368950 | 47750 | 47950 | 47950 | 47500 | 97499 |
| 326 | 20230829 | 133800 | 677165240400 | 47950 | 47950 | 48100 | 47850 | 53927 |
| 327 | 20230829 | 133700 | 674578971050 | 47900 | 47900 | 48100 | 47850 | 92593 |
| 328 | 20230829 | 133600 | 670135684900 | 47900 | 47850 | 47950 | 47400 | 160554 |
| 329 | 20230829 | 133500 | 662478731100 | 47900 | 48350 | 48400 | 47850 | 136496 |
| 330 | 20230829 | 133400 | 655910931500 | 48350 | 48150 | 48400 | 48050 | 81503 |
| 331 | 20230829 | 133300 | 651983099250 | 48150 | 48400 | 48450 | 48150 | 89006 |
| 332 | 20230829 | 133200 | 647685537550 | 48350 | 48600 | 48600 | 48350 | 97689 |
| 333 | 20230829 | 133100 | 642949510900 | 48600 | 48850 | 48900 | 48550 | 116174 |
| 334 | 20230829 | 133000 | 637294906850 | 48850 | 48850 | 48950 | 48800 | 17901 |
| 335 | 20230829 | 132900 | 636420092200 | 48850 | 48950 | 49000 | 48850 | 25323 |
| 336 | 20230829 | 132800 | 635181512350 | 48950 | 49000 | 49050 | 48900 | 10791 |
| 337 | 20230829 | 132700 | 634652904200 | 49000 | 49050 | 49050 | 48950 | 12095 |
| 338 | 20230829 | 132600 | 634060144900 | 49000 | 48950 | 49050 | 48850 | 41147 |
| 339 | 20230829 | 132500 | 632046283400 | 49000 | 48950 | 49000 | 48900 | 18090 |
| 340 | 20230829 | 132400 | 631161086250 | 48900 | 48850 | 49050 | 48750 | 50011 |
| 341 | 20230829 | 132300 | 628715242900 | 48800 | 49100 | 49100 | 48700 | 111602 |
| 342 | 20230829 | 132200 | 623259561350 | 49100 | 49050 | 49300 | 49000 | 93708 |
| 343 | 20230829 | 132100 | 618653115850 | 49100 | 49450 | 49550 | 49000 | 223734 |
| 344 | 20230829 | 132000 | 607602253300 | 49450 | 49400 | 49450 | 49350 | 48400 |
| 345 | 20230829 | 131900 | 605210202700 | 49350 | 49400 | 49400 | 49350 | 18594 |
| 346 | 20230829 | 131800 | 604292253700 | 49400 | 49350 | 49400 | 49300 | 16246 |
| 347 | 20230829 | 131700 | 603490218650 | 49300 | 49300 | 49350 | 49250 | 14919 |
| 348 | 20230829 | 131600 | 602754802350 | 49300 | 49350 | 49350 | 49250 | 16120 |
| 349 | 20230829 | 131500 | 601960222700 | 49300 | 49400 | 49450 | 49300 | 81264 |
| 350 | 20230829 | 131400 | 597945462100 | 49400 | 49350 | 49400 | 49300 | 25683 |
| 351 | 20230829 | 131300 | 596677906400 | 49300 | 49300 | 49350 | 49250 | 14794 |
| 352 | 20230829 | 131200 | 595948515050 | 49300 | 49300 | 49350 | 49250 | 28841 |
| 353 | 20230829 | 131100 | 594526405800 | 49300 | 49150 | 49300 | 49100 | 39976 |
| 354 | 20230829 | 131000 | 592558632950 | 49150 | 49100 | 49150 | 49050 | 9555 |
| 355 | 20230829 | 130900 | 592089328650 | 49050 | 49100 | 49100 | 49000 | 6693 |
| 356 | 20230829 | 130800 | 591760947050 | 49050 | 49050 | 49100 | 48950 | 30779 |
| 357 | 20230829 | 130700 | 590252665350 | 49050 | 49150 | 49150 | 49050 | 11063 |
| 358 | 20230829 | 130600 | 589709360950 | 49150 | 49100 | 49150 | 49100 | 8876 |
| 359 | 20230829 | 130500 | 589273324150 | 49150 | 49100 | 49200 | 49050 | 13938 |
| 360 | 20230829 | 130400 | 588588297200 | 49100 | 49100 | 49150 | 49050 | 11410 |
| 361 | 20230829 | 130300 | 588028073700 | 49150 | 49150 | 49200 | 49100 | 9418 |
| 362 | 20230829 | 130200 | 587565139800 | 49150 | 49150 | 49200 | 49100 | 6562 |
| 363 | 20230829 | 130100 | 587242558000 | 49150 | 49150 | 49200 | 49100 | 13447 |
| 364 | 20230829 | 130000 | 586581395700 | 49200 | 49050 | 49200 | 49000 | 22301 |
| 365 | 20230829 | 125900 | 585485786200 | 49050 | 49100 | 49100 | 49000 | 7798 |
| 366 | 20230829 | 125800 | 585103520450 | 49100 | 49050 | 49100 | 49000 | 19069 |
| 367 | 20230829 | 125700 | 584168541800 | 49000 | 49050 | 49100 | 49000 | 5878 |
| 368 | 20230829 | 125600 | 583880302300 | 49050 | 49100 | 49150 | 49000 | 9482 |
| 369 | 20230829 | 125500 | 583414988900 | 49100 | 49050 | 49100 | 49000 | 10393 |
| 370 | 20230829 | 125400 | 582905113750 | 49050 | 49150 | 49150 | 49050 | 7778 |
| 371 | 20230829 | 125300 | 582523182800 | 49100 | 49200 | 49200 | 49100 | 7125 |
| 372 | 20230829 | 125200 | 582172892750 | 49200 | 49100 | 49200 | 49050 | 15827 |
| 373 | 20230829 | 125100 | 581395385450 | 49100 | 49050 | 49200 | 49000 | 14550 |
| 374 | 20230829 | 125000 | 580681572150 | 49050 | 48900 | 49050 | 48900 | 16665 |
| 375 | 20230829 | 124900 | 579864931450 | 48900 | 48900 | 49000 | 48850 | 35854 |
| 376 | 20230829 | 124800 | 578111359800 | 48950 | 48950 | 49000 | 48900 | 6636 |
| 377 | 20230829 | 124700 | 577786607550 | 48950 | 48950 | 49000 | 48900 | 17279 |
| 378 | 20230829 | 124600 | 576940897150 | 48950 | 49000 | 49050 | 48900 | 19223 |
| 379 | 20230829 | 124500 | 575999779700 | 49000 | 49050 | 49100 | 48850 | 39794 |
| 380 | 20230829 | 124400 | 574050848550 | 49050 | 49300 | 49350 | 49000 | 37504 |
| 381 | 20230829 | 124300 | 572207503000 | 49300 | 49250 | 49450 | 49200 | 51165 |
| 382 | 20230829 | 124200 | 569683036350 | 49200 | 49300 | 49300 | 49200 | 10850 |
| 383 | 20230829 | 124100 | 569148662500 | 49300 | 49100 | 49300 | 49100 | 18732 |
| 384 | 20230829 | 124000 | 568226703300 | 49100 | 49100 | 49150 | 49000 | 18640 |
| 385 | 20230829 | 123900 | 567312062750 | 49150 | 49150 | 49200 | 49100 | 17766 |
| 386 | 20230829 | 123800 | 566438965150 | 49150 | 49150 | 49200 | 49100 | 16959 |
| 387 | 20230829 | 123700 | 565605344300 | 49100 | 49250 | 49300 | 49100 | 31546 |
| 388 | 20230829 | 123600 | 564052145600 | 49250 | 49250 | 49300 | 49150 | 30331 |
| 389 | 20230829 | 123500 | 562559239100 | 49300 | 49300 | 49400 | 49250 | 30752 |
| 390 | 20230829 | 123400 | 561042406650 | 49300 | 49400 | 49500 | 49250 | 85226 |
| 391 | 20230829 | 123300 | 556832030100 | 49400 | 49400 | 49400 | 49300 | 57637 |
| 392 | 20230829 | 123200 | 553986781850 | 49400 | 49150 | 49400 | 49050 | 100122 |
| 393 | 20230829 | 123100 | 549055888000 | 49100 | 49150 | 49200 | 49100 | 27803 |
| 394 | 20230829 | 123000 | 547689189050 | 49200 | 49200 | 49200 | 49150 | 15859 |
| 395 | 20230829 | 122900 | 546909311900 | 49200 | 49150 | 49200 | 49050 | 24030 |
| 396 | 20230829 | 122800 | 545728995950 | 49100 | 49250 | 49250 | 49050 | 40144 |
| 397 | 20230829 | 122700 | 543754374100 | 49200 | 48900 | 49250 | 48900 | 117920 |
| 398 | 20230829 | 122600 | 537965592650 | 48950 | 48900 | 48950 | 48900 | 7352 |
| 399 | 20230829 | 122500 | 537605976700 | 48900 | 49000 | 49000 | 48850 | 19902 |
| 400 | 20230829 | 122400 | 536631985750 | 48950 | 48950 | 49000 | 48900 | 19281 |
| 401 | 20230829 | 122300 | 535688181500 | 48950 | 48950 | 48950 | 48900 | 9761 |
| 402 | 20230829 | 122200 | 535210488750 | 48950 | 48800 | 48950 | 48750 | 32454 |
| 403 | 20230829 | 122100 | 533624116200 | 48800 | 48750 | 48850 | 48750 | 11926 |
| 404 | 20230829 | 122000 | 533042188700 | 48750 | 48800 | 48850 | 48750 | 9027 |
| 405 | 20230829 | 121900 | 532601693800 | 48800 | 48700 | 48800 | 48700 | 18288 |
| 406 | 20230829 | 121800 | 531710269200 | 48650 | 48700 | 48700 | 48650 | 2399 |
| 407 | 20230829 | 121700 | 531593524500 | 48650 | 48700 | 48700 | 48650 | 4798 |
| 408 | 20230829 | 121600 | 531360067400 | 48700 | 48550 | 48700 | 48550 | 15856 |
| 409 | 20230829 | 121500 | 530589346700 | 48550 | 48550 | 48600 | 48500 | 12253 |
| 410 | 20230829 | 121400 | 529994548950 | 48550 | 48600 | 48700 | 48550 | 6311 |
| 411 | 20230829 | 121300 | 529687780400 | 48600 | 48500 | 48700 | 48500 | 20815 |
| 412 | 20230829 | 121200 | 528676606650 | 48550 | 48650 | 48650 | 48500 | 25790 |
| 413 | 20230829 | 121100 | 527423665150 | 48650 | 48650 | 48700 | 48600 | 6508 |
| 414 | 20230829 | 121000 | 527107074750 | 48700 | 48650 | 48700 | 48650 | 5427 |
| 415 | 20230829 | 120900 | 526842899600 | 48650 | 48700 | 48700 | 48650 | 5203 |
| 416 | 20230829 | 120800 | 526589737200 | 48700 | 48700 | 48700 | 48650 | 5276 |
| 417 | 20230829 | 120700 | 526332836600 | 48700 | 48650 | 48700 | 48650 | 5374 |
| 418 | 20230829 | 120600 | 526071255350 | 48650 | 48600 | 48700 | 48600 | 4635 |
| 419 | 20230829 | 120500 | 525845803050 | 48650 | 48650 | 48700 | 48600 | 5193 |
| 420 | 20230829 | 120400 | 525593244200 | 48650 | 48700 | 48700 | 48600 | 4553 |
| 421 | 20230829 | 120300 | 525371737600 | 48650 | 48600 | 48700 | 48600 | 6245 |
| 422 | 20230829 | 120200 | 525067869450 | 48600 | 48550 | 48700 | 48550 | 11063 |
| 423 | 20230829 | 120100 | 524530183850 | 48550 | 48700 | 48750 | 48500 | 24282 |
| 424 | 20230829 | 120000 | 523349875300 | 48750 | 48750 | 48800 | 48700 | 6333 |
| 425 | 20230829 | 115900 | 523041179100 | 48700 | 48750 | 48800 | 48700 | 5736 |
| 426 | 20230829 | 115800 | 522761513400 | 48750 | 48750 | 48800 | 48700 | 6983 |
| 427 | 20230829 | 115700 | 522421195000 | 48700 | 48700 | 48750 | 48650 | 6668 |
| 428 | 20230829 | 115600 | 522096430450 | 48700 | 48750 | 48800 | 48650 | 24661 |
| 429 | 20230829 | 115500 | 520894179750 | 48750 | 48600 | 48750 | 48600 | 13945 |
| 430 | 20230829 | 115400 | 520215346650 | 48650 | 48600 | 48700 | 48500 | 24234 |
| 431 | 20230829 | 115300 | 519038244550 | 48600 | 48400 | 48600 | 48350 | 41672 |
| 432 | 20230829 | 115200 | 517021205900 | 48400 | 48500 | 48600 | 48400 | 48962 |
| 433 | 20230829 | 115100 | 514647167300 | 48500 | 48700 | 48700 | 48500 | 36862 |
| 434 | 20230829 | 115000 | 512856084150 | 48700 | 48550 | 48700 | 48500 | 28495 |
| 435 | 20230829 | 114900 | 511471509150 | 48550 | 48700 | 48800 | 48500 | 78643 |
| 436 | 20230829 | 114800 | 507646112950 | 48750 | 48750 | 48800 | 48700 | 21036 |
| 437 | 20230829 | 114700 | 506620963200 | 48800 | 48900 | 48950 | 48750 | 32117 |
| 438 | 20230829 | 114600 | 505052640900 | 48900 | 49000 | 49050 | 48900 | 27815 |
| 439 | 20230829 | 114500 | 503690291550 | 49050 | 49050 | 49050 | 49000 | 6925 |
| 440 | 20230829 | 114400 | 503350788950 | 49000 | 49050 | 49100 | 49000 | 14488 |
| 441 | 20230829 | 114300 | 502640301700 | 49050 | 49200 | 49200 | 49050 | 18179 |
| 442 | 20230829 | 114200 | 501746768350 | 49200 | 49000 | 49200 | 48950 | 11071 |
| 443 | 20230829 | 114100 | 501203613850 | 48950 | 49000 | 49050 | 48950 | 24128 |
| 444 | 20230829 | 114000 | 500021220550 | 49050 | 49100 | 49200 | 48950 | 33686 |
| 445 | 20230829 | 113900 | 498369020900 | 49150 | 49300 | 49300 | 49100 | 30044 |
| 446 | 20230829 | 113800 | 496890330050 | 49300 | 49300 | 49350 | 49200 | 33274 |
| 447 | 20230829 | 113700 | 495250368150 | 49300 | 49150 | 49400 | 49150 | 89214 |
| 448 | 20230829 | 113600 | 490848533650 | 49200 | 49050 | 49250 | 49000 | 61835 |
| 449 | 20230829 | 113500 | 487812230900 | 49050 | 49050 | 49100 | 49050 | 13786 |
| 450 | 20230829 | 113400 | 487135603250 | 49050 | 49100 | 49150 | 49050 | 25373 |
| 451 | 20230829 | 113300 | 485890053550 | 49150 | 49000 | 49150 | 48950 | 72238 |
| 452 | 20230829 | 113200 | 482345194300 | 49000 | 48950 | 49000 | 48900 | 22584 |
| 453 | 20230829 | 113100 | 481239557400 | 48950 | 48900 | 48950 | 48850 | 11263 |
| 454 | 20230829 | 113000 | 480688587700 | 48900 | 48850 | 48900 | 48800 | 10909 |
| 455 | 20230829 | 112900 | 480155532800 | 48800 | 48950 | 49000 | 48800 | 22836 |
| 456 | 20230829 | 112800 | 479038321250 | 48950 | 48950 | 48950 | 48900 | 17915 |
| 457 | 20230829 | 112700 | 478161494950 | 48900 | 48800 | 48900 | 48750 | 17026 |
| 458 | 20230829 | 112600 | 477330073600 | 48750 | 48800 | 48850 | 48750 | 9548 |
| 459 | 20230829 | 112500 | 476864193000 | 48850 | 48700 | 48850 | 48650 | 19225 |
| 460 | 20230829 | 112400 | 475927190450 | 48750 | 48700 | 48800 | 48650 | 13537 |
| 461 | 20230829 | 112300 | 475267730500 | 48700 | 48700 | 48800 | 48700 | 16742 |
| 462 | 20230829 | 112200 | 474452126100 | 48700 | 48800 | 48800 | 48700 | 10559 |
| 463 | 20230829 | 112100 | 473937402650 | 48800 | 48600 | 48800 | 48600 | 14109 |
| 464 | 20230829 | 112000 | 473250009800 | 48650 | 48700 | 48700 | 48600 | 17664 |
| 465 | 20230829 | 111900 | 472390935550 | 48700 | 48800 | 48800 | 48700 | 23801 |
| 466 | 20230829 | 111800 | 471231038700 | 48800 | 48700 | 48800 | 48700 | 11934 |
| 467 | 20230829 | 111700 | 470649239400 | 48700 | 48750 | 48750 | 48650 | 19081 |
| 468 | 20230829 | 111600 | 469720572900 | 48750 | 49050 | 49050 | 48700 | 42256 |
| 469 | 20230829 | 111500 | 467654639400 | 49000 | 48800 | 49050 | 48750 | 73620 |
| 470 | 20230829 | 111400 | 464050277500 | 48750 | 48800 | 48850 | 48750 | 11381 |
| 471 | 20230829 | 111300 | 463494746900 | 48850 | 48800 | 48850 | 48750 | 16491 |
| 472 | 20230829 | 111200 | 462689709000 | 48850 | 48900 | 48900 | 48700 | 32782 |
| 473 | 20230829 | 111100 | 461089525800 | 48850 | 48650 | 48900 | 48550 | 52883 |
| 474 | 20230829 | 111000 | 458512200800 | 48650 | 48450 | 48700 | 48450 | 29551 |
| 475 | 20230829 | 110900 | 457076516400 | 48450 | 48450 | 48550 | 48400 | 32672 |
| 476 | 20230829 | 110800 | 455493331850 | 48500 | 48550 | 48600 | 48350 | 72717 |
| 477 | 20230829 | 110700 | 451966327750 | 48550 | 48750 | 48900 | 48550 | 66240 |
| 478 | 20230829 | 110600 | 448738971200 | 48750 | 48650 | 48850 | 48600 | 30346 |
| 479 | 20230829 | 110500 | 447258783850 | 48650 | 48800 | 48900 | 48600 | 80001 |
| 480 | 20230829 | 110400 | 443358514550 | 48800 | 49150 | 49250 | 48800 | 85839 |
| 481 | 20230829 | 110300 | 439153061850 | 49150 | 49350 | 49400 | 49050 | 102701 |
| 482 | 20230829 | 110200 | 434094059550 | 49400 | 48950 | 49400 | 48900 | 173925 |
| 483 | 20230829 | 110100 | 425541342350 | 48950 | 48800 | 48950 | 48700 | 49601 |
| 484 | 20230829 | 110000 | 423121202900 | 48800 | 48750 | 48900 | 48700 | 48899 |
| 485 | 20230829 | 105900 | 420736465250 | 48750 | 48750 | 48800 | 48650 | 35507 |
| 486 | 20230829 | 105800 | 419005646350 | 48700 | 48950 | 49000 | 48650 | 53485 |
| 487 | 20230829 | 105700 | 416397675050 | 49000 | 48950 | 49000 | 48700 | 73218 |
| 488 | 20230829 | 105600 | 412819828100 | 48900 | 48950 | 49150 | 48900 | 101752 |
| 489 | 20230829 | 105500 | 407829502350 | 48900 | 48900 | 49050 | 48900 | 51037 |
| 490 | 20230829 | 105400 | 405329693350 | 48950 | 48900 | 49100 | 48900 | 77061 |
| 491 | 20230829 | 105300 | 401554703350 | 48950 | 49100 | 49100 | 48700 | 91762 |
| 492 | 20230829 | 105200 | 397066303450 | 49100 | 48900 | 49150 | 48850 | 102769 |
| 493 | 20230829 | 105100 | 392029771950 | 48950 | 48750 | 49100 | 48700 | 136095 |
| 494 | 20230829 | 105000 | 385367172400 | 48800 | 49100 | 49200 | 48750 | 216718 |
| 495 | 20230829 | 104900 | 374762037500 | 49150 | 48950 | 49150 | 48800 | 205596 |
| 496 | 20230829 | 104800 | 364691748950 | 49000 | 48250 | 49050 | 48250 | 357596 |
| 497 | 20230829 | 104700 | 347272823150 | 48300 | 47850 | 48500 | 47800 | 340751 |
| 498 | 20230829 | 104600 | 330856461350 | 47800 | 47800 | 47850 | 47750 | 33702 |
| 499 | 20230829 | 104500 | 329244959800 | 47800 | 47800 | 47850 | 47750 | 28597 |
| 500 | 20230829 | 104400 | 327877329350 | 47800 | 47700 | 47800 | 47600 | 53052 |
| 501 | 20230829 | 104300 | 325345971500 | 47650 | 47650 | 47700 | 47600 | 15967 |
| 502 | 20230829 | 104200 | 324585118750 | 47700 | 47750 | 47800 | 47650 | 28392 |
| 503 | 20230829 | 104100 | 323229846900 | 47750 | 47450 | 47800 | 47450 | 49244 |
| 504 | 20230829 | 104000 | 320882899500 | 47450 | 47450 | 47450 | 47400 | 10563 |
| 505 | 20230829 | 103900 | 320381851400 | 47450 | 47250 | 47450 | 47200 | 19097 |
| 506 | 20230829 | 103800 | 319478029750 | 47250 | 47250 | 47300 | 47200 | 7877 |
| 507 | 20230829 | 103700 | 319105839650 | 47250 | 47250 | 47350 | 47200 | 10971 |
| 508 | 20230829 | 103600 | 318587186900 | 47250 | 47250 | 47350 | 47200 | 21315 |
| 509 | 20230829 | 103500 | 317579354900 | 47250 | 47050 | 47250 | 47000 | 45373 |
| 510 | 20230829 | 103400 | 315444113400 | 47100 | 47250 | 47300 | 47100 | 18649 |
| 511 | 20230829 | 103300 | 314564676650 | 47300 | 47300 | 47350 | 47250 | 10971 |
| 512 | 20230829 | 103200 | 314045984100 | 47300 | 47400 | 47400 | 47200 | 25605 |
| 513 | 20230829 | 103100 | 312835082750 | 47400 | 47500 | 47550 | 47400 | 11405 |
| 514 | 20230829 | 103000 | 312294063550 | 47500 | 47550 | 47550 | 47450 | 13807 |
| 515 | 20230829 | 102900 | 311638094500 | 47500 | 47600 | 47700 | 47500 | 37125 |
| 516 | 20230829 | 102800 | 309871829900 | 47600 | 47650 | 47700 | 47600 | 14246 |
| 517 | 20230829 | 102700 | 309193295750 | 47650 | 47700 | 47750 | 47650 | 17744 |
| 518 | 20230829 | 102600 | 308347172150 | 47700 | 47850 | 47850 | 47600 | 34444 |
| 519 | 20230829 | 102500 | 306703473700 | 47850 | 47800 | 47950 | 47750 | 51671 |
| 520 | 20230829 | 102400 | 304229880450 | 47800 | 47900 | 47950 | 47750 | 49325 |
| 521 | 20230829 | 102300 | 301868970800 | 47900 | 47750 | 47950 | 47600 | 84878 |
| 522 | 20230829 | 102200 | 297813224250 | 47750 | 47600 | 47750 | 47600 | 39825 |
| 523 | 20230829 | 102100 | 295913525350 | 47650 | 47400 | 47700 | 47350 | 110041 |
| 524 | 20230829 | 102000 | 290679722800 | 47400 | 47150 | 47400 | 47150 | 10526 |
| 525 | 20230829 | 101900 | 290181801650 | 47200 | 47200 | 47250 | 47100 | 8544 |
| 526 | 20230829 | 101800 | 289778944050 | 47150 | 47150 | 47350 | 47100 | 24314 |
| 527 | 20230829 | 101700 | 288629310400 | 47100 | 46950 | 47150 | 46950 | 27353 |
| 528 | 20230829 | 101600 | 287342764100 | 46950 | 46950 | 47000 | 46950 | 6788 |
| 529 | 20230829 | 101500 | 287023913150 | 46950 | 46750 | 47000 | 46700 | 18443 |
| 530 | 20230829 | 101400 | 286160419100 | 46750 | 46750 | 46850 | 46700 | 20205 |
| 531 | 20230829 | 101300 | 285215737600 | 46750 | 46950 | 47000 | 46700 | 11304 |
| 532 | 20230829 | 101200 | 284686112500 | 46950 | 46800 | 47050 | 46700 | 20896 |
| 533 | 20230829 | 101100 | 283706872450 | 46800 | 47150 | 47250 | 46750 | 56290 |
| 534 | 20230829 | 101000 | 281061506000 | 47200 | 46950 | 47200 | 46950 | 15916 |
| 535 | 20230829 | 100900 | 280312075750 | 46950 | 47000 | 47050 | 46850 | 19434 |
| 536 | 20230829 | 100800 | 279399460050 | 46950 | 46900 | 47000 | 46850 | 19142 |
| 537 | 20230829 | 100700 | 278500955650 | 46850 | 46700 | 47000 | 46700 | 31346 |
| 538 | 20230829 | 100600 | 277031231050 | 46750 | 46900 | 46950 | 46650 | 58085 |
| 539 | 20230829 | 100500 | 274311818950 | 46900 | 47150 | 47150 | 46850 | 84689 |
| 540 | 20230829 | 100400 | 270332181450 | 47150 | 47150 | 47200 | 47100 | 22142 |
| 541 | 20230829 | 100300 | 269288573250 | 47200 | 47250 | 47300 | 47150 | 9208 |
| 542 | 20230829 | 100200 | 268853895050 | 47250 | 47450 | 47500 | 47250 | 21139 |
| 543 | 20230829 | 100100 | 267851468550 | 47500 | 47200 | 47500 | 47200 | 30968 |
| 544 | 20230829 | 100000 | 266384007000 | 47200 | 47150 | 47300 | 47100 | 37902 |
| 545 | 20230829 | 095900 | 264597137500 | 47150 | 47200 | 47250 | 47150 | 15738 |
| 546 | 20230829 | 095800 | 263854245000 | 47200 | 47250 | 47300 | 47100 | 53534 |
| 547 | 20230829 | 095700 | 261327518200 | 47250 | 47250 | 47350 | 47200 | 34678 |
| 548 | 20230829 | 095600 | 259688492000 | 47250 | 47350 | 47400 | 47250 | 18447 |
| 549 | 20230829 | 095500 | 258816121800 | 47300 | 47450 | 47450 | 47250 | 35350 |
| 550 | 20230829 | 095400 | 257142639100 | 47450 | 47500 | 47500 | 47400 | 14219 |
| 551 | 20230829 | 095300 | 256467917050 | 47450 | 47400 | 47550 | 47250 | 34650 |
| 552 | 20230829 | 095200 | 254826025200 | 47450 | 47600 | 47600 | 47400 | 36500 |
| 553 | 20230829 | 095100 | 253091786550 | 47600 | 47650 | 47650 | 47500 | 24333 |
| 554 | 20230829 | 095000 | 251933952800 | 47600 | 47300 | 47700 | 47300 | 28027 |
| 555 | 20230829 | 094900 | 250601941100 | 47350 | 47600 | 47650 | 47200 | 127623 |
| 556 | 20230829 | 094800 | 244553051800 | 47600 | 47750 | 47750 | 47550 | 44676 |
| 557 | 20230829 | 094700 | 242425076650 | 47700 | 47700 | 47750 | 47550 | 56521 |
| 558 | 20230829 | 094600 | 239732867500 | 47700 | 47850 | 47900 | 47700 | 47749 |
| 559 | 20230829 | 094500 | 237449238450 | 47850 | 48150 | 48200 | 47600 | 95013 |
| 560 | 20230829 | 094400 | 232891510850 | 48150 | 47850 | 48300 | 47800 | 131392 |
| 561 | 20230829 | 094300 | 226574442550 | 47850 | 47800 | 48000 | 47750 | 49877 |
| 562 | 20230829 | 094200 | 224185348200 | 47800 | 47700 | 47800 | 47400 | 76030 |
| 563 | 20230829 | 094100 | 220571906300 | 47700 | 47950 | 48000 | 47650 | 79441 |
| 564 | 20230829 | 094000 | 216771788300 | 47950 | 47650 | 48000 | 47600 | 107509 |
| 565 | 20230829 | 093900 | 211623926400 | 47600 | 47550 | 47750 | 47550 | 64931 |
| 566 | 20230829 | 093800 | 208529917750 | 47550 | 47750 | 47750 | 47500 | 112842 |
| 567 | 20230829 | 093700 | 203150833050 | 47700 | 47950 | 48150 | 47400 | 185938 |
| 568 | 20230829 | 093600 | 194274533450 | 47950 | 47300 | 48000 | 47250 | 167086 |
| 569 | 20230829 | 093500 | 186299869700 | 47300 | 46800 | 47500 | 46800 | 180292 |
| 570 | 20230829 | 093400 | 177784857050 | 46800 | 46700 | 47000 | 46650 | 43302 |
| 571 | 20230829 | 093300 | 175754021750 | 46700 | 46700 | 46700 | 46550 | 23208 |
| 572 | 20230829 | 093200 | 174671402000 | 46650 | 46950 | 47000 | 46650 | 36645 |
| 573 | 20230829 | 093100 | 172955707000 | 47000 | 46850 | 47000 | 46750 | 40489 |
| 574 | 20230829 | 093000 | 171054775550 | 46850 | 46500 | 47000 | 46500 | 45141 |
| 575 | 20230829 | 092900 | 168940987100 | 46550 | 46550 | 46600 | 46500 | 20801 |
| 576 | 20230829 | 092800 | 167972372350 | 46600 | 46600 | 46700 | 46500 | 27605 |
| 577 | 20230829 | 092700 | 166686093800 | 46650 | 46700 | 46750 | 46500 | 55333 |
| 578 | 20230829 | 092600 | 164108930950 | 46750 | 46950 | 46950 | 46650 | 36960 |
| 579 | 20230829 | 092500 | 162380044650 | 46950 | 46800 | 47000 | 46800 | 52433 |
| 580 | 20230829 | 092400 | 159918753400 | 46800 | 46750 | 46850 | 46550 | 69801 |
| 581 | 20230829 | 092300 | 156661114650 | 46800 | 47000 | 47050 | 46700 | 115587 |
| 582 | 20230829 | 092200 | 151240051350 | 47000 | 46800 | 47000 | 46650 | 106000 |
| 583 | 20230829 | 092100 | 146275069100 | 46750 | 46550 | 46800 | 46500 | 86974 |
| 584 | 20230829 | 092000 | 142215776750 | 46500 | 46250 | 46550 | 46200 | 76510 |
| 585 | 20230829 | 091900 | 138662022600 | 46250 | 46100 | 46250 | 46000 | 38749 |
| 586 | 20230829 | 091800 | 136874637550 | 46050 | 46000 | 46150 | 45950 | 65285 |
| 587 | 20230829 | 091700 | 133866134800 | 46000 | 45850 | 46000 | 45800 | 34375 |
| 588 | 20230829 | 091600 | 132286561900 | 45850 | 45700 | 45900 | 45700 | 61354 |
| 589 | 20230829 | 091500 | 129476529950 | 45700 | 46000 | 46000 | 45700 | 124679 |
| 590 | 20230829 | 091400 | 123763783150 | 45950 | 46050 | 46150 | 45800 | 113855 |
| 591 | 20230829 | 091300 | 118532078100 | 46050 | 46300 | 46400 | 46000 | 76486 |
| 592 | 20230829 | 091200 | 115002251300 | 46350 | 45850 | 46350 | 45800 | 50313 |
| 593 | 20230829 | 091100 | 112687302100 | 45850 | 46200 | 46350 | 45800 | 116619 |
| 594 | 20230829 | 091000 | 107310049450 | 46200 | 46100 | 46550 | 46000 | 161668 |
| 595 | 20230829 | 090900 | 99820522700 | 46100 | 45700 | 46100 | 45650 | 172709 |
| 596 | 20230829 | 090800 | 91912606550 | 45750 | 46150 | 46200 | 45600 | 200127 |
| 597 | 20230829 | 090700 | 82736847600 | 46150 | 46250 | 46250 | 45850 | 214131 |
| 598 | 20230829 | 090600 | 72884645250 | 46250 | 46750 | 46750 | 46150 | 218307 |
| 599 | 20230829 | 090500 | 62755783100 | 46650 | 46900 | 47250 | 46650 | 137958 |
| 600 | 20230829 | 090400 | 56276513550 | 46900 | 46600 | 46900 | 46250 | 227122 |
| 601 | 20230829 | 090300 | 45691359800 | 46650 | 47150 | 47300 | 46600 | 218852 |
| 602 | 20230829 | 090200 | 35406561650 | 47150 | 47800 | 47850 | 47150 | 200943 |
| 603 | 20230829 | 090100 | 25860577850 | 47800 | 48000 | 48600 | 47600 | 254396 |
| 604 | 20230829 | 090000 | 13645341600 | 48000 | 48200 | 48250 | 47800 | 281899 |