36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 3 | 20230829 | 191600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 4 | 20230829 | 191500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 5 | 20230829 | 191400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 6 | 20230829 | 191300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 7 | 20230829 | 191200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 8 | 20230829 | 191100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 9 | 20230829 | 191000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 10 | 20230829 | 190900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 11 | 20230829 | 190800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 12 | 20230829 | 190700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 13 | 20230829 | 190600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 14 | 20230829 | 190500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 15 | 20230829 | 190400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 16 | 20230829 | 190300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 17 | 20230829 | 190200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 18 | 20230829 | 190100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 19 | 20230829 | 190000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 20 | 20230829 | 185900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 21 | 20230829 | 185800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 22 | 20230829 | 185700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 23 | 20230829 | 185600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 24 | 20230829 | 185500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 25 | 20230829 | 185400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 26 | 20230829 | 185300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 27 | 20230829 | 185200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 28 | 20230829 | 185100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 29 | 20230829 | 185000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 30 | 20230829 | 184900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 31 | 20230829 | 184800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 32 | 20230829 | 184700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 33 | 20230829 | 184600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 34 | 20230829 | 184500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 35 | 20230829 | 184400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 36 | 20230829 | 184300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 37 | 20230829 | 184200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 38 | 20230829 | 184100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 39 | 20230829 | 184000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 40 | 20230829 | 183900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 41 | 20230829 | 183800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 42 | 20230829 | 183700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 43 | 20230829 | 183600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 44 | 20230829 | 183500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 45 | 20230829 | 183400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 46 | 20230829 | 183300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 47 | 20230829 | 183200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 48 | 20230829 | 183100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 49 | 20230829 | 183000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 50 | 20230829 | 182900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 51 | 20230829 | 182800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 52 | 20230829 | 182700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 53 | 20230829 | 182600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 54 | 20230829 | 182500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 55 | 20230829 | 182400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 56 | 20230829 | 182300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 57 | 20230829 | 182200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 58 | 20230829 | 182100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 59 | 20230829 | 182000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 60 | 20230829 | 181900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 61 | 20230829 | 181800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 62 | 20230829 | 181700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 63 | 20230829 | 181600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 64 | 20230829 | 181500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 65 | 20230829 | 181400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 66 | 20230829 | 181300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 67 | 20230829 | 181200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 68 | 20230829 | 181100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 69 | 20230829 | 181000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 70 | 20230829 | 180900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 71 | 20230829 | 180800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 72 | 20230829 | 180700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 73 | 20230829 | 180600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 74 | 20230829 | 180500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 75 | 20230829 | 180400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 76 | 20230829 | 180300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 77 | 20230829 | 180200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 78 | 20230829 | 180100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 79 | 20230829 | 180000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 80 | 20230829 | 175900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 81 | 20230829 | 175800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 82 | 20230829 | 175700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 83 | 20230829 | 175600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 84 | 20230829 | 175500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 85 | 20230829 | 175400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 86 | 20230829 | 175300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 87 | 20230829 | 175200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 88 | 20230829 | 175100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 89 | 20230829 | 175000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 90 | 20230829 | 174900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 91 | 20230829 | 174800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 92 | 20230829 | 174700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 93 | 20230829 | 174600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 94 | 20230829 | 174500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 95 | 20230829 | 174400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 96 | 20230829 | 174300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 97 | 20230829 | 174200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 98 | 20230829 | 174100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 99 | 20230829 | 174000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 100 | 20230829 | 173900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 101 | 20230829 | 173800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 102 | 20230829 | 173700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 103 | 20230829 | 173600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 104 | 20230829 | 173500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 105 | 20230829 | 173400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 106 | 20230829 | 173300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 107 | 20230829 | 173200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 108 | 20230829 | 173100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 109 | 20230829 | 173000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 110 | 20230829 | 172900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 111 | 20230829 | 172800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 112 | 20230829 | 172700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 113 | 20230829 | 172600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 114 | 20230829 | 172500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 115 | 20230829 | 172400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 116 | 20230829 | 172300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 117 | 20230829 | 172200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 118 | 20230829 | 172100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 119 | 20230829 | 172000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 120 | 20230829 | 171900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 121 | 20230829 | 171800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 122 | 20230829 | 171700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 123 | 20230829 | 171600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 124 | 20230829 | 171500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 125 | 20230829 | 171400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 126 | 20230829 | 171300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 127 | 20230829 | 171200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 128 | 20230829 | 171100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 129 | 20230829 | 171000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 130 | 20230829 | 170900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 131 | 20230829 | 170800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 132 | 20230829 | 170700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 133 | 20230829 | 170600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 134 | 20230829 | 170500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 135 | 20230829 | 170400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 136 | 20230829 | 170300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 137 | 20230829 | 170200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 138 | 20230829 | 170100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 139 | 20230829 | 170000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 140 | 20230829 | 165900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 141 | 20230829 | 165800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 142 | 20230829 | 165700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 143 | 20230829 | 165600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 144 | 20230829 | 165500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 145 | 20230829 | 165400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 146 | 20230829 | 165300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 147 | 20230829 | 165200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 148 | 20230829 | 165100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 149 | 20230829 | 165000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 150 | 20230829 | 164900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 151 | 20230829 | 164800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 152 | 20230829 | 164700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 153 | 20230829 | 164600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 154 | 20230829 | 164500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 155 | 20230829 | 164400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 156 | 20230829 | 164300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 157 | 20230829 | 164200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 158 | 20230829 | 164100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 159 | 20230829 | 164000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 160 | 20230829 | 163900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 161 | 20230829 | 163800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 162 | 20230829 | 163700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 163 | 20230829 | 163600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 164 | 20230829 | 163500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 165 | 20230829 | 163400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 166 | 20230829 | 163300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 167 | 20230829 | 163200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 168 | 20230829 | 163100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 169 | 20230829 | 163000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 170 | 20230829 | 162900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 171 | 20230829 | 162800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 172 | 20230829 | 162700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 173 | 20230829 | 162600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 174 | 20230829 | 162500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 175 | 20230829 | 162400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 176 | 20230829 | 162300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 177 | 20230829 | 162200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 178 | 20230829 | 162100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 179 | 20230829 | 162000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 180 | 20230829 | 161900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 181 | 20230829 | 161800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 182 | 20230829 | 161700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 183 | 20230829 | 161600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 184 | 20230829 | 161500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 185 | 20230829 | 161400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 186 | 20230829 | 161300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 187 | 20230829 | 161200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 188 | 20230829 | 161100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 189 | 20230829 | 161000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 190 | 20230829 | 160900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 191 | 20230829 | 160800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 192 | 20230829 | 160700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 193 | 20230829 | 160600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 194 | 20230829 | 160500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 195 | 20230829 | 160400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 196 | 20230829 | 160300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 197 | 20230829 | 160200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 198 | 20230829 | 160100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 199 | 20230829 | 160000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 200 | 20230829 | 155900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 201 | 20230829 | 155800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 202 | 20230829 | 155700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 203 | 20230829 | 155600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 204 | 20230829 | 155500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 205 | 20230829 | 155400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 206 | 20230829 | 155300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 207 | 20230829 | 155200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 208 | 20230829 | 155100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 209 | 20230829 | 155000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 210 | 20230829 | 154900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 211 | 20230829 | 154800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 212 | 20230829 | 154700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 213 | 20230829 | 154600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 214 | 20230829 | 154500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 215 | 20230829 | 154400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 216 | 20230829 | 154300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 217 | 20230829 | 154200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 218 | 20230829 | 154100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 219 | 20230829 | 154000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 220 | 20230829 | 153900 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 221 | 20230829 | 153800 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 222 | 20230829 | 153700 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 223 | 20230829 | 153600 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 224 | 20230829 | 153500 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 225 | 20230829 | 153400 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 226 | 20230829 | 153300 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 227 | 20230829 | 153200 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 228 | 20230829 | 153100 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 229 | 20230829 | 153000 | 54878063300 | 141400 | 141400 | 141400 | 141400 | 2908 |
| 230 | 20230829 | 152900 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 231 | 20230829 | 152800 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 232 | 20230829 | 152700 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 233 | 20230829 | 152600 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 234 | 20230829 | 152500 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 235 | 20230829 | 152400 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 236 | 20230829 | 152300 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 237 | 20230829 | 152200 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 238 | 20230829 | 152100 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 239 | 20230829 | 152000 | 54466872100 | 141500 | 141500 | 141500 | 141500 | 0 |
| 240 | 20230829 | 151900 | 54466872100 | 141500 | 141700 | 141900 | 141500 | 518 |
| 241 | 20230829 | 151800 | 54393399700 | 141700 | 141600 | 141900 | 141400 | 841 |
| 242 | 20230829 | 151700 | 54274258100 | 141600 | 141700 | 141700 | 141500 | 271 |
| 243 | 20230829 | 151600 | 54235900200 | 141600 | 141600 | 141600 | 141400 | 561 |
| 244 | 20230829 | 151500 | 54156517000 | 141500 | 141600 | 141700 | 141500 | 221 |
| 245 | 20230829 | 151400 | 54125229800 | 141600 | 141400 | 141600 | 141400 | 377 |
| 246 | 20230829 | 151300 | 54071885400 | 141500 | 141600 | 141700 | 141400 | 1264 |
| 247 | 20230829 | 151200 | 53893041000 | 141700 | 141500 | 141700 | 141500 | 431 |
| 248 | 20230829 | 151100 | 53832015900 | 141500 | 141600 | 141700 | 141500 | 486 |
| 249 | 20230829 | 151000 | 53763198500 | 141700 | 141700 | 141700 | 141600 | 685 |
| 250 | 20230829 | 150900 | 53666190500 | 141600 | 141600 | 141700 | 141600 | 232 |
| 251 | 20230829 | 150800 | 53633326700 | 141600 | 141600 | 141700 | 141600 | 350 |
| 252 | 20230829 | 150700 | 53583751300 | 141700 | 141800 | 141800 | 141600 | 527 |
| 253 | 20230829 | 150600 | 53509089200 | 141700 | 141700 | 141800 | 141700 | 432 |
| 254 | 20230829 | 150500 | 53447872300 | 141700 | 141700 | 141800 | 141600 | 1021 |
| 255 | 20230829 | 150400 | 53303186500 | 141800 | 141800 | 141900 | 141700 | 311 |
| 256 | 20230829 | 150300 | 53259080800 | 141800 | 141800 | 141900 | 141700 | 905 |
| 257 | 20230829 | 150200 | 53130772100 | 141700 | 141800 | 141800 | 141700 | 302 |
| 258 | 20230829 | 150100 | 53087970200 | 141700 | 141700 | 141800 | 141700 | 381 |
| 259 | 20230829 | 150000 | 53033979100 | 141800 | 141700 | 141800 | 141700 | 646 |
| 260 | 20230829 | 145900 | 52942412700 | 141700 | 141800 | 141900 | 141700 | 433 |
| 261 | 20230829 | 145800 | 52881033900 | 141800 | 141800 | 141900 | 141800 | 234 |
| 262 | 20230829 | 145700 | 52847845400 | 141800 | 141800 | 142000 | 141700 | 615 |
| 263 | 20230829 | 145600 | 52760603100 | 141800 | 141800 | 141900 | 141800 | 348 |
| 264 | 20230829 | 145500 | 52711249600 | 141800 | 142000 | 142000 | 141700 | 718 |
| 265 | 20230829 | 145400 | 52609392700 | 142000 | 141700 | 142000 | 141700 | 1042 |
| 266 | 20230829 | 145300 | 52461628500 | 141700 | 141700 | 141800 | 141700 | 380 |
| 267 | 20230829 | 145200 | 52407774400 | 141700 | 141700 | 141800 | 141700 | 363 |
| 268 | 20230829 | 145100 | 52356330300 | 141700 | 141700 | 141800 | 141700 | 797 |
| 269 | 20230829 | 145000 | 52243342300 | 141700 | 141700 | 141800 | 141600 | 484 |
| 270 | 20230829 | 144900 | 52174759200 | 141700 | 141800 | 141800 | 141700 | 491 |
| 271 | 20230829 | 144800 | 52105176900 | 141700 | 141700 | 141800 | 141600 | 436 |
| 272 | 20230829 | 144700 | 52043381800 | 141700 | 141600 | 141800 | 141600 | 686 |
| 273 | 20230829 | 144600 | 51946195700 | 141600 | 141600 | 141700 | 141600 | 445 |
| 274 | 20230829 | 144500 | 51883173300 | 141600 | 141700 | 141800 | 141600 | 610 |
| 275 | 20230829 | 144400 | 51796750800 | 141600 | 141700 | 141800 | 141600 | 622 |
| 276 | 20230829 | 144300 | 51708607900 | 141700 | 141900 | 141900 | 141700 | 340 |
| 277 | 20230829 | 144200 | 51660393500 | 141900 | 141800 | 142000 | 141800 | 462 |
| 278 | 20230829 | 144100 | 51594828700 | 141800 | 141800 | 141900 | 141700 | 302 |
| 279 | 20230829 | 144000 | 51552002500 | 141800 | 141900 | 142000 | 141800 | 293 |
| 280 | 20230829 | 143900 | 51510433600 | 141900 | 142000 | 142000 | 141700 | 282 |
| 281 | 20230829 | 143800 | 51470431200 | 142000 | 141900 | 142000 | 141800 | 770 |
| 282 | 20230829 | 143700 | 51361174000 | 141900 | 141900 | 142000 | 141800 | 261 |
| 283 | 20230829 | 143600 | 51324137900 | 141900 | 141900 | 142000 | 141800 | 435 |
| 284 | 20230829 | 143500 | 51262407200 | 142000 | 141900 | 142000 | 141800 | 1049 |
| 285 | 20230829 | 143400 | 51113572600 | 141900 | 141800 | 141900 | 141700 | 459 |
| 286 | 20230829 | 143300 | 51048494000 | 141700 | 141700 | 141800 | 141600 | 456 |
| 287 | 20230829 | 143200 | 50983889400 | 141700 | 141800 | 141800 | 141600 | 268 |
| 288 | 20230829 | 143100 | 50945931300 | 141600 | 141700 | 141800 | 141600 | 463 |
| 289 | 20230829 | 143000 | 50880334100 | 141700 | 141400 | 141800 | 141400 | 615 |
| 290 | 20230829 | 142900 | 50793255400 | 141400 | 141500 | 141600 | 141400 | 285 |
| 291 | 20230829 | 142800 | 50752922700 | 141600 | 141600 | 141700 | 141600 | 250 |
| 292 | 20230829 | 142700 | 50717513200 | 141700 | 141600 | 141700 | 141600 | 241 |
| 293 | 20230829 | 142600 | 50683378600 | 141700 | 141500 | 141700 | 141500 | 625 |
| 294 | 20230829 | 142500 | 50594869800 | 141600 | 141600 | 141700 | 141300 | 1948 |
| 295 | 20230829 | 142400 | 50319280300 | 141700 | 141600 | 141700 | 141500 | 448 |
| 296 | 20230829 | 142300 | 50255842000 | 141600 | 141600 | 141700 | 141600 | 166 |
| 297 | 20230829 | 142200 | 50232328400 | 141600 | 141700 | 141800 | 141600 | 506 |
| 298 | 20230829 | 142100 | 50160635900 | 141600 | 141300 | 141700 | 141200 | 1269 |
| 299 | 20230829 | 142000 | 49981200000 | 141300 | 141200 | 141300 | 141200 | 589 |
| 300 | 20230829 | 141900 | 49897990900 | 141300 | 141200 | 141300 | 141200 | 248 |
| 301 | 20230829 | 141800 | 49862953900 | 141300 | 141300 | 141300 | 141200 | 155 |
| 302 | 20230829 | 141700 | 49841058000 | 141200 | 141200 | 141200 | 141100 | 456 |
| 303 | 20230829 | 141600 | 49776684200 | 141100 | 141300 | 141300 | 141100 | 112 |
| 304 | 20230829 | 141500 | 49760864000 | 141200 | 141300 | 141300 | 141200 | 169 |
| 305 | 20230829 | 141400 | 49736994100 | 141300 | 140800 | 141300 | 140700 | 2177 |
| 306 | 20230829 | 141300 | 49430245200 | 140800 | 141000 | 141000 | 140800 | 494 |
| 307 | 20230829 | 141200 | 49360647100 | 141000 | 141000 | 141100 | 140900 | 464 |
| 308 | 20230829 | 141100 | 49295217800 | 140900 | 141300 | 141400 | 140900 | 1463 |
| 309 | 20230829 | 141000 | 49088879400 | 141400 | 141500 | 141500 | 141300 | 439 |
| 310 | 20230829 | 140900 | 49026801500 | 141400 | 141400 | 141500 | 140900 | 2946 |
| 311 | 20230829 | 140800 | 48610956900 | 141400 | 141400 | 141500 | 141300 | 1454 |
| 312 | 20230829 | 140700 | 48405457700 | 141500 | 141400 | 141500 | 141400 | 310 |
| 313 | 20230829 | 140600 | 48361607900 | 141400 | 141500 | 141600 | 141400 | 505 |
| 314 | 20230829 | 140500 | 48290143200 | 141400 | 141700 | 141700 | 141400 | 755 |
| 315 | 20230829 | 140400 | 48183288900 | 141600 | 141600 | 141700 | 141600 | 302 |
| 316 | 20230829 | 140300 | 48140522100 | 141600 | 141900 | 141900 | 141600 | 693 |
| 317 | 20230829 | 140200 | 48042253400 | 141900 | 141800 | 141900 | 141700 | 858 |
| 318 | 20230829 | 140100 | 47920629600 | 141800 | 141600 | 141900 | 141500 | 950 |
| 319 | 20230829 | 140000 | 47786010900 | 141500 | 141900 | 141900 | 141500 | 1477 |
| 320 | 20230829 | 135900 | 47576739500 | 141900 | 142000 | 142000 | 141700 | 1902 |
| 321 | 20230829 | 135800 | 47306902000 | 142000 | 142400 | 142400 | 142000 | 972 |
| 322 | 20230829 | 135700 | 47168700700 | 142400 | 142600 | 142600 | 142300 | 163 |
| 323 | 20230829 | 135600 | 47145487000 | 142600 | 142600 | 142600 | 142400 | 239 |
| 324 | 20230829 | 135500 | 47111412500 | 142600 | 142700 | 142700 | 142400 | 518 |
| 325 | 20230829 | 135400 | 47037614700 | 142700 | 142400 | 142700 | 142400 | 899 |
| 326 | 20230829 | 135300 | 46909483600 | 142400 | 142400 | 142500 | 142400 | 195 |
| 327 | 20230829 | 135200 | 46881710500 | 142400 | 142500 | 142500 | 142400 | 154 |
| 328 | 20230829 | 135100 | 46859776800 | 142400 | 142600 | 142600 | 142400 | 332 |
| 329 | 20230829 | 135000 | 46812475000 | 142600 | 142300 | 142600 | 142200 | 686 |
| 330 | 20230829 | 134900 | 46714784400 | 142300 | 142300 | 142400 | 142200 | 508 |
| 331 | 20230829 | 134800 | 46642502900 | 142400 | 142500 | 142500 | 142300 | 552 |
| 332 | 20230829 | 134700 | 46563925400 | 142400 | 142500 | 142500 | 142400 | 318 |
| 333 | 20230829 | 134600 | 46518637000 | 142500 | 142300 | 142500 | 142300 | 884 |
| 334 | 20230829 | 134500 | 46392784300 | 142300 | 142700 | 142700 | 142300 | 1752 |
| 335 | 20230829 | 134400 | 46143124000 | 142600 | 142700 | 142700 | 142500 | 598 |
| 336 | 20230829 | 134300 | 46057830600 | 142700 | 142700 | 142800 | 142600 | 417 |
| 337 | 20230829 | 134200 | 45998318300 | 142600 | 142700 | 142700 | 142500 | 500 |
| 338 | 20230829 | 134100 | 45927016500 | 142700 | 142700 | 142700 | 142500 | 509 |
| 339 | 20230829 | 134000 | 45854447500 | 142600 | 142600 | 142600 | 142400 | 1011 |
| 340 | 20230829 | 133900 | 45710324100 | 142600 | 142600 | 142600 | 142500 | 389 |
| 341 | 20230829 | 133800 | 45654863200 | 142600 | 142600 | 142700 | 142500 | 254 |
| 342 | 20230829 | 133700 | 45618655200 | 142500 | 142800 | 142800 | 142500 | 1348 |
| 343 | 20230829 | 133600 | 45426497100 | 142800 | 142900 | 142900 | 142700 | 857 |
| 344 | 20230829 | 133500 | 45304151000 | 142900 | 143100 | 143600 | 142800 | 1013 |
| 345 | 20230829 | 133400 | 45159151300 | 143000 | 143000 | 143100 | 142900 | 505 |
| 346 | 20230829 | 133300 | 45086951600 | 143000 | 142900 | 143100 | 142900 | 669 |
| 347 | 20230829 | 133200 | 44991327200 | 142800 | 143200 | 143200 | 142800 | 839 |
| 348 | 20230829 | 133100 | 44871400600 | 143200 | 143300 | 143300 | 143100 | 615 |
| 349 | 20230829 | 133000 | 44783353000 | 143300 | 143400 | 143500 | 143200 | 414 |
| 350 | 20230829 | 132900 | 44724037100 | 143400 | 143500 | 143500 | 143300 | 581 |
| 351 | 20230829 | 132800 | 44640748000 | 143500 | 143600 | 143600 | 143400 | 416 |
| 352 | 20230829 | 132700 | 44581074200 | 143600 | 143900 | 143900 | 143600 | 374 |
| 353 | 20230829 | 132600 | 44527299400 | 143800 | 143600 | 143800 | 143300 | 4553 |
| 354 | 20230829 | 132500 | 43874075600 | 143700 | 143800 | 143800 | 143600 | 783 |
| 355 | 20230829 | 132400 | 43761606200 | 143700 | 143700 | 143800 | 143700 | 565 |
| 356 | 20230829 | 132300 | 43680398900 | 143700 | 144300 | 144300 | 143700 | 2234 |
| 357 | 20230829 | 132200 | 43358550600 | 144300 | 144300 | 144600 | 144200 | 967 |
| 358 | 20230829 | 132100 | 43218966200 | 144200 | 144300 | 144300 | 144200 | 171 |
| 359 | 20230829 | 132000 | 43194304900 | 144300 | 144200 | 144500 | 144200 | 100 |
| 360 | 20230829 | 131900 | 43179880300 | 144400 | 144200 | 144700 | 144100 | 596 |
| 361 | 20230829 | 131800 | 43093833700 | 144300 | 144300 | 144300 | 144100 | 176 |
| 362 | 20230829 | 131700 | 43068452400 | 144300 | 144100 | 144400 | 144100 | 807 |
| 363 | 20230829 | 131600 | 42952084600 | 144200 | 144300 | 144300 | 144100 | 336 |
| 364 | 20230829 | 131500 | 42903632700 | 144300 | 144400 | 144400 | 144100 | 540 |
| 365 | 20230829 | 131400 | 42825755900 | 144300 | 144300 | 144500 | 144300 | 625 |
| 366 | 20230829 | 131300 | 42735546100 | 144300 | 144500 | 144600 | 144300 | 392 |
| 367 | 20230829 | 131200 | 42678901800 | 144400 | 144500 | 144500 | 144300 | 101 |
| 368 | 20230829 | 131100 | 42664313800 | 144400 | 144600 | 144600 | 144400 | 158 |
| 369 | 20230829 | 131000 | 42641482400 | 144700 | 144600 | 144800 | 144600 | 177 |
| 370 | 20230829 | 130900 | 42615868900 | 144500 | 144600 | 144900 | 144500 | 450 |
| 371 | 20230829 | 130800 | 42550722800 | 144600 | 144700 | 144700 | 144500 | 511 |
| 372 | 20230829 | 130700 | 42476821400 | 144700 | 144200 | 144800 | 144200 | 515 |
| 373 | 20230829 | 130600 | 42402307300 | 144500 | 144300 | 144800 | 144200 | 980 |
| 374 | 20230829 | 130500 | 42260580700 | 144300 | 144500 | 144700 | 144200 | 1231 |
| 375 | 20230829 | 130400 | 42082720000 | 144400 | 144400 | 144400 | 144300 | 224 |
| 376 | 20230829 | 130300 | 42050381500 | 144300 | 144600 | 144600 | 144300 | 196 |
| 377 | 20230829 | 130200 | 42022073100 | 144600 | 144400 | 144600 | 144200 | 669 |
| 378 | 20230829 | 130100 | 41925488800 | 144400 | 144600 | 144600 | 144400 | 92 |
| 379 | 20230829 | 130000 | 41912198800 | 144600 | 144800 | 144800 | 144500 | 130 |
| 380 | 20230829 | 125900 | 41893392500 | 144800 | 144600 | 144800 | 144400 | 872 |
| 381 | 20230829 | 125800 | 41767238800 | 144600 | 144600 | 144700 | 144500 | 280 |
| 382 | 20230829 | 125700 | 41726750000 | 144600 | 144600 | 144600 | 144500 | 178 |
| 383 | 20230829 | 125600 | 41701016900 | 144500 | 144500 | 144600 | 144400 | 222 |
| 384 | 20230829 | 125500 | 41668937200 | 144600 | 144400 | 144600 | 144400 | 94 |
| 385 | 20230829 | 125400 | 41655351600 | 144600 | 144600 | 144700 | 144600 | 88 |
| 386 | 20230829 | 125300 | 41642621700 | 144600 | 144600 | 144700 | 144300 | 467 |
| 387 | 20230829 | 125200 | 41575135400 | 144600 | 144300 | 144600 | 144300 | 1048 |
| 388 | 20230829 | 125100 | 41423771700 | 144300 | 144400 | 144500 | 144300 | 255 |
| 389 | 20230829 | 125000 | 41386954000 | 144400 | 144400 | 144700 | 144300 | 289 |
| 390 | 20230829 | 124900 | 41345187200 | 144500 | 144400 | 144500 | 144400 | 185 |
| 391 | 20230829 | 124800 | 41318467800 | 144400 | 144400 | 144500 | 144400 | 165 |
| 392 | 20230829 | 124700 | 41294639000 | 144400 | 144500 | 144500 | 144300 | 365 |
| 393 | 20230829 | 124600 | 41241933400 | 144500 | 144800 | 144800 | 144500 | 435 |
| 394 | 20230829 | 124500 | 41178990300 | 144800 | 144700 | 144800 | 144700 | 823 |
| 395 | 20230829 | 124400 | 41059893500 | 144700 | 145000 | 145000 | 144700 | 1788 |
| 396 | 20230829 | 124300 | 40800676800 | 145000 | 144800 | 145000 | 144800 | 657 |
| 397 | 20230829 | 124200 | 40705440500 | 144800 | 144800 | 144900 | 144700 | 437 |
| 398 | 20230829 | 124100 | 40642140300 | 144700 | 144700 | 144800 | 144700 | 366 |
| 399 | 20230829 | 124000 | 40589163800 | 144700 | 144700 | 144800 | 144600 | 345 |
| 400 | 20230829 | 123900 | 40539229000 | 144700 | 144600 | 144700 | 144500 | 406 |
| 401 | 20230829 | 123800 | 40480519400 | 144600 | 144600 | 144600 | 144500 | 411 |
| 402 | 20230829 | 123700 | 40421093700 | 144500 | 144700 | 144700 | 144500 | 80 |
| 403 | 20230829 | 123600 | 40409525600 | 144600 | 144400 | 144900 | 144300 | 1180 |
| 404 | 20230829 | 123500 | 40238975700 | 144400 | 144400 | 144400 | 144300 | 91 |
| 405 | 20230829 | 123400 | 40225838500 | 144400 | 144300 | 144400 | 144300 | 200 |
| 406 | 20230829 | 123300 | 40196971100 | 144300 | 144300 | 144400 | 144200 | 343 |
| 407 | 20230829 | 123200 | 40147475300 | 144300 | 144500 | 144500 | 144300 | 105 |
| 408 | 20230829 | 123100 | 40132314200 | 144400 | 144300 | 144400 | 144200 | 235 |
| 409 | 20230829 | 123000 | 40098400500 | 144200 | 144500 | 144500 | 144100 | 68 |
| 410 | 20230829 | 122900 | 40088593200 | 144500 | 144000 | 144500 | 144000 | 350 |
| 411 | 20230829 | 122800 | 40038126500 | 144100 | 144100 | 144200 | 144000 | 200 |
| 412 | 20230829 | 122700 | 40009309000 | 144100 | 144000 | 144100 | 143900 | 995 |
| 413 | 20230829 | 122600 | 39866016800 | 144000 | 143800 | 144000 | 143800 | 169 |
| 414 | 20230829 | 122500 | 39841700900 | 143900 | 144000 | 144000 | 143800 | 133 |
| 415 | 20230829 | 122400 | 39822560800 | 144000 | 144000 | 144000 | 143900 | 368 |
| 416 | 20230829 | 122300 | 39769584400 | 144000 | 143900 | 144200 | 143900 | 1702 |
| 417 | 20230829 | 122200 | 39524501000 | 143800 | 143900 | 143900 | 143800 | 78 |
| 418 | 20230829 | 122100 | 39513279200 | 143900 | 143900 | 144000 | 143800 | 560 |
| 419 | 20230829 | 122000 | 39432701200 | 143800 | 143900 | 143900 | 143800 | 107 |
| 420 | 20230829 | 121900 | 39417310600 | 143900 | 143900 | 143900 | 143800 | 175 |
| 421 | 20230829 | 121800 | 39392129200 | 143900 | 144000 | 144000 | 143800 | 320 |
| 422 | 20230829 | 121700 | 39346072200 | 143900 | 143900 | 144000 | 143800 | 1018 |
| 423 | 20230829 | 121600 | 39199542300 | 143800 | 143900 | 143900 | 143800 | 197 |
| 424 | 20230829 | 121500 | 39171200500 | 143900 | 143800 | 143900 | 143800 | 245 |
| 425 | 20230829 | 121400 | 39135965700 | 143800 | 143800 | 143900 | 143700 | 304 |
| 426 | 20230829 | 121300 | 39092243800 | 143800 | 143800 | 143800 | 143700 | 222 |
| 427 | 20230829 | 121200 | 39060322600 | 143700 | 143900 | 143900 | 143700 | 193 |
| 428 | 20230829 | 121100 | 39032583800 | 143800 | 143700 | 143900 | 143700 | 285 |
| 429 | 20230829 | 121000 | 38991599200 | 143700 | 143700 | 143800 | 143700 | 128 |
| 430 | 20230829 | 120900 | 38973199900 | 143800 | 143800 | 143900 | 143700 | 253 |
| 431 | 20230829 | 120800 | 38936828600 | 143800 | 143700 | 143800 | 143700 | 94 |
| 432 | 20230829 | 120700 | 38923318900 | 143700 | 143800 | 143800 | 143700 | 193 |
| 433 | 20230829 | 120600 | 38895572800 | 143800 | 143900 | 143900 | 143700 | 127 |
| 434 | 20230829 | 120500 | 38877310400 | 143900 | 143700 | 143900 | 143600 | 437 |
| 435 | 20230829 | 120400 | 38814497500 | 143700 | 143700 | 143700 | 143600 | 155 |
| 436 | 20230829 | 120300 | 38792224800 | 143800 | 143700 | 143800 | 143600 | 214 |
| 437 | 20230829 | 120200 | 38761475900 | 143700 | 143900 | 143900 | 143600 | 523 |
| 438 | 20230829 | 120100 | 38686314200 | 143800 | 143900 | 144000 | 143700 | 1117 |
| 439 | 20230829 | 120000 | 38525609700 | 144000 | 143900 | 144100 | 143800 | 1104 |
| 440 | 20230829 | 115900 | 38366643800 | 143800 | 143900 | 143900 | 143800 | 76 |
| 441 | 20230829 | 115800 | 38355710500 | 143900 | 143800 | 143900 | 143700 | 188 |
| 442 | 20230829 | 115700 | 38328674900 | 143900 | 143900 | 144000 | 143800 | 564 |
| 443 | 20230829 | 115600 | 38247512600 | 143800 | 143800 | 143900 | 143800 | 138 |
| 444 | 20230829 | 115500 | 38227665000 | 143800 | 144000 | 144000 | 143800 | 175 |
| 445 | 20230829 | 115400 | 38202485300 | 143900 | 144000 | 144000 | 143900 | 110 |
| 446 | 20230829 | 115300 | 38186650400 | 144000 | 143900 | 144000 | 143800 | 385 |
| 447 | 20230829 | 115200 | 38131244800 | 143900 | 143900 | 144000 | 143800 | 179 |
| 448 | 20230829 | 115100 | 38105489200 | 143900 | 144000 | 144000 | 143900 | 60 |
| 449 | 20230829 | 115000 | 38096851200 | 144000 | 143900 | 144000 | 143700 | 482 |
| 450 | 20230829 | 114900 | 38027500400 | 143900 | 143900 | 143900 | 143700 | 255 |
| 451 | 20230829 | 114800 | 37990828200 | 143800 | 143900 | 144000 | 143800 | 260 |
| 452 | 20230829 | 114700 | 37953432800 | 143900 | 143900 | 144000 | 143900 | 464 |
| 453 | 20230829 | 114600 | 37886622300 | 144000 | 143900 | 144000 | 143900 | 325 |
| 454 | 20230829 | 114500 | 37839851300 | 144000 | 144000 | 144000 | 143900 | 69 |
| 455 | 20230829 | 114400 | 37829917200 | 144000 | 144000 | 144000 | 143900 | 1072 |
| 456 | 20230829 | 114300 | 37675553700 | 143900 | 144000 | 144000 | 143900 | 353 |
| 457 | 20230829 | 114200 | 37624737400 | 144000 | 144000 | 144000 | 143900 | 379 |
| 458 | 20230829 | 114100 | 37570162800 | 144000 | 143900 | 144000 | 143900 | 351 |
| 459 | 20230829 | 114000 | 37519622100 | 144000 | 144000 | 144100 | 143900 | 1918 |
| 460 | 20230829 | 113900 | 37243452800 | 144000 | 144000 | 144000 | 143900 | 145 |
| 461 | 20230829 | 113800 | 37222577200 | 143900 | 144000 | 144000 | 143900 | 232 |
| 462 | 20230829 | 113700 | 37189176800 | 144000 | 144000 | 144000 | 143900 | 450 |
| 463 | 20230829 | 113600 | 37124393300 | 144000 | 144000 | 144500 | 143900 | 1461 |
| 464 | 20230829 | 113500 | 36914005400 | 143900 | 144000 | 144100 | 143900 | 1423 |
| 465 | 20230829 | 113400 | 36709091300 | 144000 | 144000 | 144500 | 143900 | 3367 |
| 466 | 20230829 | 113300 | 36223966200 | 144000 | 143900 | 144000 | 143900 | 101 |
| 467 | 20230829 | 113200 | 36209426500 | 144000 | 143800 | 144100 | 143800 | 891 |
| 468 | 20230829 | 113100 | 36081147500 | 143800 | 143900 | 143900 | 143800 | 195 |
| 469 | 20230829 | 113000 | 36053101500 | 143900 | 143800 | 144000 | 143800 | 595 |
| 470 | 20230829 | 112900 | 35967436000 | 143800 | 143800 | 143900 | 143700 | 338 |
| 471 | 20230829 | 112800 | 35918838300 | 143800 | 143700 | 143900 | 143700 | 293 |
| 472 | 20230829 | 112700 | 35876722900 | 143800 | 143900 | 144000 | 143700 | 424 |
| 473 | 20230829 | 112600 | 35815724600 | 143900 | 144000 | 144000 | 143800 | 673 |
| 474 | 20230829 | 112500 | 35718832000 | 144000 | 143800 | 144200 | 143700 | 1937 |
| 475 | 20230829 | 112400 | 35439814700 | 143800 | 143800 | 143800 | 143700 | 179 |
| 476 | 20230829 | 112300 | 35414075400 | 143800 | 143900 | 144000 | 143800 | 240 |
| 477 | 20230829 | 112200 | 35379542500 | 143800 | 143900 | 144000 | 143700 | 1178 |
| 478 | 20230829 | 112100 | 35210039900 | 144000 | 144000 | 144100 | 143900 | 2912 |
| 479 | 20230829 | 112000 | 34790709400 | 144100 | 144000 | 144100 | 143900 | 824 |
| 480 | 20230829 | 111900 | 34672069500 | 143900 | 143900 | 144000 | 143900 | 249 |
| 481 | 20230829 | 111800 | 34636220100 | 144000 | 144000 | 144200 | 143900 | 2631 |
| 482 | 20230829 | 111700 | 34257257300 | 143900 | 144000 | 144000 | 143800 | 328 |
| 483 | 20230829 | 111600 | 34210057700 | 144000 | 143900 | 144000 | 143900 | 212 |
| 484 | 20230829 | 111500 | 34179543200 | 144000 | 144000 | 144100 | 143900 | 834 |
| 485 | 20230829 | 111400 | 34059450200 | 143900 | 144000 | 144000 | 143800 | 524 |
| 486 | 20230829 | 111300 | 33984011300 | 144000 | 143900 | 144200 | 143800 | 1364 |
| 487 | 20230829 | 111200 | 33787568700 | 143900 | 143800 | 144000 | 143500 | 1030 |
| 488 | 20230829 | 111100 | 33639546400 | 143800 | 143700 | 143800 | 143600 | 373 |
| 489 | 20230829 | 111000 | 33585939400 | 143700 | 143900 | 143900 | 143700 | 176 |
| 490 | 20230829 | 110900 | 33560645500 | 143800 | 143800 | 144100 | 143500 | 2254 |
| 491 | 20230829 | 110800 | 33236414600 | 143800 | 143700 | 143900 | 143500 | 741 |
| 492 | 20230829 | 110700 | 33129871200 | 143700 | 144200 | 144200 | 143700 | 1611 |
| 493 | 20230829 | 110600 | 32897976900 | 144100 | 144300 | 145000 | 144100 | 2193 |
| 494 | 20230829 | 110500 | 32581520700 | 144300 | 144900 | 144900 | 144300 | 992 |
| 495 | 20230829 | 110400 | 32438102600 | 144900 | 144800 | 145100 | 144700 | 2314 |
| 496 | 20230829 | 110300 | 32102802000 | 144800 | 144700 | 145000 | 144700 | 761 |
| 497 | 20230829 | 110200 | 31992559500 | 144600 | 145400 | 145400 | 144600 | 929 |
| 498 | 20230829 | 110100 | 31857986200 | 145200 | 144900 | 145500 | 144800 | 1596 |
| 499 | 20230829 | 110000 | 31626149700 | 144900 | 144900 | 145000 | 144300 | 1715 |
| 500 | 20230829 | 105900 | 31377904000 | 144900 | 145200 | 145300 | 144800 | 1552 |
| 501 | 20230829 | 105800 | 31152807000 | 145200 | 145500 | 145600 | 145200 | 881 |
| 502 | 20230829 | 105700 | 31024768000 | 145600 | 145300 | 146000 | 145100 | 1496 |
| 503 | 20230829 | 105600 | 30807014800 | 145300 | 145500 | 145800 | 145300 | 2085 |
| 504 | 20230829 | 105500 | 30503451700 | 145500 | 146900 | 146900 | 145500 | 3502 |
| 505 | 20230829 | 105400 | 29991625300 | 146900 | 146700 | 147000 | 146700 | 886 |
| 506 | 20230829 | 105300 | 29861519500 | 146700 | 146700 | 147000 | 146600 | 2598 |
| 507 | 20230829 | 105200 | 29480039400 | 146700 | 146300 | 146800 | 146200 | 2208 |
| 508 | 20230829 | 105100 | 29156381200 | 146300 | 146300 | 146500 | 146200 | 792 |
| 509 | 20230829 | 105000 | 29040464200 | 146400 | 146600 | 146600 | 146200 | 1289 |
| 510 | 20230829 | 104900 | 28851724800 | 146600 | 146100 | 146900 | 146100 | 3404 |
| 511 | 20230829 | 104800 | 28352893900 | 146200 | 145700 | 146200 | 145600 | 4504 |
| 512 | 20230829 | 104700 | 27695623300 | 145700 | 145800 | 145800 | 145500 | 1794 |
| 513 | 20230829 | 104600 | 27434301600 | 145800 | 145500 | 146000 | 145500 | 4614 |
| 514 | 20230829 | 104500 | 26762054800 | 145400 | 145500 | 145700 | 145400 | 2149 |
| 515 | 20230829 | 104400 | 26449273900 | 145500 | 144900 | 145500 | 144900 | 5082 |
| 516 | 20230829 | 104300 | 25711864300 | 144900 | 144700 | 144900 | 144700 | 1228 |
| 517 | 20230829 | 104200 | 25533948500 | 144900 | 144900 | 144900 | 144600 | 2446 |
| 518 | 20230829 | 104100 | 25179674800 | 144800 | 144700 | 144900 | 144300 | 2996 |
| 519 | 20230829 | 104000 | 24745739100 | 144700 | 144800 | 144900 | 144300 | 2984 |
| 520 | 20230829 | 103900 | 24313798700 | 144800 | 144200 | 145000 | 144200 | 5759 |
| 521 | 20230829 | 103800 | 23480273600 | 144300 | 143700 | 144300 | 143700 | 4923 |
| 522 | 20230829 | 103700 | 22771435000 | 143800 | 143200 | 143900 | 143200 | 4484 |
| 523 | 20230829 | 103600 | 22126699900 | 143200 | 143400 | 143400 | 143000 | 1157 |
| 524 | 20230829 | 103500 | 21961019300 | 143200 | 142700 | 143400 | 142600 | 1073 |
| 525 | 20230829 | 103400 | 21807518600 | 142700 | 143400 | 143400 | 142600 | 1746 |
| 526 | 20230829 | 103300 | 21558014100 | 143400 | 143500 | 143700 | 143100 | 2104 |
| 527 | 20230829 | 103200 | 21256182500 | 143400 | 143800 | 143800 | 143400 | 1455 |
| 528 | 20230829 | 103100 | 21047188800 | 143800 | 143400 | 143800 | 143200 | 1468 |
| 529 | 20230829 | 103000 | 20836523800 | 143400 | 143200 | 143500 | 143000 | 3711 |
| 530 | 20230829 | 102900 | 20305168000 | 143300 | 143100 | 143600 | 143000 | 1292 |
| 531 | 20230829 | 102800 | 20120045800 | 143000 | 142600 | 143200 | 142500 | 2280 |
| 532 | 20230829 | 102700 | 19794366300 | 142600 | 142500 | 142600 | 142400 | 1370 |
| 533 | 20230829 | 102600 | 19599105500 | 142500 | 142100 | 142500 | 142100 | 1710 |
| 534 | 20230829 | 102500 | 19355705200 | 142200 | 142100 | 142300 | 142100 | 876 |
| 535 | 20230829 | 102400 | 19231146100 | 142000 | 141900 | 142000 | 141900 | 1167 |
| 536 | 20230829 | 102300 | 19065471300 | 141800 | 141800 | 141900 | 141800 | 523 |
| 537 | 20230829 | 102200 | 18991275100 | 141800 | 141700 | 141800 | 141600 | 1278 |
| 538 | 20230829 | 102100 | 18810099000 | 141700 | 141300 | 141900 | 141300 | 2266 |
| 539 | 20230829 | 102000 | 18489109200 | 141400 | 141100 | 141400 | 140900 | 888 |
| 540 | 20230829 | 101900 | 18363728000 | 141000 | 141100 | 141100 | 140800 | 395 |
| 541 | 20230829 | 101800 | 18308032100 | 141100 | 140900 | 141200 | 140800 | 1003 |
| 542 | 20230829 | 101700 | 18166570300 | 140800 | 140900 | 141000 | 140800 | 407 |
| 543 | 20230829 | 101600 | 18109236300 | 140800 | 140800 | 141000 | 140800 | 195 |
| 544 | 20230829 | 101500 | 18081767100 | 140900 | 141100 | 141200 | 140900 | 367 |
| 545 | 20230829 | 101400 | 18030002800 | 141100 | 140800 | 141100 | 140800 | 347 |
| 546 | 20230829 | 101300 | 17981118700 | 140800 | 140900 | 140900 | 140800 | 302 |
| 547 | 20230829 | 101200 | 17938586200 | 140900 | 140700 | 141100 | 140700 | 498 |
| 548 | 20230829 | 101100 | 17868388900 | 140700 | 140500 | 141100 | 140500 | 407 |
| 549 | 20230829 | 101000 | 17811003300 | 141100 | 140800 | 141300 | 140500 | 2023 |
| 550 | 20230829 | 100900 | 17525863200 | 140700 | 140700 | 140800 | 140600 | 421 |
| 551 | 20230829 | 100800 | 17466606900 | 140700 | 140400 | 140700 | 140200 | 681 |
| 552 | 20230829 | 100700 | 17370994900 | 140200 | 140800 | 140900 | 140200 | 1195 |
| 553 | 20230829 | 100600 | 17203135300 | 140800 | 140400 | 140900 | 140400 | 1251 |
| 554 | 20230829 | 100500 | 17027070700 | 140600 | 140700 | 140800 | 140500 | 1276 |
| 555 | 20230829 | 100400 | 16847646200 | 140700 | 140900 | 141100 | 140700 | 2552 |
| 556 | 20230829 | 100300 | 16488153500 | 140900 | 140800 | 141000 | 140600 | 1573 |
| 557 | 20230829 | 100200 | 16266493600 | 140700 | 140400 | 140800 | 140300 | 1652 |
| 558 | 20230829 | 100100 | 16034205900 | 140400 | 140600 | 140700 | 140400 | 688 |
| 559 | 20230829 | 100000 | 15937512000 | 140700 | 140800 | 140900 | 140500 | 1118 |
| 560 | 20230829 | 095900 | 15780126200 | 140800 | 140400 | 140800 | 140300 | 1321 |
| 561 | 20230829 | 095800 | 15594427700 | 140300 | 140100 | 140300 | 140000 | 484 |
| 562 | 20230829 | 095700 | 15526578600 | 140100 | 140100 | 140100 | 140000 | 566 |
| 563 | 20230829 | 095600 | 15447311200 | 140100 | 139900 | 140100 | 139900 | 603 |
| 564 | 20230829 | 095500 | 15362880800 | 139900 | 139700 | 139900 | 139700 | 1121 |
| 565 | 20230829 | 095400 | 15206139700 | 139700 | 139700 | 139800 | 139600 | 198 |
| 566 | 20230829 | 095300 | 15178476600 | 139700 | 139700 | 139900 | 139200 | 1627 |
| 567 | 20230829 | 095200 | 14951338900 | 139700 | 139400 | 139700 | 139200 | 2190 |
| 568 | 20230829 | 095100 | 14645919200 | 139400 | 139700 | 139700 | 139400 | 498 |
| 569 | 20230829 | 095000 | 14576434300 | 139700 | 139300 | 139900 | 139300 | 444 |
| 570 | 20230829 | 094900 | 14514415700 | 140000 | 139600 | 140000 | 139300 | 1212 |
| 571 | 20230829 | 094800 | 14345157600 | 139500 | 139400 | 139900 | 139400 | 1812 |
| 572 | 20230829 | 094700 | 14092103400 | 139300 | 139200 | 139300 | 139100 | 709 |
| 573 | 20230829 | 094600 | 13993356500 | 139200 | 139000 | 139200 | 138900 | 844 |
| 574 | 20230829 | 094500 | 13875984100 | 139000 | 138900 | 139500 | 138900 | 571 |
| 575 | 20230829 | 094400 | 13796508700 | 139500 | 138900 | 139500 | 138800 | 2295 |
| 576 | 20230829 | 094300 | 13477293500 | 139000 | 138800 | 139000 | 138800 | 853 |
| 577 | 20230829 | 094200 | 13358838500 | 138800 | 138500 | 138900 | 138500 | 723 |
| 578 | 20230829 | 094100 | 13258584500 | 138600 | 138500 | 138800 | 138500 | 915 |
| 579 | 20230829 | 094000 | 13131667000 | 138500 | 138400 | 138800 | 138400 | 2826 |
| 580 | 20230829 | 093900 | 12740149000 | 138300 | 138400 | 138400 | 138200 | 367 |
| 581 | 20230829 | 093800 | 12689375100 | 138300 | 138300 | 138500 | 137900 | 739 |
| 582 | 20230829 | 093700 | 12587173000 | 138300 | 137900 | 138400 | 137900 | 415 |
| 583 | 20230829 | 093600 | 12529801300 | 138000 | 137900 | 138400 | 137600 | 2581 |
| 584 | 20230829 | 093500 | 12173679600 | 138000 | 138100 | 138200 | 137900 | 1079 |
| 585 | 20230829 | 093400 | 12024688900 | 138000 | 137800 | 138200 | 137800 | 790 |
| 586 | 20230829 | 093300 | 11915688100 | 137800 | 137700 | 138200 | 137600 | 893 |
| 587 | 20230829 | 093200 | 11792465300 | 137700 | 137900 | 138000 | 137600 | 1161 |
| 588 | 20230829 | 093100 | 11632452800 | 137900 | 137900 | 138200 | 137800 | 1460 |
| 589 | 20230829 | 093000 | 11431014700 | 137900 | 137800 | 137900 | 137500 | 1019 |
| 590 | 20230829 | 092900 | 11290622700 | 137800 | 137600 | 137900 | 137600 | 3336 |
| 591 | 20230829 | 092800 | 10831011400 | 137600 | 137600 | 137600 | 137400 | 280 |
| 592 | 20230829 | 092700 | 10792515400 | 137500 | 137200 | 137600 | 137200 | 672 |
| 593 | 20230829 | 092600 | 10700114300 | 137200 | 137400 | 137700 | 137100 | 802 |
| 594 | 20230829 | 092500 | 10589835200 | 137100 | 136900 | 137500 | 136900 | 1868 |
| 595 | 20230829 | 092400 | 10333831700 | 136900 | 137600 | 137700 | 136900 | 1905 |
| 596 | 20230829 | 092300 | 10072305800 | 137700 | 137500 | 137700 | 137300 | 1214 |
| 597 | 20230829 | 092200 | 9905372700 | 137500 | 137200 | 137500 | 137100 | 1104 |
| 598 | 20230829 | 092100 | 9753715500 | 137200 | 137200 | 137200 | 136800 | 459 |
| 599 | 20230829 | 092000 | 9690811600 | 137100 | 136700 | 137200 | 136700 | 829 |
| 600 | 20230829 | 091900 | 9577277200 | 136700 | 136600 | 136800 | 136400 | 1068 |
| 601 | 20230829 | 091800 | 9431305600 | 136500 | 137000 | 137000 | 136400 | 7634 |
| 602 | 20230829 | 091700 | 8387952700 | 137000 | 136900 | 137200 | 136800 | 984 |
| 603 | 20230829 | 091600 | 8253230100 | 136800 | 137200 | 137300 | 136800 | 3520 |
| 604 | 20230829 | 091500 | 7771014800 | 137200 | 137000 | 137800 | 137000 | 1663 |
| 605 | 20230829 | 091400 | 7542736100 | 137000 | 136900 | 137100 | 136800 | 842 |
| 606 | 20230829 | 091300 | 7427438100 | 136900 | 137100 | 137300 | 136800 | 3096 |
| 607 | 20230829 | 091200 | 7003523900 | 137300 | 136900 | 137900 | 136900 | 2874 |
| 608 | 20230829 | 091100 | 6608460500 | 137000 | 136900 | 137300 | 136700 | 1046 |
| 609 | 20230829 | 091000 | 6465093000 | 136800 | 137000 | 137000 | 136600 | 2633 |
| 610 | 20230829 | 090900 | 6105067200 | 137000 | 136700 | 137000 | 136600 | 1546 |
| 611 | 20230829 | 090800 | 5893492400 | 136600 | 137000 | 137000 | 136400 | 4992 |
| 612 | 20230829 | 090700 | 5211073300 | 137000 | 136800 | 137000 | 136700 | 863 |
| 613 | 20230829 | 090600 | 5092909700 | 136800 | 137000 | 137100 | 136600 | 4487 |
| 614 | 20230829 | 090500 | 4479034900 | 136900 | 137000 | 137100 | 136800 | 1425 |
| 615 | 20230829 | 090400 | 4283859000 | 137000 | 137000 | 137000 | 136200 | 5057 |
| 616 | 20230829 | 090300 | 3592941500 | 137000 | 136500 | 137200 | 136500 | 1769 |
| 617 | 20230829 | 090200 | 3350786400 | 136500 | 137500 | 137500 | 136300 | 7808 |
| 618 | 20230829 | 090100 | 2281568300 | 137500 | 138800 | 138800 | 136600 | 9512 |
| 619 | 20230829 | 090000 | 972837100 | 138800 | 139900 | 140000 | 138500 | 6918 |