33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 3 | 20230829 | 192200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20230829 | 192100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20230829 | 192000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20230829 | 191900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20230829 | 191800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20230829 | 191700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20230829 | 191600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20230829 | 191500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20230829 | 191400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20230829 | 191300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20230829 | 191200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20230829 | 191100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20230829 | 191000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20230829 | 190900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20230829 | 190800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20230829 | 190700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20230829 | 190600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20230829 | 190500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20230829 | 190400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20230829 | 190300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20230829 | 190200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20230829 | 190100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20230829 | 190000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20230829 | 185900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20230829 | 185800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20230829 | 185700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20230829 | 185600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20230829 | 185500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20230829 | 185400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20230829 | 185300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 33 | 20230829 | 185200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20230829 | 185100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20230829 | 185000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20230829 | 184900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20230829 | 184800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20230829 | 184700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20230829 | 184600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20230829 | 184500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20230829 | 184400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20230829 | 184300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20230829 | 184200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20230829 | 184100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20230829 | 184000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20230829 | 183900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20230829 | 183800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20230829 | 183700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20230829 | 183600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20230829 | 183500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20230829 | 183400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20230829 | 183300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20230829 | 183200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20230829 | 183100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20230829 | 183000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20230829 | 182900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20230829 | 182800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20230829 | 182700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20230829 | 182600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20230829 | 182500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20230829 | 182400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20230829 | 182300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 63 | 20230829 | 182200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20230829 | 182100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20230829 | 182000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20230829 | 181900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20230829 | 181800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20230829 | 181700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20230829 | 181600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20230829 | 181500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20230829 | 181400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20230829 | 181300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20230829 | 181200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20230829 | 181100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20230829 | 181000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20230829 | 180900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20230829 | 180800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20230829 | 180700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20230829 | 180600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20230829 | 180500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20230829 | 180400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20230829 | 180300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20230829 | 180200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20230829 | 180100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20230829 | 180000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20230829 | 175900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20230829 | 175800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20230829 | 175700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20230829 | 175600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20230829 | 175500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20230829 | 175400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20230829 | 175300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 93 | 20230829 | 175200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20230829 | 175100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20230829 | 175000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20230829 | 174900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20230829 | 174800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20230829 | 174700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20230829 | 174600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20230829 | 174500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20230829 | 174400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20230829 | 174300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20230829 | 174200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20230829 | 174100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20230829 | 174000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20230829 | 173900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20230829 | 173800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20230829 | 173700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20230829 | 173600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20230829 | 173500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20230829 | 173400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20230829 | 173300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20230829 | 173200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20230829 | 173100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20230829 | 173000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20230829 | 172900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20230829 | 172800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20230829 | 172700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20230829 | 172600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20230829 | 172500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20230829 | 172400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20230829 | 172300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 123 | 20230829 | 172200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20230829 | 172100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20230829 | 172000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20230829 | 171900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20230829 | 171800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20230829 | 171700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20230829 | 171600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20230829 | 171500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20230829 | 171400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20230829 | 171300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20230829 | 171200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20230829 | 171100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20230829 | 171000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20230829 | 170900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20230829 | 170800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20230829 | 170700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20230829 | 170600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20230829 | 170500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20230829 | 170400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20230829 | 170300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20230829 | 170200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20230829 | 170100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20230829 | 170000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20230829 | 165900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20230829 | 165800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20230829 | 165700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20230829 | 165600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20230829 | 165500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20230829 | 165400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20230829 | 165300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 153 | 20230829 | 165200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20230829 | 165100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20230829 | 165000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20230829 | 164900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20230829 | 164800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20230829 | 164700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20230829 | 164600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20230829 | 164500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20230829 | 164400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20230829 | 164300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20230829 | 164200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20230829 | 164100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20230829 | 164000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20230829 | 163900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20230829 | 163800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20230829 | 163700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20230829 | 163600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20230829 | 163500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20230829 | 163400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20230829 | 163300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20230829 | 163200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20230829 | 163100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20230829 | 163000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20230829 | 162900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20230829 | 162800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20230829 | 162700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20230829 | 162600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20230829 | 162500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20230829 | 162400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20230829 | 162300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 183 | 20230829 | 162200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20230829 | 162100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20230829 | 162000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20230829 | 161900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20230829 | 161800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20230829 | 161700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 189 | 20230829 | 161600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 190 | 20230829 | 161500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 191 | 20230829 | 161400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 192 | 20230829 | 161300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 193 | 20230829 | 161200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 194 | 20230829 | 161100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 195 | 20230829 | 161000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 196 | 20230829 | 160900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 197 | 20230829 | 160800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 198 | 20230829 | 160700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 199 | 20230829 | 160600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 200 | 20230829 | 160500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 201 | 20230829 | 160400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 202 | 20230829 | 160300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 203 | 20230829 | 160200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 204 | 20230829 | 160100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 205 | 20230829 | 160000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 206 | 20230829 | 155900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 207 | 20230829 | 155800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 208 | 20230829 | 155700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 209 | 20230829 | 155600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 210 | 20230829 | 155500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 211 | 20230829 | 155400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 212 | 20230829 | 155300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 213 | 20230829 | 155200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 214 | 20230829 | 155100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 215 | 20230829 | 155000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 216 | 20230829 | 154900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 217 | 20230829 | 154800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 218 | 20230829 | 154700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 219 | 20230829 | 154600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 220 | 20230829 | 154500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 221 | 20230829 | 154400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 222 | 20230829 | 154300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 223 | 20230829 | 154200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 224 | 20230829 | 154100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 225 | 20230829 | 154000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 226 | 20230829 | 153900 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 227 | 20230829 | 153800 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 228 | 20230829 | 153700 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 229 | 20230829 | 153600 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 230 | 20230829 | 153500 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 231 | 20230829 | 153400 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 232 | 20230829 | 153300 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 233 | 20230829 | 153200 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 234 | 20230829 | 153100 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 0 |
| 235 | 20230829 | 153000 | 6956347190 | 19500 | 19500 | 19500 | 19500 | 8800 |
| 236 | 20230829 | 152900 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 237 | 20230829 | 152800 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 238 | 20230829 | 152700 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 239 | 20230829 | 152600 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 240 | 20230829 | 152500 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 241 | 20230829 | 152400 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 242 | 20230829 | 152300 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 243 | 20230829 | 152200 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 244 | 20230829 | 152100 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 245 | 20230829 | 152000 | 6784747190 | 19460 | 19460 | 19460 | 19460 | 0 |
| 246 | 20230829 | 151900 | 6784747190 | 19460 | 19490 | 19500 | 19460 | 1369 |
| 247 | 20230829 | 151800 | 6758060050 | 19490 | 19460 | 19500 | 19450 | 245 |
| 248 | 20230829 | 151700 | 6753285750 | 19490 | 19490 | 19500 | 19490 | 289 |
| 249 | 20230829 | 151600 | 6747652840 | 19490 | 19460 | 19490 | 19420 | 534 |
| 250 | 20230829 | 151500 | 6737263120 | 19470 | 19420 | 19470 | 19410 | 227 |
| 251 | 20230829 | 151400 | 6732850450 | 19460 | 19420 | 19470 | 19410 | 298 |
| 252 | 20230829 | 151300 | 6727056130 | 19420 | 19460 | 19460 | 19410 | 1627 |
| 253 | 20230829 | 151200 | 6695444970 | 19470 | 19460 | 19470 | 19460 | 342 |
| 254 | 20230829 | 151100 | 6688787970 | 19500 | 19490 | 19500 | 19480 | 127 |
| 255 | 20230829 | 151000 | 6686312260 | 19450 | 19470 | 19500 | 19450 | 1525 |
| 256 | 20230829 | 150900 | 6656602950 | 19470 | 19480 | 19490 | 19460 | 373 |
| 257 | 20230829 | 150800 | 6649338460 | 19490 | 19500 | 19500 | 19490 | 376 |
| 258 | 20230829 | 150700 | 6642008710 | 19500 | 19480 | 19500 | 19480 | 972 |
| 259 | 20230829 | 150600 | 6623059860 | 19490 | 19510 | 19520 | 19470 | 878 |
| 260 | 20230829 | 150500 | 6605942260 | 19500 | 19460 | 19520 | 19460 | 3404 |
| 261 | 20230829 | 150400 | 6539566020 | 19460 | 19460 | 19470 | 19460 | 113 |
| 262 | 20230829 | 150300 | 6537366550 | 19460 | 19460 | 19460 | 19450 | 473 |
| 263 | 20230829 | 150200 | 6528163880 | 19460 | 19470 | 19490 | 19460 | 188 |
| 264 | 20230829 | 150100 | 6524502220 | 19460 | 19460 | 19470 | 19450 | 204 |
| 265 | 20230829 | 150000 | 6520531190 | 19450 | 19450 | 19490 | 19440 | 1342 |
| 266 | 20230829 | 145900 | 6494414800 | 19480 | 19490 | 19500 | 19440 | 1363 |
| 267 | 20230829 | 145800 | 6467883520 | 19500 | 19500 | 19520 | 19480 | 555 |
| 268 | 20230829 | 145700 | 6457059560 | 19500 | 19460 | 19510 | 19460 | 1205 |
| 269 | 20230829 | 145600 | 6433567870 | 19480 | 19460 | 19480 | 19440 | 847 |
| 270 | 20230829 | 145500 | 6417091650 | 19470 | 19470 | 19480 | 19470 | 432 |
| 271 | 20230829 | 145400 | 6408679620 | 19480 | 19440 | 19480 | 19430 | 619 |
| 272 | 20230829 | 145300 | 6396644250 | 19440 | 19440 | 19450 | 19440 | 288 |
| 273 | 20230829 | 145200 | 6391044000 | 19440 | 19440 | 19450 | 19430 | 310 |
| 274 | 20230829 | 145100 | 6385016900 | 19440 | 19450 | 19460 | 19430 | 272 |
| 275 | 20230829 | 145000 | 6379728930 | 19450 | 19420 | 19470 | 19420 | 246 |
| 276 | 20230829 | 144900 | 6374947620 | 19420 | 19420 | 19430 | 19420 | 626 |
| 277 | 20230829 | 144800 | 6362789460 | 19420 | 19470 | 19470 | 19420 | 581 |
| 278 | 20230829 | 144700 | 6351483100 | 19470 | 19360 | 19500 | 19360 | 3849 |
| 279 | 20230829 | 144600 | 6276685470 | 19360 | 19350 | 19390 | 19340 | 304 |
| 280 | 20230829 | 144500 | 6270798260 | 19350 | 19350 | 19370 | 19340 | 268 |
| 281 | 20230829 | 144400 | 6265612760 | 19330 | 19330 | 19380 | 19330 | 273 |
| 282 | 20230829 | 144300 | 6260328400 | 19350 | 19370 | 19380 | 19330 | 289 |
| 283 | 20230829 | 144200 | 6254732820 | 19380 | 19320 | 19380 | 19320 | 407 |
| 284 | 20230829 | 144100 | 6246853360 | 19320 | 19330 | 19370 | 19320 | 337 |
| 285 | 20230829 | 144000 | 6240338540 | 19360 | 19310 | 19360 | 19310 | 292 |
| 286 | 20230829 | 143900 | 6234691100 | 19310 | 19320 | 19340 | 19300 | 531 |
| 287 | 20230829 | 143800 | 6224435700 | 19320 | 19350 | 19360 | 19320 | 289 |
| 288 | 20230829 | 143700 | 6218846560 | 19350 | 19320 | 19350 | 19320 | 203 |
| 289 | 20230829 | 143600 | 6214921680 | 19320 | 19350 | 19350 | 19310 | 417 |
| 290 | 20230829 | 143500 | 6206861870 | 19370 | 19320 | 19400 | 19320 | 186 |
| 291 | 20230829 | 143400 | 6203264240 | 19310 | 19320 | 19320 | 19310 | 304 |
| 292 | 20230829 | 143300 | 6197391270 | 19320 | 19310 | 19320 | 19310 | 200 |
| 293 | 20230829 | 143200 | 6193528950 | 19300 | 19300 | 19310 | 19280 | 310 |
| 294 | 20230829 | 143100 | 6187547040 | 19300 | 19290 | 19300 | 19290 | 88 |
| 295 | 20230829 | 143000 | 6185849080 | 19300 | 19300 | 19350 | 19290 | 385 |
| 296 | 20230829 | 142900 | 6178411160 | 19310 | 19300 | 19400 | 19300 | 1422 |
| 297 | 20230829 | 142800 | 6150925920 | 19300 | 19270 | 19300 | 19260 | 424 |
| 298 | 20230829 | 142700 | 6142750290 | 19280 | 19260 | 19290 | 19260 | 260 |
| 299 | 20230829 | 142600 | 6137738110 | 19260 | 19250 | 19280 | 19250 | 135 |
| 300 | 20230829 | 142500 | 6135137430 | 19240 | 19240 | 19250 | 19220 | 431 |
| 301 | 20230829 | 142400 | 6126843300 | 19240 | 19220 | 19250 | 19210 | 799 |
| 302 | 20230829 | 142300 | 6111481990 | 19220 | 19230 | 19240 | 19220 | 464 |
| 303 | 20230829 | 142200 | 6102557520 | 19240 | 19250 | 19270 | 19240 | 351 |
| 304 | 20230829 | 142100 | 6095802120 | 19250 | 19220 | 19250 | 19220 | 1197 |
| 305 | 20230829 | 142000 | 6072782120 | 19220 | 19200 | 19220 | 19200 | 681 |
| 306 | 20230829 | 141900 | 6059701000 | 19200 | 19220 | 19220 | 19200 | 421 |
| 307 | 20230829 | 141800 | 6051612590 | 19220 | 19220 | 19230 | 19210 | 756 |
| 308 | 20230829 | 141700 | 6037083590 | 19220 | 19230 | 19230 | 19220 | 315 |
| 309 | 20230829 | 141600 | 6031028510 | 19230 | 19240 | 19240 | 19200 | 1130 |
| 310 | 20230829 | 141500 | 6009313050 | 19210 | 19200 | 19230 | 19190 | 1123 |
| 311 | 20230829 | 141400 | 5987739770 | 19200 | 19290 | 19290 | 19200 | 419 |
| 312 | 20230829 | 141300 | 5979674040 | 19290 | 19290 | 19300 | 19290 | 698 |
| 313 | 20230829 | 141200 | 5966205280 | 19290 | 19290 | 19300 | 19280 | 695 |
| 314 | 20230829 | 141100 | 5952800540 | 19290 | 19350 | 19350 | 19290 | 529 |
| 315 | 20230829 | 141000 | 5942573720 | 19350 | 19220 | 19350 | 19220 | 2728 |
| 316 | 20230829 | 140900 | 5890047700 | 19220 | 19210 | 19220 | 19210 | 428 |
| 317 | 20230829 | 140800 | 5881823980 | 19210 | 19210 | 19210 | 19200 | 697 |
| 318 | 20230829 | 140700 | 5868437740 | 19210 | 19220 | 19220 | 19200 | 370 |
| 319 | 20230829 | 140600 | 5861329910 | 19220 | 19220 | 19240 | 19210 | 645 |
| 320 | 20230829 | 140500 | 5848931170 | 19220 | 19230 | 19240 | 19210 | 461 |
| 321 | 20230829 | 140400 | 5840072270 | 19230 | 19190 | 19240 | 19190 | 1188 |
| 322 | 20230829 | 140300 | 5817241110 | 19190 | 19170 | 19200 | 19160 | 965 |
| 323 | 20230829 | 140200 | 5798731600 | 19170 | 19180 | 19190 | 19170 | 494 |
| 324 | 20230829 | 140100 | 5789259050 | 19180 | 19190 | 19200 | 19180 | 584 |
| 325 | 20230829 | 140000 | 5778051520 | 19190 | 19190 | 19200 | 19180 | 624 |
| 326 | 20230829 | 135900 | 5766077680 | 19190 | 19200 | 19200 | 19180 | 653 |
| 327 | 20230829 | 135800 | 5753547160 | 19200 | 19190 | 19200 | 19180 | 827 |
| 328 | 20230829 | 135700 | 5737677130 | 19190 | 19190 | 19200 | 19180 | 470 |
| 329 | 20230829 | 135600 | 5728657940 | 19200 | 19190 | 19210 | 19180 | 534 |
| 330 | 20230829 | 135500 | 5718409420 | 19190 | 19210 | 19210 | 19190 | 722 |
| 331 | 20230829 | 135400 | 5704547860 | 19210 | 19200 | 19220 | 19200 | 530 |
| 332 | 20230829 | 135300 | 5694368050 | 19210 | 19200 | 19230 | 19190 | 497 |
| 333 | 20230829 | 135200 | 5684820300 | 19210 | 19240 | 19240 | 19210 | 400 |
| 334 | 20230829 | 135100 | 5677128110 | 19240 | 19200 | 19240 | 19200 | 722 |
| 335 | 20230829 | 135000 | 5663255620 | 19190 | 19190 | 19210 | 19190 | 671 |
| 336 | 20230829 | 134900 | 5650376290 | 19190 | 19190 | 19200 | 19180 | 891 |
| 337 | 20230829 | 134800 | 5633280270 | 19180 | 19220 | 19220 | 19180 | 750 |
| 338 | 20230829 | 134700 | 5618875550 | 19220 | 19200 | 19220 | 19190 | 1076 |
| 339 | 20230829 | 134600 | 5598211910 | 19220 | 19180 | 19220 | 19180 | 610 |
| 340 | 20230829 | 134500 | 5586504340 | 19190 | 19140 | 19190 | 19140 | 940 |
| 341 | 20230829 | 134400 | 5568486410 | 19140 | 19160 | 19170 | 19140 | 1627 |
| 342 | 20230829 | 134300 | 5537313930 | 19160 | 19230 | 19230 | 19160 | 147 |
| 343 | 20230829 | 134200 | 5534494380 | 19210 | 19160 | 19210 | 19160 | 680 |
| 344 | 20230829 | 134100 | 5521454950 | 19170 | 19160 | 19190 | 19160 | 560 |
| 345 | 20230829 | 134000 | 5510716890 | 19160 | 19140 | 19170 | 19140 | 628 |
| 346 | 20230829 | 133900 | 5498688600 | 19140 | 19120 | 19160 | 19120 | 618 |
| 347 | 20230829 | 133800 | 5486863120 | 19150 | 19180 | 19180 | 19100 | 1361 |
| 348 | 20230829 | 133700 | 5460827020 | 19180 | 19230 | 19230 | 19180 | 1296 |
| 349 | 20230829 | 133600 | 5435927240 | 19230 | 19220 | 19240 | 19220 | 396 |
| 350 | 20230829 | 133500 | 5428314450 | 19220 | 19210 | 19230 | 19210 | 586 |
| 351 | 20230829 | 133400 | 5417051700 | 19210 | 19200 | 19220 | 19190 | 541 |
| 352 | 20230829 | 133300 | 5406662860 | 19210 | 19200 | 19210 | 19200 | 594 |
| 353 | 20230829 | 133200 | 5395257280 | 19200 | 19210 | 19230 | 19200 | 950 |
| 354 | 20230829 | 133100 | 5377008450 | 19210 | 19210 | 19210 | 19200 | 2265 |
| 355 | 20230829 | 133000 | 5333517400 | 19220 | 19250 | 19250 | 19210 | 1231 |
| 356 | 20230829 | 132900 | 5309859390 | 19240 | 19250 | 19250 | 19240 | 487 |
| 357 | 20230829 | 132800 | 5300486290 | 19260 | 19270 | 19280 | 19230 | 1495 |
| 358 | 20230829 | 132700 | 5271709410 | 19280 | 19330 | 19330 | 19280 | 1500 |
| 359 | 20230829 | 132600 | 5242748980 | 19330 | 19350 | 19350 | 19320 | 1690 |
| 360 | 20230829 | 132500 | 5210073910 | 19350 | 19390 | 19390 | 19350 | 381 |
| 361 | 20230829 | 132400 | 5202699370 | 19400 | 19390 | 19400 | 19390 | 460 |
| 362 | 20230829 | 132300 | 5193775640 | 19390 | 19400 | 19400 | 19390 | 182 |
| 363 | 20230829 | 132200 | 5190245120 | 19420 | 19410 | 19420 | 19390 | 374 |
| 364 | 20230829 | 132100 | 5182984390 | 19410 | 19380 | 19410 | 19380 | 402 |
| 365 | 20230829 | 132000 | 5175186180 | 19380 | 19390 | 19390 | 19350 | 581 |
| 366 | 20230829 | 131900 | 5163934190 | 19400 | 19420 | 19420 | 19400 | 414 |
| 367 | 20230829 | 131800 | 5155900260 | 19410 | 19420 | 19430 | 19410 | 346 |
| 368 | 20230829 | 131700 | 5149181970 | 19420 | 19420 | 19420 | 19400 | 567 |
| 369 | 20230829 | 131600 | 5138172100 | 19420 | 19390 | 19420 | 19380 | 1108 |
| 370 | 20230829 | 131500 | 5116688510 | 19380 | 19400 | 19410 | 19380 | 463 |
| 371 | 20230829 | 131400 | 5107705640 | 19410 | 19440 | 19440 | 19400 | 2115 |
| 372 | 20230829 | 131300 | 5066634850 | 19440 | 19520 | 19520 | 19440 | 3305 |
| 373 | 20230829 | 131200 | 5002252700 | 19510 | 19570 | 19580 | 19510 | 3285 |
| 374 | 20230829 | 131100 | 4938037650 | 19590 | 19600 | 19600 | 19570 | 304 |
| 375 | 20230829 | 131000 | 4932085420 | 19600 | 19580 | 19620 | 19560 | 3066 |
| 376 | 20230829 | 130900 | 4872002310 | 19590 | 19580 | 19590 | 19570 | 184 |
| 377 | 20230829 | 130800 | 4868400510 | 19580 | 19600 | 19600 | 19560 | 807 |
| 378 | 20230829 | 130700 | 4852594210 | 19600 | 19620 | 19630 | 19600 | 4362 |
| 379 | 20230829 | 130600 | 4767069270 | 19610 | 19600 | 19610 | 19590 | 2972 |
| 380 | 20230829 | 130500 | 4708811880 | 19600 | 19540 | 19600 | 19540 | 4633 |
| 381 | 20230829 | 130400 | 4618157960 | 19530 | 19530 | 19540 | 19530 | 1325 |
| 382 | 20230829 | 130300 | 4592268200 | 19530 | 19510 | 19540 | 19510 | 375 |
| 383 | 20230829 | 130200 | 4584942010 | 19500 | 19500 | 19500 | 19490 | 108 |
| 384 | 20230829 | 130100 | 4582836020 | 19490 | 19490 | 19500 | 19490 | 1431 |
| 385 | 20230829 | 130000 | 4554933650 | 19490 | 19470 | 19500 | 19470 | 449 |
| 386 | 20230829 | 125900 | 4546185070 | 19460 | 19530 | 19530 | 19460 | 878 |
| 387 | 20230829 | 125800 | 4529058430 | 19530 | 19540 | 19540 | 19520 | 911 |
| 388 | 20230829 | 125700 | 4511266040 | 19540 | 19530 | 19540 | 19530 | 1058 |
| 389 | 20230829 | 125600 | 4490601150 | 19540 | 19540 | 19540 | 19530 | 423 |
| 390 | 20230829 | 125500 | 4482336650 | 19540 | 19530 | 19540 | 19530 | 1219 |
| 391 | 20230829 | 125400 | 4458522120 | 19540 | 19540 | 19540 | 19530 | 1229 |
| 392 | 20230829 | 125300 | 4434508660 | 19540 | 19470 | 19580 | 19460 | 24026 |
| 393 | 20230829 | 125200 | 3965761800 | 19470 | 19450 | 19470 | 19450 | 2016 |
| 394 | 20230829 | 125100 | 3926532010 | 19440 | 19450 | 19450 | 19440 | 165 |
| 395 | 20230829 | 125000 | 3923323490 | 19460 | 19440 | 19460 | 19440 | 598 |
| 396 | 20230829 | 124900 | 3911691590 | 19450 | 19450 | 19450 | 19450 | 152 |
| 397 | 20230829 | 124800 | 3908735190 | 19450 | 19440 | 19450 | 19430 | 1692 |
| 398 | 20230829 | 124700 | 3875831210 | 19440 | 19440 | 19440 | 19430 | 223 |
| 399 | 20230829 | 124600 | 3871497260 | 19440 | 19430 | 19440 | 19430 | 96 |
| 400 | 20230829 | 124500 | 3869631320 | 19430 | 19420 | 19430 | 19420 | 352 |
| 401 | 20230829 | 124400 | 3862793690 | 19410 | 19400 | 19410 | 19400 | 665 |
| 402 | 20230829 | 124300 | 3849888000 | 19400 | 19430 | 19440 | 19400 | 1593 |
| 403 | 20230829 | 124200 | 3818950330 | 19440 | 19440 | 19440 | 19430 | 192 |
| 404 | 20230829 | 124100 | 3815218400 | 19430 | 19430 | 19440 | 19430 | 227 |
| 405 | 20230829 | 124000 | 3810806300 | 19440 | 19440 | 19440 | 19430 | 304 |
| 406 | 20230829 | 123900 | 3804896920 | 19440 | 19440 | 19440 | 19430 | 182 |
| 407 | 20230829 | 123800 | 3801359580 | 19430 | 19420 | 19430 | 19420 | 496 |
| 408 | 20230829 | 123700 | 3791723300 | 19420 | 19440 | 19440 | 19420 | 374 |
| 409 | 20230829 | 123600 | 3784454800 | 19440 | 19430 | 19440 | 19420 | 1306 |
| 410 | 20230829 | 123500 | 3759074680 | 19430 | 19410 | 19430 | 19410 | 389 |
| 411 | 20230829 | 123400 | 3751518620 | 19410 | 19400 | 19410 | 19390 | 128 |
| 412 | 20230829 | 123300 | 3749035400 | 19400 | 19390 | 19400 | 19390 | 1434 |
| 413 | 20230829 | 123200 | 3721222310 | 19380 | 19370 | 19380 | 19370 | 375 |
| 414 | 20230829 | 123100 | 3713957990 | 19380 | 19380 | 19380 | 19370 | 1405 |
| 415 | 20230829 | 123000 | 3686737180 | 19370 | 19380 | 19380 | 19370 | 190 |
| 416 | 20230829 | 122900 | 3683055710 | 19380 | 19430 | 19430 | 19380 | 1153 |
| 417 | 20230829 | 122800 | 3660682270 | 19430 | 19440 | 19440 | 19420 | 748 |
| 418 | 20230829 | 122700 | 3646149930 | 19440 | 19450 | 19450 | 19440 | 313 |
| 419 | 20230829 | 122600 | 3640064620 | 19450 | 19450 | 19450 | 19440 | 1132 |
| 420 | 20230829 | 122500 | 3618051010 | 19450 | 19440 | 19450 | 19440 | 20 |
| 421 | 20230829 | 122400 | 3617662020 | 19450 | 19430 | 19450 | 19430 | 1395 |
| 422 | 20230829 | 122300 | 3590541440 | 19430 | 19430 | 19430 | 19420 | 606 |
| 423 | 20230829 | 122200 | 3578767800 | 19430 | 19420 | 19430 | 19410 | 1050 |
| 424 | 20230829 | 122100 | 3558377420 | 19410 | 19400 | 19410 | 19400 | 511 |
| 425 | 20230829 | 122000 | 3548460990 | 19390 | 19410 | 19410 | 19390 | 226 |
| 426 | 20230829 | 121900 | 3544075350 | 19400 | 19400 | 19410 | 19400 | 161 |
| 427 | 20230829 | 121800 | 3540951250 | 19390 | 19400 | 19400 | 19380 | 220 |
| 428 | 20230829 | 121700 | 3536685050 | 19400 | 19400 | 19400 | 19400 | 30 |
| 429 | 20230829 | 121600 | 3536103050 | 19400 | 19370 | 19400 | 19370 | 321 |
| 430 | 20230829 | 121500 | 3529880760 | 19380 | 19380 | 19380 | 19370 | 50 |
| 431 | 20230829 | 121400 | 3528911770 | 19370 | 19370 | 19380 | 19370 | 514 |
| 432 | 20230829 | 121300 | 3518952000 | 19360 | 19340 | 19360 | 19340 | 449 |
| 433 | 20230829 | 121200 | 3510262540 | 19340 | 19340 | 19350 | 19340 | 195 |
| 434 | 20230829 | 121100 | 3506489310 | 19350 | 19350 | 19350 | 19330 | 342 |
| 435 | 20230829 | 121000 | 3499872060 | 19350 | 19350 | 19350 | 19350 | 157 |
| 436 | 20230829 | 120900 | 3496834110 | 19340 | 19340 | 19350 | 19340 | 273 |
| 437 | 20230829 | 120800 | 3491553960 | 19330 | 19360 | 19360 | 19330 | 784 |
| 438 | 20230829 | 120700 | 3476384790 | 19370 | 19370 | 19400 | 19370 | 634 |
| 439 | 20230829 | 120600 | 3464099470 | 19390 | 19400 | 19400 | 19390 | 909 |
| 440 | 20230829 | 120500 | 3446473700 | 19410 | 19390 | 19410 | 19390 | 421 |
| 441 | 20230829 | 120400 | 3438307010 | 19390 | 19360 | 19390 | 19350 | 353 |
| 442 | 20230829 | 120300 | 3431468680 | 19360 | 19380 | 19390 | 19360 | 385 |
| 443 | 20230829 | 120200 | 3424010610 | 19380 | 19410 | 19430 | 19380 | 1236 |
| 444 | 20230829 | 120100 | 3400032750 | 19420 | 19430 | 19430 | 19420 | 266 |
| 445 | 20230829 | 120000 | 3394866070 | 19410 | 19400 | 19420 | 19400 | 590 |
| 446 | 20230829 | 115900 | 3383415130 | 19400 | 19420 | 19440 | 19400 | 728 |
| 447 | 20230829 | 115800 | 3369278670 | 19410 | 19400 | 19410 | 19390 | 2124 |
| 448 | 20230829 | 115700 | 3328072800 | 19400 | 19380 | 19400 | 19380 | 667 |
| 449 | 20230829 | 115600 | 3315138370 | 19400 | 19390 | 19400 | 19380 | 163 |
| 450 | 20230829 | 115500 | 3311977800 | 19390 | 19380 | 19390 | 19380 | 319 |
| 451 | 20230829 | 115400 | 3305793040 | 19380 | 19370 | 19380 | 19340 | 652 |
| 452 | 20230829 | 115300 | 3293169790 | 19370 | 19370 | 19380 | 19350 | 231 |
| 453 | 20230829 | 115200 | 3288696310 | 19380 | 19380 | 19380 | 19380 | 232 |
| 454 | 20230829 | 115100 | 3284200150 | 19360 | 19400 | 19400 | 19360 | 1559 |
| 455 | 20230829 | 115000 | 3253972440 | 19390 | 19340 | 19390 | 19340 | 1942 |
| 456 | 20230829 | 114900 | 3216332850 | 19330 | 19320 | 19330 | 19310 | 567 |
| 457 | 20230829 | 114800 | 3205378930 | 19320 | 19310 | 19320 | 19310 | 110 |
| 458 | 20230829 | 114700 | 3203254230 | 19320 | 19320 | 19330 | 19320 | 270 |
| 459 | 20230829 | 114600 | 3198037530 | 19330 | 19350 | 19360 | 19330 | 1314 |
| 460 | 20230829 | 114500 | 3172616340 | 19340 | 19330 | 19350 | 19330 | 2467 |
| 461 | 20230829 | 114400 | 3124894200 | 19330 | 19320 | 19330 | 19310 | 377 |
| 462 | 20230829 | 114300 | 3117609740 | 19310 | 19300 | 19320 | 19300 | 553 |
| 463 | 20230829 | 114200 | 3106932020 | 19300 | 19300 | 19340 | 19300 | 2583 |
| 464 | 20230829 | 114100 | 3057030120 | 19300 | 19280 | 19300 | 19270 | 1264 |
| 465 | 20230829 | 114000 | 3032653440 | 19280 | 19270 | 19280 | 19260 | 681 |
| 466 | 20230829 | 113900 | 3019529800 | 19270 | 19240 | 19270 | 19240 | 1814 |
| 467 | 20230829 | 113800 | 2984598440 | 19250 | 19250 | 19250 | 19240 | 971 |
| 468 | 20230829 | 113700 | 2965907840 | 19250 | 19220 | 19250 | 19220 | 729 |
| 469 | 20230829 | 113600 | 2951887560 | 19220 | 19190 | 19220 | 19190 | 370 |
| 470 | 20230829 | 113500 | 2944784140 | 19180 | 19190 | 19190 | 19180 | 195 |
| 471 | 20230829 | 113400 | 2941043800 | 19190 | 19180 | 19210 | 19170 | 325 |
| 472 | 20230829 | 113300 | 2934805370 | 19180 | 19210 | 19220 | 19170 | 516 |
| 473 | 20230829 | 113200 | 2924902750 | 19210 | 19230 | 19240 | 19210 | 339 |
| 474 | 20230829 | 113100 | 2918387320 | 19240 | 19240 | 19240 | 19230 | 415 |
| 475 | 20230829 | 113000 | 2910404030 | 19230 | 19220 | 19240 | 19220 | 770 |
| 476 | 20230829 | 112900 | 2895595870 | 19230 | 19220 | 19230 | 19210 | 146 |
| 477 | 20230829 | 112800 | 2892789320 | 19220 | 19190 | 19220 | 19180 | 492 |
| 478 | 20230829 | 112700 | 2883338160 | 19200 | 19170 | 19200 | 19170 | 1673 |
| 479 | 20230829 | 112600 | 2851235890 | 19170 | 19160 | 19170 | 19160 | 325 |
| 480 | 20230829 | 112500 | 2845006780 | 19170 | 19160 | 19180 | 19150 | 837 |
| 481 | 20230829 | 112400 | 2828966220 | 19160 | 19160 | 19170 | 19150 | 421 |
| 482 | 20230829 | 112300 | 2820897710 | 19150 | 19150 | 19150 | 19140 | 308 |
| 483 | 20230829 | 112200 | 2815001670 | 19120 | 19170 | 19170 | 19120 | 684 |
| 484 | 20230829 | 112100 | 2801898570 | 19170 | 19160 | 19180 | 19160 | 473 |
| 485 | 20230829 | 112000 | 2792831460 | 19160 | 19170 | 19180 | 19160 | 206 |
| 486 | 20230829 | 111900 | 2788882470 | 19170 | 19180 | 19180 | 19170 | 569 |
| 487 | 20230829 | 111800 | 2777972900 | 19170 | 19150 | 19180 | 19140 | 527 |
| 488 | 20230829 | 111700 | 2767875950 | 19150 | 19140 | 19150 | 19140 | 467 |
| 489 | 20230829 | 111600 | 2758934330 | 19140 | 19130 | 19150 | 19130 | 332 |
| 490 | 20230829 | 111500 | 2752579530 | 19120 | 19130 | 19150 | 19120 | 230 |
| 491 | 20230829 | 111400 | 2748179380 | 19130 | 19120 | 19130 | 19110 | 301 |
| 492 | 20230829 | 111300 | 2742424190 | 19120 | 19130 | 19140 | 19120 | 239 |
| 493 | 20230829 | 111200 | 2737853240 | 19120 | 19110 | 19120 | 19110 | 1042 |
| 494 | 20230829 | 111100 | 2717939350 | 19120 | 19120 | 19150 | 19120 | 399 |
| 495 | 20230829 | 111000 | 2710304930 | 19120 | 19130 | 19140 | 19120 | 100 |
| 496 | 20230829 | 110900 | 2708392220 | 19130 | 19170 | 19170 | 19130 | 1446 |
| 497 | 20230829 | 110800 | 2680717890 | 19160 | 19180 | 19190 | 19160 | 303 |
| 498 | 20230829 | 110700 | 2674908400 | 19170 | 19170 | 19180 | 19160 | 185 |
| 499 | 20230829 | 110600 | 2671362160 | 19180 | 19170 | 19180 | 19170 | 390 |
| 500 | 20230829 | 110500 | 2663883270 | 19170 | 19190 | 19190 | 19170 | 1145 |
| 501 | 20230829 | 110400 | 2641922660 | 19180 | 19190 | 19200 | 19180 | 292 |
| 502 | 20230829 | 110300 | 2636319030 | 19190 | 19220 | 19220 | 19190 | 431 |
| 503 | 20230829 | 110200 | 2628043610 | 19210 | 19230 | 19230 | 19180 | 674 |
| 504 | 20230829 | 110100 | 2615102430 | 19230 | 19190 | 19230 | 19190 | 1321 |
| 505 | 20230829 | 110000 | 2589723910 | 19190 | 19180 | 19210 | 19180 | 270 |
| 506 | 20230829 | 105900 | 2584541530 | 19180 | 19180 | 19190 | 19170 | 481 |
| 507 | 20230829 | 105800 | 2575315630 | 19180 | 19140 | 19220 | 19140 | 3901 |
| 508 | 20230829 | 105700 | 2500482020 | 19150 | 19140 | 19150 | 19130 | 724 |
| 509 | 20230829 | 105600 | 2486624170 | 19150 | 19160 | 19160 | 19140 | 816 |
| 510 | 20230829 | 105500 | 2470997980 | 19160 | 19110 | 19160 | 19110 | 1235 |
| 511 | 20230829 | 105400 | 2447358770 | 19110 | 19030 | 19110 | 19030 | 551 |
| 512 | 20230829 | 105300 | 2436855860 | 19010 | 19070 | 19070 | 19010 | 361 |
| 513 | 20230829 | 105200 | 2429981680 | 19100 | 19080 | 19100 | 19070 | 283 |
| 514 | 20230829 | 105100 | 2424582370 | 19070 | 19100 | 19100 | 19070 | 370 |
| 515 | 20230829 | 105000 | 2417521730 | 19080 | 19090 | 19100 | 19080 | 185 |
| 516 | 20230829 | 104900 | 2413988980 | 19100 | 19090 | 19100 | 19090 | 302 |
| 517 | 20230829 | 104800 | 2408222020 | 19090 | 19110 | 19120 | 19090 | 476 |
| 518 | 20230829 | 104700 | 2399130580 | 19110 | 19110 | 19120 | 19090 | 737 |
| 519 | 20230829 | 104600 | 2385050810 | 19110 | 19120 | 19130 | 19110 | 478 |
| 520 | 20230829 | 104500 | 2375913530 | 19120 | 19120 | 19120 | 19110 | 165 |
| 521 | 20230829 | 104400 | 2372759140 | 19120 | 19110 | 19130 | 19100 | 392 |
| 522 | 20230829 | 104300 | 2365267150 | 19110 | 19110 | 19120 | 19100 | 375 |
| 523 | 20230829 | 104200 | 2358100480 | 19100 | 19100 | 19110 | 19100 | 147 |
| 524 | 20230829 | 104100 | 2355291930 | 19090 | 19110 | 19110 | 19090 | 391 |
| 525 | 20230829 | 104000 | 2347824030 | 19090 | 19090 | 19130 | 19090 | 191 |
| 526 | 20230829 | 103900 | 2344173380 | 19140 | 19080 | 19140 | 19050 | 435 |
| 527 | 20230829 | 103800 | 2335863560 | 19130 | 19020 | 19130 | 19020 | 870 |
| 528 | 20230829 | 103700 | 2319267120 | 19030 | 18960 | 19050 | 18960 | 603 |
| 529 | 20230829 | 103600 | 2307806240 | 18960 | 18970 | 19000 | 18950 | 434 |
| 530 | 20230829 | 103500 | 2299569880 | 19000 | 18990 | 19030 | 18950 | 458 |
| 531 | 20230829 | 103400 | 2290880870 | 18990 | 18990 | 19010 | 18990 | 417 |
| 532 | 20230829 | 103300 | 2282958800 | 18990 | 19030 | 19050 | 18990 | 542 |
| 533 | 20230829 | 103200 | 2272645000 | 19030 | 19020 | 19050 | 19000 | 430 |
| 534 | 20230829 | 103100 | 2264461650 | 19020 | 19030 | 19050 | 18990 | 460 |
| 535 | 20230829 | 103000 | 2255714890 | 19030 | 19020 | 19060 | 19020 | 487 |
| 536 | 20230829 | 102900 | 2246438490 | 19060 | 19000 | 19060 | 18990 | 1073 |
| 537 | 20230829 | 102800 | 2226028850 | 19000 | 19030 | 19050 | 19000 | 356 |
| 538 | 20230829 | 102700 | 2219257330 | 19050 | 19090 | 19100 | 19050 | 397 |
| 539 | 20230829 | 102600 | 2211684050 | 19100 | 19000 | 19100 | 19000 | 930 |
| 540 | 20230829 | 102500 | 2193963930 | 19000 | 18990 | 19030 | 18990 | 467 |
| 541 | 20230829 | 102400 | 2185088830 | 18980 | 18970 | 18990 | 18970 | 307 |
| 542 | 20230829 | 102300 | 2179261410 | 18970 | 18980 | 19010 | 18970 | 558 |
| 543 | 20230829 | 102200 | 2168671480 | 18970 | 18950 | 18970 | 18950 | 474 |
| 544 | 20230829 | 102100 | 2159685900 | 18950 | 18910 | 18970 | 18900 | 348 |
| 545 | 20230829 | 102000 | 2153096710 | 18910 | 18840 | 18910 | 18840 | 542 |
| 546 | 20230829 | 101900 | 2142869410 | 18840 | 18790 | 18850 | 18790 | 410 |
| 547 | 20230829 | 101800 | 2135150240 | 18920 | 18740 | 18920 | 18740 | 1108 |
| 548 | 20230829 | 101700 | 2114283660 | 18740 | 18750 | 18760 | 18740 | 1757 |
| 549 | 20230829 | 101600 | 2081334050 | 18760 | 18830 | 18830 | 18760 | 1400 |
| 550 | 20230829 | 101500 | 2055014060 | 18840 | 18910 | 18950 | 18800 | 4020 |
| 551 | 20230829 | 101400 | 1979224710 | 18920 | 18920 | 18920 | 18900 | 405 |
| 552 | 20230829 | 101300 | 1971566340 | 18920 | 18950 | 18960 | 18910 | 2763 |
| 553 | 20230829 | 101200 | 1919227120 | 18950 | 18980 | 18980 | 18950 | 774 |
| 554 | 20230829 | 101100 | 1904554250 | 18980 | 19000 | 19000 | 18980 | 361 |
| 555 | 20230829 | 101000 | 1897695770 | 19000 | 19010 | 19020 | 19000 | 311 |
| 556 | 20230829 | 100900 | 1891783900 | 19030 | 19030 | 19030 | 19010 | 193 |
| 557 | 20230829 | 100800 | 1888113080 | 19040 | 19100 | 19120 | 19040 | 532 |
| 558 | 20230829 | 100700 | 1877957250 | 19110 | 19150 | 19150 | 19110 | 541 |
| 559 | 20230829 | 100600 | 1867609090 | 19160 | 19140 | 19160 | 19130 | 387 |
| 560 | 20230829 | 100500 | 1860199380 | 19140 | 19140 | 19160 | 19140 | 417 |
| 561 | 20230829 | 100400 | 1852216110 | 19150 | 19150 | 19150 | 19130 | 485 |
| 562 | 20230829 | 100300 | 1842932530 | 19150 | 19130 | 19170 | 19120 | 1080 |
| 563 | 20230829 | 100200 | 1822252490 | 19140 | 19120 | 19150 | 19120 | 224 |
| 564 | 20230829 | 100100 | 1817966570 | 19110 | 19110 | 19130 | 19100 | 623 |
| 565 | 20230829 | 100000 | 1806057020 | 19100 | 19100 | 19110 | 19100 | 326 |
| 566 | 20230829 | 095900 | 1799828400 | 19100 | 19080 | 19100 | 19080 | 422 |
| 567 | 20230829 | 095800 | 1791771210 | 19080 | 19070 | 19080 | 19060 | 354 |
| 568 | 20230829 | 095700 | 1785021150 | 19070 | 19070 | 19080 | 19050 | 45 |
| 569 | 20230829 | 095600 | 1784162910 | 19070 | 19100 | 19100 | 19060 | 606 |
| 570 | 20230829 | 095500 | 1772593980 | 19110 | 19130 | 19130 | 19110 | 461 |
| 571 | 20230829 | 095400 | 1763777800 | 19130 | 19140 | 19140 | 19120 | 870 |
| 572 | 20230829 | 095300 | 1747128660 | 19140 | 19150 | 19160 | 19140 | 380 |
| 573 | 20230829 | 095200 | 1739852580 | 19140 | 19150 | 19150 | 19140 | 233 |
| 574 | 20230829 | 095100 | 1735392270 | 19150 | 19150 | 19160 | 19150 | 401 |
| 575 | 20230829 | 095000 | 1727710280 | 19160 | 19190 | 19200 | 19160 | 529 |
| 576 | 20230829 | 094900 | 1717564900 | 19190 | 19170 | 19190 | 19170 | 248 |
| 577 | 20230829 | 094800 | 1712807810 | 19190 | 19160 | 19200 | 19160 | 497 |
| 578 | 20230829 | 094700 | 1703277050 | 19170 | 19140 | 19170 | 19140 | 435 |
| 579 | 20230829 | 094600 | 1694946710 | 19140 | 18970 | 19140 | 18970 | 2764 |
| 580 | 20230829 | 094500 | 1642348870 | 18970 | 18990 | 18990 | 18970 | 61 |
| 581 | 20230829 | 094400 | 1641190520 | 19000 | 19010 | 19010 | 18970 | 595 |
| 582 | 20230829 | 094300 | 1629897500 | 19010 | 19020 | 19030 | 18980 | 534 |
| 583 | 20230829 | 094200 | 1619742080 | 19020 | 18940 | 19030 | 18940 | 875 |
| 584 | 20230829 | 094100 | 1603154960 | 18940 | 18940 | 18940 | 18940 | 611 |
| 585 | 20230829 | 094000 | 1591582620 | 18940 | 18950 | 18950 | 18940 | 397 |
| 586 | 20230829 | 093900 | 1584061300 | 18940 | 18930 | 18950 | 18930 | 290 |
| 587 | 20230829 | 093800 | 1578570350 | 18930 | 18960 | 18960 | 18930 | 1116 |
| 588 | 20230829 | 093700 | 1557430450 | 18960 | 18970 | 18970 | 18960 | 462 |
| 589 | 20230829 | 093600 | 1548670420 | 18980 | 18910 | 18980 | 18900 | 1543 |
| 590 | 20230829 | 093500 | 1519453700 | 18920 | 19040 | 19040 | 18920 | 1188 |
| 591 | 20230829 | 093400 | 1496896000 | 19030 | 19030 | 19050 | 19030 | 1077 |
| 592 | 20230829 | 093300 | 1476396510 | 19030 | 19030 | 19040 | 19010 | 637 |
| 593 | 20230829 | 093200 | 1464278530 | 19040 | 19130 | 19130 | 19000 | 1700 |
| 594 | 20230829 | 093100 | 1431827670 | 19140 | 19120 | 19140 | 19120 | 280 |
| 595 | 20230829 | 093000 | 1426473350 | 19130 | 19150 | 19170 | 19130 | 752 |
| 596 | 20230829 | 092900 | 1412072970 | 19150 | 19200 | 19220 | 19140 | 649 |
| 597 | 20230829 | 092800 | 1399619430 | 19200 | 19090 | 19220 | 19090 | 1685 |
| 598 | 20230829 | 092700 | 1367335330 | 19070 | 19030 | 19130 | 19000 | 2165 |
| 599 | 20230829 | 092600 | 1326077490 | 19040 | 19110 | 19110 | 19040 | 545 |
| 600 | 20230829 | 092500 | 1315681610 | 19110 | 19070 | 19110 | 19070 | 374 |
| 601 | 20230829 | 092400 | 1308543540 | 19070 | 19090 | 19090 | 18780 | 4742 |
| 602 | 20230829 | 092300 | 1218548460 | 19090 | 19280 | 19280 | 19070 | 3521 |
| 603 | 20230829 | 092200 | 1150868060 | 19250 | 19350 | 19350 | 19250 | 466 |
| 604 | 20230829 | 092100 | 1141883180 | 19350 | 19490 | 19490 | 19220 | 6000 |
| 605 | 20230829 | 092000 | 1025295870 | 19490 | 19070 | 19500 | 19070 | 17329 |
| 606 | 20230829 | 091900 | 689602920 | 19070 | 18910 | 19080 | 18910 | 3508 |
| 607 | 20230829 | 091800 | 622991640 | 18910 | 18870 | 18920 | 18870 | 253 |
| 608 | 20230829 | 091700 | 618214580 | 18870 | 18890 | 18890 | 18870 | 114 |
| 609 | 20230829 | 091600 | 616061680 | 18840 | 18830 | 18840 | 18820 | 1718 |
| 610 | 20230829 | 091500 | 583711910 | 18830 | 18810 | 18840 | 18810 | 1306 |
| 611 | 20230829 | 091400 | 559129170 | 18800 | 18890 | 18890 | 18800 | 1665 |
| 612 | 20230829 | 091300 | 527801600 | 18900 | 18900 | 18920 | 18860 | 2594 |
| 613 | 20230829 | 091200 | 478798910 | 18900 | 18810 | 18910 | 18810 | 1705 |
| 614 | 20230829 | 091100 | 446681140 | 18810 | 18860 | 18860 | 18810 | 648 |
| 615 | 20230829 | 091000 | 434480760 | 18860 | 18760 | 18870 | 18760 | 1437 |
| 616 | 20230829 | 090900 | 407405760 | 18740 | 18650 | 18740 | 18650 | 1173 |
| 617 | 20230829 | 090800 | 385471930 | 18650 | 18660 | 18680 | 18640 | 954 |
| 618 | 20230829 | 090700 | 367675130 | 18660 | 18670 | 18680 | 18640 | 531 |
| 619 | 20230829 | 090600 | 357762960 | 18690 | 18730 | 18730 | 18640 | 1691 |
| 620 | 20230829 | 090500 | 326145920 | 18740 | 18730 | 18820 | 18730 | 2626 |
| 621 | 20230829 | 090400 | 276849280 | 18730 | 18680 | 18740 | 18680 | 338 |
| 622 | 20230829 | 090300 | 270519830 | 18670 | 18700 | 18700 | 18570 | 3859 |
| 623 | 20230829 | 090200 | 198551900 | 18700 | 18770 | 18770 | 18700 | 4497 |
| 624 | 20230829 | 090100 | 114209570 | 18770 | 18800 | 18800 | 18760 | 1661 |
| 625 | 20230829 | 090000 | 83013900 | 18840 | 18900 | 18910 | 18810 | 4396 |