35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 3 | 20230829 | 192800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230829 | 192700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230829 | 192600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230829 | 192500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230829 | 192400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230829 | 192300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230829 | 192200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230829 | 192100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230829 | 192000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230829 | 191900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230829 | 191800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230829 | 191700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230829 | 191600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230829 | 191500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230829 | 191400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230829 | 191300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230829 | 191200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230829 | 191100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230829 | 191000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230829 | 190900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230829 | 190800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230829 | 190700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230829 | 190600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230829 | 190500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230829 | 190400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230829 | 190300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230829 | 190200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230829 | 190100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230829 | 190000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230829 | 185900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 33 | 20230829 | 185800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230829 | 185700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230829 | 185600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230829 | 185500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230829 | 185400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230829 | 185300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230829 | 185200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230829 | 185100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230829 | 185000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230829 | 184900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230829 | 184800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230829 | 184700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230829 | 184600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230829 | 184500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230829 | 184400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230829 | 184300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230829 | 184200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230829 | 184100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230829 | 184000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230829 | 183900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230829 | 183800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230829 | 183700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230829 | 183600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230829 | 183500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230829 | 183400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230829 | 183300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230829 | 183200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230829 | 183100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230829 | 183000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230829 | 182900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 63 | 20230829 | 182800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230829 | 182700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230829 | 182600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230829 | 182500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230829 | 182400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230829 | 182300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230829 | 182200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230829 | 182100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230829 | 182000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230829 | 181900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230829 | 181800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230829 | 181700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230829 | 181600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230829 | 181500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230829 | 181400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230829 | 181300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230829 | 181200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230829 | 181100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230829 | 181000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230829 | 180900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230829 | 180800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230829 | 180700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230829 | 180600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230829 | 180500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230829 | 180400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230829 | 180300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230829 | 180200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230829 | 180100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230829 | 180000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230829 | 175900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 93 | 20230829 | 175800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230829 | 175700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230829 | 175600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230829 | 175500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230829 | 175400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230829 | 175300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230829 | 175200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230829 | 175100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230829 | 175000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230829 | 174900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230829 | 174800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230829 | 174700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230829 | 174600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230829 | 174500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230829 | 174400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230829 | 174300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230829 | 174200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230829 | 174100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230829 | 174000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230829 | 173900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230829 | 173800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230829 | 173700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230829 | 173600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230829 | 173500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230829 | 173400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230829 | 173300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230829 | 173200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230829 | 173100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230829 | 173000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230829 | 172900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 123 | 20230829 | 172800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230829 | 172700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230829 | 172600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230829 | 172500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230829 | 172400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230829 | 172300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230829 | 172200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230829 | 172100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230829 | 172000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230829 | 171900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230829 | 171800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230829 | 171700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230829 | 171600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230829 | 171500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230829 | 171400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230829 | 171300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230829 | 171200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230829 | 171100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230829 | 171000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230829 | 170900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230829 | 170800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230829 | 170700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230829 | 170600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230829 | 170500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230829 | 170400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230829 | 170300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230829 | 170200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230829 | 170100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230829 | 170000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230829 | 165900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 153 | 20230829 | 165800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230829 | 165700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230829 | 165600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230829 | 165500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230829 | 165400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230829 | 165300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230829 | 165200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230829 | 165100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230829 | 165000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230829 | 164900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230829 | 164800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230829 | 164700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230829 | 164600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230829 | 164500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230829 | 164400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230829 | 164300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230829 | 164200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230829 | 164100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230829 | 164000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230829 | 163900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230829 | 163800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230829 | 163700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230829 | 163600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230829 | 163500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230829 | 163400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230829 | 163300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230829 | 163200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230829 | 163100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230829 | 163000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230829 | 162900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 183 | 20230829 | 162800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230829 | 162700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230829 | 162600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230829 | 162500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230829 | 162400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230829 | 162300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230829 | 162200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230829 | 162100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230829 | 162000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230829 | 161900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230829 | 161800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230829 | 161700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230829 | 161600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230829 | 161500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230829 | 161400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230829 | 161300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230829 | 161200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230829 | 161100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230829 | 161000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230829 | 160900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230829 | 160800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230829 | 160700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230829 | 160600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230829 | 160500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230829 | 160400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230829 | 160300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230829 | 160200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20230829 | 160100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20230829 | 160000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20230829 | 155900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 213 | 20230829 | 155800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20230829 | 155700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20230829 | 155600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20230829 | 155500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20230829 | 155400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20230829 | 155300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230829 | 155200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230829 | 155100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230829 | 155000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230829 | 154900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230829 | 154800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230829 | 154700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230829 | 154600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230829 | 154500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230829 | 154400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230829 | 154300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230829 | 154200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230829 | 154100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20230829 | 154000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20230829 | 153900 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20230829 | 153800 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20230829 | 153700 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20230829 | 153600 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230829 | 153500 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230829 | 153400 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230829 | 153300 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230829 | 153200 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230829 | 153100 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230829 | 153000 | 80714265100 | 23400 | 23400 | 23400 | 23400 | 71989 |
| 242 | 20230829 | 152900 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 243 | 20230829 | 152800 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230829 | 152700 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230829 | 152600 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20230829 | 152500 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20230829 | 152400 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20230829 | 152300 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20230829 | 152200 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20230829 | 152100 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20230829 | 152000 | 79029722500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20230829 | 151900 | 79029722500 | 23400 | 23450 | 23450 | 23400 | 19602 |
| 253 | 20230829 | 151800 | 78570508200 | 23400 | 23400 | 23450 | 23300 | 27966 |
| 254 | 20230829 | 151700 | 77916748350 | 23400 | 23400 | 23400 | 23350 | 6632 |
| 255 | 20230829 | 151600 | 77761698250 | 23400 | 23450 | 23450 | 23350 | 15383 |
| 256 | 20230829 | 151500 | 77401652800 | 23450 | 23500 | 23500 | 23400 | 8830 |
| 257 | 20230829 | 151400 | 77194685900 | 23450 | 23450 | 23500 | 23400 | 32639 |
| 258 | 20230829 | 151300 | 76429312450 | 23450 | 23350 | 23450 | 23350 | 19655 |
| 259 | 20230829 | 151200 | 75969816150 | 23350 | 23400 | 23400 | 23300 | 14722 |
| 260 | 20230829 | 151100 | 75626017700 | 23350 | 23450 | 23450 | 23350 | 27279 |
| 261 | 20230829 | 151000 | 74988467150 | 23400 | 23450 | 23450 | 23400 | 21035 |
| 262 | 20230829 | 150900 | 74495824500 | 23400 | 23350 | 23450 | 23350 | 26789 |
| 263 | 20230829 | 150800 | 73868924300 | 23350 | 23400 | 23400 | 23300 | 21243 |
| 264 | 20230829 | 150700 | 73372538750 | 23400 | 23250 | 23400 | 23200 | 31932 |
| 265 | 20230829 | 150600 | 72627687100 | 23250 | 23250 | 23300 | 23200 | 15359 |
| 266 | 20230829 | 150500 | 72270513950 | 23250 | 23250 | 23300 | 23200 | 9106 |
| 267 | 20230829 | 150400 | 72058922400 | 23250 | 23250 | 23300 | 23200 | 16712 |
| 268 | 20230829 | 150300 | 71670379950 | 23250 | 23250 | 23300 | 23200 | 5585 |
| 269 | 20230829 | 150200 | 71540419600 | 23300 | 23250 | 23300 | 23150 | 11666 |
| 270 | 20230829 | 150100 | 71269584550 | 23250 | 23200 | 23300 | 23200 | 9763 |
| 271 | 20230829 | 150000 | 71042656250 | 23200 | 23150 | 23200 | 23150 | 9967 |
| 272 | 20230829 | 145900 | 70811463000 | 23200 | 23150 | 23200 | 23100 | 7206 |
| 273 | 20230829 | 145800 | 70644659750 | 23100 | 23100 | 23150 | 23050 | 5651 |
| 274 | 20230829 | 145700 | 70514152300 | 23100 | 23050 | 23100 | 23050 | 579 |
| 275 | 20230829 | 145600 | 70500792000 | 23100 | 23100 | 23100 | 23050 | 3417 |
| 276 | 20230829 | 145500 | 70421983950 | 23100 | 23150 | 23150 | 23100 | 6722 |
| 277 | 20230829 | 145400 | 70266695200 | 23150 | 23150 | 23150 | 23100 | 5831 |
| 278 | 20230829 | 145300 | 70131992200 | 23150 | 23150 | 23150 | 23100 | 1449 |
| 279 | 20230829 | 145200 | 70098478800 | 23150 | 23150 | 23150 | 23100 | 1797 |
| 280 | 20230829 | 145100 | 70056915450 | 23100 | 23100 | 23150 | 23100 | 4573 |
| 281 | 20230829 | 145000 | 69951191600 | 23150 | 23150 | 23150 | 23100 | 973 |
| 282 | 20230829 | 144900 | 69928696600 | 23100 | 23150 | 23150 | 23100 | 1309 |
| 283 | 20230829 | 144800 | 69898432150 | 23150 | 23100 | 23150 | 23100 | 1022 |
| 284 | 20230829 | 144700 | 69874779300 | 23150 | 23150 | 23150 | 23100 | 1058 |
| 285 | 20230829 | 144600 | 69850298100 | 23150 | 23150 | 23150 | 23100 | 1264 |
| 286 | 20230829 | 144500 | 69821074300 | 23150 | 23150 | 23150 | 23100 | 956 |
| 287 | 20230829 | 144400 | 69798977400 | 23150 | 23150 | 23150 | 23100 | 1263 |
| 288 | 20230829 | 144300 | 69769780250 | 23150 | 23150 | 23150 | 23100 | 3008 |
| 289 | 20230829 | 144200 | 69700234050 | 23150 | 23150 | 23150 | 23100 | 1620 |
| 290 | 20230829 | 144100 | 69662769000 | 23150 | 23150 | 23150 | 23100 | 3818 |
| 291 | 20230829 | 144000 | 69574423450 | 23150 | 23200 | 23200 | 23150 | 6366 |
| 292 | 20230829 | 143900 | 69427016800 | 23200 | 23200 | 23200 | 23150 | 732 |
| 293 | 20230829 | 143800 | 69410050050 | 23150 | 23200 | 23200 | 23150 | 2520 |
| 294 | 20230829 | 143700 | 69351681250 | 23200 | 23200 | 23200 | 23150 | 3425 |
| 295 | 20230829 | 143600 | 69272363700 | 23200 | 23200 | 23200 | 23150 | 2371 |
| 296 | 20230829 | 143500 | 69217428850 | 23200 | 23150 | 23200 | 23100 | 11625 |
| 297 | 20230829 | 143400 | 68948384200 | 23100 | 23150 | 23150 | 23100 | 1310 |
| 298 | 20230829 | 143300 | 68918088400 | 23100 | 23150 | 23150 | 23100 | 2943 |
| 299 | 20230829 | 143200 | 68850061350 | 23150 | 23150 | 23150 | 23100 | 7497 |
| 300 | 20230829 | 143100 | 68676812600 | 23150 | 23150 | 23150 | 23100 | 2604 |
| 301 | 20230829 | 143000 | 68616556350 | 23150 | 23100 | 23150 | 23100 | 4814 |
| 302 | 20230829 | 142900 | 68505236100 | 23150 | 23150 | 23150 | 23100 | 1096 |
| 303 | 20230829 | 142800 | 68479883300 | 23100 | 23150 | 23150 | 23100 | 1704 |
| 304 | 20230829 | 142700 | 68440508700 | 23150 | 23150 | 23200 | 23100 | 4097 |
| 305 | 20230829 | 142600 | 68345775150 | 23200 | 23200 | 23200 | 23150 | 4536 |
| 306 | 20230829 | 142500 | 68240721400 | 23200 | 23250 | 23250 | 23150 | 10081 |
| 307 | 20230829 | 142400 | 68007040350 | 23250 | 23300 | 23300 | 23150 | 13138 |
| 308 | 20230829 | 142300 | 67702085650 | 23200 | 23200 | 23300 | 23200 | 7834 |
| 309 | 20230829 | 142200 | 67519934650 | 23250 | 23250 | 23300 | 23200 | 11598 |
| 310 | 20230829 | 142100 | 67250265950 | 23250 | 23300 | 23300 | 23200 | 6838 |
| 311 | 20230829 | 142000 | 67091086950 | 23350 | 23150 | 23350 | 23150 | 46821 |
| 312 | 20230829 | 141900 | 66002916700 | 23150 | 23150 | 23150 | 23100 | 1035 |
| 313 | 20230829 | 141800 | 65978985750 | 23150 | 23100 | 23150 | 23100 | 1903 |
| 314 | 20230829 | 141700 | 65935014500 | 23100 | 23150 | 23150 | 23100 | 725 |
| 315 | 20230829 | 141600 | 65918247950 | 23100 | 23100 | 23150 | 23100 | 7026 |
| 316 | 20230829 | 141500 | 65755893700 | 23100 | 23150 | 23150 | 23100 | 4809 |
| 317 | 20230829 | 141400 | 65644793000 | 23150 | 23150 | 23150 | 23100 | 3095 |
| 318 | 20230829 | 141300 | 65573284600 | 23150 | 23150 | 23150 | 23100 | 1173 |
| 319 | 20230829 | 141200 | 65546137900 | 23150 | 23150 | 23150 | 23100 | 2412 |
| 320 | 20230829 | 141100 | 65490303050 | 23150 | 23100 | 23150 | 23050 | 10338 |
| 321 | 20230829 | 141000 | 65251276400 | 23050 | 23050 | 23100 | 23000 | 6783 |
| 322 | 20230829 | 140900 | 65094853100 | 23050 | 23050 | 23050 | 23000 | 2120 |
| 323 | 20230829 | 140800 | 65046012600 | 23050 | 23050 | 23050 | 23000 | 2113 |
| 324 | 20230829 | 140700 | 64997376700 | 23050 | 23000 | 23050 | 22950 | 2240 |
| 325 | 20230829 | 140600 | 64945902550 | 23000 | 23050 | 23050 | 23000 | 5733 |
| 326 | 20230829 | 140500 | 64813999400 | 23050 | 23050 | 23050 | 23000 | 2695 |
| 327 | 20230829 | 140400 | 64751934100 | 23050 | 23050 | 23050 | 23000 | 3362 |
| 328 | 20230829 | 140300 | 64674570700 | 23050 | 23050 | 23050 | 23000 | 1239 |
| 329 | 20230829 | 140200 | 64646026450 | 23050 | 23050 | 23050 | 23000 | 1447 |
| 330 | 20230829 | 140100 | 64612718700 | 23000 | 23050 | 23050 | 23000 | 1329 |
| 331 | 20230829 | 140000 | 64582100650 | 23000 | 23050 | 23050 | 23000 | 4100 |
| 332 | 20230829 | 135900 | 64487770850 | 23050 | 23100 | 23100 | 23000 | 955 |
| 333 | 20230829 | 135800 | 64465765000 | 23100 | 23050 | 23100 | 23000 | 3057 |
| 334 | 20230829 | 135700 | 64395294050 | 23050 | 23050 | 23050 | 23000 | 2979 |
| 335 | 20230829 | 135600 | 64326660450 | 23050 | 23050 | 23050 | 23000 | 1368 |
| 336 | 20230829 | 135500 | 64295129000 | 23050 | 23100 | 23100 | 23000 | 4640 |
| 337 | 20230829 | 135400 | 64188365550 | 23100 | 23050 | 23100 | 23050 | 2343 |
| 338 | 20230829 | 135300 | 64134336250 | 23050 | 23050 | 23100 | 23000 | 4952 |
| 339 | 20230829 | 135200 | 64020119150 | 23050 | 23050 | 23050 | 23000 | 2380 |
| 340 | 20230829 | 135100 | 63965297600 | 23050 | 23050 | 23050 | 23000 | 792 |
| 341 | 20230829 | 135000 | 63947054650 | 23050 | 23050 | 23050 | 23000 | 1375 |
| 342 | 20230829 | 134900 | 63915402050 | 23050 | 23050 | 23050 | 23000 | 2602 |
| 343 | 20230829 | 134800 | 63855472250 | 23050 | 23050 | 23050 | 23000 | 346 |
| 344 | 20230829 | 134700 | 63847498850 | 23000 | 23050 | 23050 | 23000 | 2351 |
| 345 | 20230829 | 134600 | 63793349750 | 23050 | 23000 | 23050 | 22950 | 4770 |
| 346 | 20230829 | 134500 | 63683614250 | 23000 | 23000 | 23000 | 22950 | 2230 |
| 347 | 20230829 | 134400 | 63632419450 | 23000 | 23000 | 23050 | 22950 | 8384 |
| 348 | 20230829 | 134300 | 63439771550 | 22950 | 23000 | 23000 | 22950 | 2047 |
| 349 | 20230829 | 134200 | 63392759850 | 22950 | 23000 | 23000 | 22950 | 3842 |
| 350 | 20230829 | 134100 | 63304561400 | 23000 | 23000 | 23050 | 22950 | 4205 |
| 351 | 20230829 | 134000 | 63207852300 | 23000 | 22900 | 23000 | 22900 | 4601 |
| 352 | 20230829 | 133900 | 63102292100 | 22950 | 22900 | 22950 | 22900 | 10555 |
| 353 | 20230829 | 133800 | 62860538450 | 22900 | 22950 | 22950 | 22900 | 6543 |
| 354 | 20230829 | 133700 | 62710664000 | 22950 | 23000 | 23000 | 22900 | 7889 |
| 355 | 20230829 | 133600 | 62529779850 | 22950 | 23000 | 23000 | 22950 | 3985 |
| 356 | 20230829 | 133500 | 62438310750 | 23000 | 23000 | 23000 | 22950 | 3735 |
| 357 | 20230829 | 133400 | 62352566700 | 23000 | 23000 | 23050 | 22950 | 4136 |
| 358 | 20230829 | 133300 | 62257494850 | 23000 | 23000 | 23050 | 22950 | 4453 |
| 359 | 20230829 | 133200 | 62155091550 | 23000 | 23050 | 23050 | 22950 | 19081 |
| 360 | 20230829 | 133100 | 61716662850 | 23000 | 23050 | 23050 | 23000 | 2344 |
| 361 | 20230829 | 133000 | 61662669400 | 23050 | 23000 | 23050 | 22950 | 1086 |
| 362 | 20230829 | 132900 | 61637673750 | 23000 | 23050 | 23050 | 22950 | 2778 |
| 363 | 20230829 | 132800 | 61573773950 | 23050 | 23050 | 23050 | 23000 | 2898 |
| 364 | 20230829 | 132700 | 61507082150 | 23000 | 23050 | 23050 | 23000 | 2322 |
| 365 | 20230829 | 132600 | 61453646200 | 23000 | 23050 | 23050 | 23000 | 2265 |
| 366 | 20230829 | 132500 | 61401534300 | 23050 | 23050 | 23050 | 22950 | 5588 |
| 367 | 20230829 | 132400 | 61273036450 | 23050 | 23050 | 23050 | 23000 | 11327 |
| 368 | 20230829 | 132300 | 61012433500 | 23050 | 23050 | 23100 | 23050 | 2903 |
| 369 | 20230829 | 132200 | 60945492250 | 23050 | 23050 | 23050 | 22950 | 6389 |
| 370 | 20230829 | 132100 | 60798441300 | 23000 | 23000 | 23050 | 22900 | 32183 |
| 371 | 20230829 | 132000 | 60059357100 | 22950 | 23150 | 23150 | 22950 | 22730 |
| 372 | 20230829 | 131900 | 59536260750 | 23150 | 23100 | 23150 | 23050 | 3467 |
| 373 | 20230829 | 131800 | 59456114050 | 23100 | 23200 | 23200 | 23050 | 11865 |
| 374 | 20230829 | 131700 | 59182030200 | 23200 | 23200 | 23200 | 23150 | 3296 |
| 375 | 20230829 | 131600 | 59105644100 | 23200 | 23150 | 23200 | 23100 | 5215 |
| 376 | 20230829 | 131500 | 58984863950 | 23150 | 23150 | 23150 | 23100 | 4864 |
| 377 | 20230829 | 131400 | 58872390300 | 23150 | 23100 | 23150 | 23050 | 4181 |
| 378 | 20230829 | 131300 | 58775774500 | 23050 | 23150 | 23200 | 23050 | 15744 |
| 379 | 20230829 | 131200 | 58411645650 | 23150 | 23200 | 23200 | 23050 | 12933 |
| 380 | 20230829 | 131100 | 58112706000 | 23200 | 23300 | 23300 | 23000 | 49611 |
| 381 | 20230829 | 131000 | 56965210550 | 23250 | 23550 | 23550 | 23200 | 63553 |
| 382 | 20230829 | 130900 | 55484707700 | 23500 | 23400 | 23600 | 23400 | 23932 |
| 383 | 20230829 | 130800 | 54922517100 | 23450 | 23500 | 23500 | 23400 | 33967 |
| 384 | 20230829 | 130700 | 54126776300 | 23450 | 23600 | 23600 | 23450 | 42078 |
| 385 | 20230829 | 130600 | 53136870750 | 23600 | 23650 | 23700 | 23550 | 63751 |
| 386 | 20230829 | 130500 | 51631581550 | 23650 | 23550 | 23700 | 23500 | 98496 |
| 387 | 20230829 | 130400 | 49306680200 | 23500 | 23500 | 23600 | 23400 | 104255 |
| 388 | 20230829 | 130300 | 46853666300 | 23550 | 23250 | 23550 | 23250 | 123773 |
| 389 | 20230829 | 130200 | 43957345200 | 23250 | 23200 | 23300 | 23150 | 18043 |
| 390 | 20230829 | 130100 | 43538185700 | 23200 | 23200 | 23200 | 23150 | 3268 |
| 391 | 20230829 | 130000 | 43462445850 | 23200 | 23200 | 23250 | 23150 | 6163 |
| 392 | 20230829 | 125900 | 43319503050 | 23200 | 23200 | 23200 | 23150 | 2232 |
| 393 | 20230829 | 125800 | 43267751550 | 23200 | 23200 | 23200 | 23150 | 1542 |
| 394 | 20230829 | 125700 | 43231981100 | 23200 | 23200 | 23200 | 23150 | 4048 |
| 395 | 20230829 | 125600 | 43138071350 | 23150 | 23200 | 23200 | 23150 | 6719 |
| 396 | 20230829 | 125500 | 42982240550 | 23150 | 23200 | 23200 | 23150 | 2158 |
| 397 | 20230829 | 125400 | 42932256900 | 23200 | 23150 | 23200 | 23150 | 2516 |
| 398 | 20230829 | 125300 | 42873994550 | 23150 | 23150 | 23150 | 23100 | 2738 |
| 399 | 20230829 | 125200 | 42810611100 | 23150 | 23200 | 23200 | 23100 | 2411 |
| 400 | 20230829 | 125100 | 42754768550 | 23200 | 23150 | 23200 | 23100 | 4568 |
| 401 | 20230829 | 125000 | 42648973150 | 23150 | 23200 | 23200 | 23100 | 968 |
| 402 | 20230829 | 124900 | 42626588800 | 23100 | 23150 | 23200 | 23100 | 5227 |
| 403 | 20230829 | 124800 | 42505578750 | 23150 | 23150 | 23150 | 23100 | 5261 |
| 404 | 20230829 | 124700 | 42383926550 | 23150 | 23250 | 23250 | 23100 | 15178 |
| 405 | 20230829 | 124600 | 42032154700 | 23250 | 23200 | 23250 | 23150 | 22425 |
| 406 | 20230829 | 124500 | 41511378900 | 23200 | 23100 | 23200 | 23100 | 11370 |
| 407 | 20230829 | 124400 | 41248305700 | 23100 | 23100 | 23100 | 23050 | 3851 |
| 408 | 20230829 | 124300 | 41159518250 | 23100 | 23050 | 23100 | 23000 | 5433 |
| 409 | 20230829 | 124200 | 41034237800 | 23050 | 23000 | 23050 | 22950 | 1769 |
| 410 | 20230829 | 124100 | 40993518050 | 23000 | 23000 | 23000 | 22950 | 754 |
| 411 | 20230829 | 124000 | 40976178950 | 23000 | 23000 | 23000 | 22950 | 1372 |
| 412 | 20230829 | 123900 | 40944649350 | 23000 | 23000 | 23000 | 22950 | 605 |
| 413 | 20230829 | 123800 | 40930742900 | 23000 | 23000 | 23000 | 22950 | 481 |
| 414 | 20230829 | 123700 | 40919696300 | 23000 | 23000 | 23000 | 22950 | 2338 |
| 415 | 20230829 | 123600 | 40865983950 | 23000 | 23050 | 23050 | 23000 | 2578 |
| 416 | 20230829 | 123500 | 40806676100 | 23050 | 23050 | 23050 | 23000 | 820 |
| 417 | 20230829 | 123400 | 40787800900 | 23050 | 23050 | 23050 | 23000 | 1998 |
| 418 | 20230829 | 123300 | 40741815050 | 23050 | 23050 | 23050 | 23000 | 3915 |
| 419 | 20230829 | 123200 | 40651753100 | 23050 | 23000 | 23050 | 22950 | 2603 |
| 420 | 20230829 | 123100 | 40591882350 | 23000 | 23000 | 23000 | 22950 | 1143 |
| 421 | 20230829 | 123000 | 40565595950 | 23000 | 23000 | 23000 | 22950 | 956 |
| 422 | 20230829 | 122900 | 40543635050 | 23000 | 23000 | 23000 | 22950 | 577 |
| 423 | 20230829 | 122800 | 40530386150 | 23000 | 23000 | 23000 | 22950 | 767 |
| 424 | 20230829 | 122700 | 40512762350 | 23000 | 23000 | 23000 | 22950 | 1162 |
| 425 | 20230829 | 122600 | 40486073700 | 23000 | 23000 | 23000 | 22950 | 717 |
| 426 | 20230829 | 122500 | 40469583000 | 23000 | 23000 | 23000 | 22950 | 1085 |
| 427 | 20230829 | 122400 | 40444628550 | 23000 | 23000 | 23000 | 22950 | 2763 |
| 428 | 20230829 | 122300 | 40381206850 | 23000 | 23000 | 23000 | 22950 | 1589 |
| 429 | 20230829 | 122200 | 40344733250 | 23000 | 23000 | 23000 | 22950 | 1041 |
| 430 | 20230829 | 122100 | 40320790700 | 23000 | 23000 | 23000 | 22950 | 1358 |
| 431 | 20230829 | 122000 | 40289577300 | 23000 | 23000 | 23000 | 22950 | 702 |
| 432 | 20230829 | 121900 | 40273454150 | 23000 | 23000 | 23000 | 22950 | 1356 |
| 433 | 20230829 | 121800 | 40242266350 | 23000 | 22950 | 23000 | 22950 | 455 |
| 434 | 20230829 | 121700 | 40231802750 | 23000 | 22950 | 23000 | 22900 | 2070 |
| 435 | 20230829 | 121600 | 40184279000 | 22950 | 22950 | 22950 | 22900 | 2141 |
| 436 | 20230829 | 121500 | 40135153800 | 22950 | 23000 | 23000 | 22950 | 3170 |
| 437 | 20230829 | 121400 | 40062370650 | 23000 | 23000 | 23000 | 22950 | 455 |
| 438 | 20230829 | 121300 | 40051921050 | 23000 | 23000 | 23000 | 22950 | 2665 |
| 439 | 20230829 | 121200 | 39990751200 | 23000 | 23000 | 23000 | 22950 | 770 |
| 440 | 20230829 | 121100 | 39973069450 | 23000 | 23000 | 23000 | 22950 | 347 |
| 441 | 20230829 | 121000 | 39965095250 | 23000 | 23000 | 23000 | 22950 | 587 |
| 442 | 20230829 | 120900 | 39951594550 | 23000 | 23100 | 23100 | 22950 | 5597 |
| 443 | 20230829 | 120800 | 39822812750 | 23100 | 23050 | 23100 | 23000 | 5469 |
| 444 | 20230829 | 120700 | 39696751350 | 23050 | 23050 | 23050 | 23000 | 435 |
| 445 | 20230829 | 120600 | 39686725900 | 23050 | 23000 | 23050 | 23000 | 3234 |
| 446 | 20230829 | 120500 | 39612337500 | 23000 | 23000 | 23000 | 22950 | 944 |
| 447 | 20230829 | 120400 | 39590625750 | 23000 | 23000 | 23050 | 22950 | 2127 |
| 448 | 20230829 | 120300 | 39541701000 | 23050 | 23050 | 23050 | 23000 | 1356 |
| 449 | 20230829 | 120200 | 39510485650 | 23050 | 23000 | 23050 | 22950 | 2182 |
| 450 | 20230829 | 120100 | 39460305050 | 23000 | 23000 | 23050 | 22950 | 8138 |
| 451 | 20230829 | 120000 | 39273376750 | 23000 | 23000 | 23000 | 22950 | 400 |
| 452 | 20230829 | 115900 | 39264177000 | 23000 | 23000 | 23000 | 22950 | 1620 |
| 453 | 20230829 | 115800 | 39226920850 | 23000 | 22950 | 23000 | 22900 | 1519 |
| 454 | 20230829 | 115700 | 39192075750 | 22950 | 22950 | 22950 | 22900 | 898 |
| 455 | 20230829 | 115600 | 39171493200 | 22950 | 22950 | 23000 | 22900 | 9152 |
| 456 | 20230829 | 115500 | 38961639050 | 22950 | 22950 | 22950 | 22900 | 945 |
| 457 | 20230829 | 115400 | 38939951950 | 22950 | 22850 | 22950 | 22800 | 13049 |
| 458 | 20230829 | 115300 | 38641646200 | 22850 | 22850 | 22850 | 22800 | 10014 |
| 459 | 20230829 | 115200 | 38413282650 | 22850 | 22850 | 22850 | 22800 | 4102 |
| 460 | 20230829 | 115100 | 38319705350 | 22850 | 22850 | 22950 | 22850 | 4002 |
| 461 | 20230829 | 115000 | 38228213750 | 22900 | 22900 | 22900 | 22850 | 2191 |
| 462 | 20230829 | 114900 | 38178084850 | 22900 | 22900 | 22900 | 22850 | 1364 |
| 463 | 20230829 | 114800 | 38146863700 | 22900 | 22900 | 22900 | 22850 | 482 |
| 464 | 20230829 | 114700 | 38135835550 | 22900 | 22850 | 22900 | 22850 | 949 |
| 465 | 20230829 | 114600 | 38114128350 | 22900 | 22900 | 22900 | 22850 | 595 |
| 466 | 20230829 | 114500 | 38100515200 | 22900 | 22850 | 22900 | 22850 | 2378 |
| 467 | 20230829 | 114400 | 38046151300 | 22850 | 22900 | 22900 | 22850 | 1791 |
| 468 | 20230829 | 114300 | 38005213600 | 22900 | 22900 | 22900 | 22850 | 861 |
| 469 | 20230829 | 114200 | 37985511300 | 22900 | 22900 | 22900 | 22850 | 2079 |
| 470 | 20230829 | 114100 | 37937949150 | 22850 | 22900 | 22900 | 22850 | 857 |
| 471 | 20230829 | 114000 | 37918356350 | 22900 | 22900 | 22900 | 22850 | 442 |
| 472 | 20230829 | 113900 | 37908247400 | 22850 | 22900 | 22900 | 22850 | 3438 |
| 473 | 20230829 | 113800 | 37829555550 | 22900 | 22850 | 22900 | 22850 | 1628 |
| 474 | 20230829 | 113700 | 37792341550 | 22900 | 22900 | 22900 | 22850 | 1404 |
| 475 | 20230829 | 113600 | 37760212000 | 22850 | 22900 | 22900 | 22850 | 962 |
| 476 | 20230829 | 113500 | 37738210700 | 22900 | 22900 | 22900 | 22850 | 928 |
| 477 | 20230829 | 113400 | 37716993650 | 22900 | 22900 | 22900 | 22850 | 1109 |
| 478 | 20230829 | 113300 | 37691643600 | 22850 | 22850 | 22900 | 22850 | 5190 |
| 479 | 20230829 | 113200 | 37573030050 | 22900 | 22900 | 22900 | 22850 | 2603 |
| 480 | 20230829 | 113100 | 37513530350 | 22900 | 22850 | 22900 | 22800 | 4562 |
| 481 | 20230829 | 113000 | 37409312600 | 22850 | 22850 | 22900 | 22800 | 2727 |
| 482 | 20230829 | 112900 | 37346975250 | 22850 | 22850 | 22850 | 22800 | 2261 |
| 483 | 20230829 | 112800 | 37295342700 | 22850 | 22850 | 22850 | 22800 | 2874 |
| 484 | 20230829 | 112700 | 37229762300 | 22850 | 22850 | 22850 | 22800 | 6790 |
| 485 | 20230829 | 112600 | 37074915200 | 22800 | 23000 | 23000 | 22800 | 26583 |
| 486 | 20230829 | 112500 | 36467269450 | 23000 | 23000 | 23000 | 22950 | 976 |
| 487 | 20230829 | 112400 | 36444827400 | 23000 | 23000 | 23000 | 22950 | 2426 |
| 488 | 20230829 | 112300 | 36389053200 | 23000 | 23000 | 23000 | 22950 | 1178 |
| 489 | 20230829 | 112200 | 36361968550 | 23000 | 23000 | 23000 | 22950 | 3067 |
| 490 | 20230829 | 112100 | 36291559350 | 22950 | 22950 | 23000 | 22950 | 1209 |
| 491 | 20230829 | 112000 | 36263756400 | 22950 | 23000 | 23000 | 22950 | 2668 |
| 492 | 20230829 | 111900 | 36202510300 | 23000 | 23000 | 23000 | 22950 | 2052 |
| 493 | 20230829 | 111800 | 36155336800 | 23000 | 22950 | 23000 | 22900 | 6218 |
| 494 | 20230829 | 111700 | 36012597450 | 22950 | 22950 | 22950 | 22900 | 2854 |
| 495 | 20230829 | 111600 | 35947186100 | 22950 | 22950 | 22950 | 22900 | 4155 |
| 496 | 20230829 | 111500 | 35852028900 | 22950 | 22950 | 22950 | 22900 | 2250 |
| 497 | 20230829 | 111400 | 35800468300 | 22950 | 22950 | 22950 | 22900 | 3732 |
| 498 | 20230829 | 111300 | 35714918650 | 22900 | 22950 | 22950 | 22900 | 4230 |
| 499 | 20230829 | 111200 | 35617979750 | 22950 | 23000 | 23000 | 22900 | 8592 |
| 500 | 20230829 | 111100 | 35420870400 | 23000 | 23050 | 23050 | 22950 | 7894 |
| 501 | 20230829 | 111000 | 35239551250 | 23050 | 23100 | 23100 | 23000 | 3591 |
| 502 | 20230829 | 110900 | 35156847550 | 23100 | 23100 | 23100 | 23050 | 2832 |
| 503 | 20230829 | 110800 | 35091564150 | 23100 | 23100 | 23100 | 23050 | 709 |
| 504 | 20230829 | 110700 | 35075201100 | 23100 | 23050 | 23100 | 23050 | 1174 |
| 505 | 20230829 | 110600 | 35048131250 | 23100 | 23100 | 23100 | 23050 | 995 |
| 506 | 20230829 | 110500 | 35025167850 | 23050 | 23100 | 23100 | 23050 | 2397 |
| 507 | 20230829 | 110400 | 34969907800 | 23050 | 23100 | 23100 | 23050 | 1703 |
| 508 | 20230829 | 110300 | 34930588750 | 23100 | 23100 | 23100 | 23050 | 3363 |
| 509 | 20230829 | 110200 | 34853062050 | 23100 | 23100 | 23100 | 23050 | 3705 |
| 510 | 20230829 | 110100 | 34767631650 | 23100 | 23100 | 23100 | 23050 | 857 |
| 511 | 20230829 | 110000 | 34747842450 | 23050 | 23100 | 23100 | 23050 | 696 |
| 512 | 20230829 | 105900 | 34731789050 | 23100 | 23100 | 23100 | 23050 | 2818 |
| 513 | 20230829 | 105800 | 34666767650 | 23100 | 23050 | 23100 | 23050 | 3313 |
| 514 | 20230829 | 105700 | 34590387850 | 23050 | 23050 | 23050 | 23000 | 499 |
| 515 | 20230829 | 105600 | 34578894150 | 23050 | 23050 | 23050 | 23000 | 2571 |
| 516 | 20230829 | 105500 | 34519649150 | 23050 | 23050 | 23050 | 23000 | 1046 |
| 517 | 20230829 | 105400 | 34495562400 | 23050 | 23050 | 23050 | 23000 | 2761 |
| 518 | 20230829 | 105300 | 34432019200 | 23000 | 23000 | 23050 | 22950 | 3611 |
| 519 | 20230829 | 105200 | 34348975500 | 22950 | 23050 | 23050 | 22950 | 12361 |
| 520 | 20230829 | 105100 | 34064655950 | 23000 | 23050 | 23050 | 23000 | 1616 |
| 521 | 20230829 | 105000 | 34027462800 | 23050 | 23100 | 23100 | 23050 | 4466 |
| 522 | 20230829 | 104900 | 33924497550 | 23100 | 23100 | 23100 | 23050 | 845 |
| 523 | 20230829 | 104800 | 33904986850 | 23100 | 23200 | 23200 | 23050 | 16123 |
| 524 | 20230829 | 104700 | 33532634200 | 23150 | 23200 | 23200 | 23150 | 2857 |
| 525 | 20230829 | 104600 | 33466452650 | 23200 | 23200 | 23200 | 23150 | 2105 |
| 526 | 20230829 | 104500 | 33417650550 | 23200 | 23250 | 23250 | 23200 | 2831 |
| 527 | 20230829 | 104400 | 33351941300 | 23250 | 23250 | 23250 | 23200 | 4660 |
| 528 | 20230829 | 104300 | 33243743650 | 23200 | 23250 | 23300 | 23200 | 10215 |
| 529 | 20230829 | 104200 | 33006249900 | 23200 | 23100 | 23200 | 23050 | 6511 |
| 530 | 20230829 | 104100 | 32855331400 | 23100 | 23100 | 23100 | 23050 | 2286 |
| 531 | 20230829 | 104000 | 32802547300 | 23100 | 23100 | 23100 | 23050 | 653 |
| 532 | 20230829 | 103900 | 32787481350 | 23100 | 23050 | 23100 | 23050 | 4057 |
| 533 | 20230829 | 103800 | 32693803400 | 23100 | 23050 | 23100 | 23050 | 1590 |
| 534 | 20230829 | 103700 | 32657140500 | 23050 | 23050 | 23100 | 23000 | 2045 |
| 535 | 20230829 | 103600 | 32610005850 | 23050 | 23100 | 23100 | 23050 | 5299 |
| 536 | 20230829 | 103500 | 32487802350 | 23050 | 23150 | 23150 | 23050 | 1216 |
| 537 | 20230829 | 103400 | 32459718750 | 23100 | 23100 | 23150 | 23100 | 1650 |
| 538 | 20230829 | 103300 | 32421569300 | 23100 | 23150 | 23200 | 23100 | 7564 |
| 539 | 20230829 | 103200 | 32246530000 | 23200 | 23200 | 23200 | 23150 | 5181 |
| 540 | 20230829 | 103100 | 32126349350 | 23200 | 23200 | 23200 | 23150 | 2975 |
| 541 | 20230829 | 103000 | 32057370100 | 23200 | 23200 | 23200 | 23150 | 2592 |
| 542 | 20230829 | 102900 | 31997261500 | 23200 | 23100 | 23200 | 23050 | 4825 |
| 543 | 20230829 | 102800 | 31885635300 | 23150 | 23150 | 23150 | 23100 | 1985 |
| 544 | 20230829 | 102700 | 31839764550 | 23100 | 23050 | 23150 | 23050 | 8974 |
| 545 | 20230829 | 102600 | 31632528000 | 23100 | 23050 | 23100 | 23000 | 2623 |
| 546 | 20230829 | 102500 | 31572133800 | 23050 | 23100 | 23100 | 23000 | 3692 |
| 547 | 20230829 | 102400 | 31487013000 | 23100 | 23050 | 23100 | 23000 | 3477 |
| 548 | 20230829 | 102300 | 31406847900 | 23050 | 23100 | 23100 | 23000 | 4243 |
| 549 | 20230829 | 102200 | 31309138100 | 23050 | 23050 | 23100 | 23050 | 3857 |
| 550 | 20230829 | 102100 | 31220204900 | 23050 | 23200 | 23200 | 23000 | 17995 |
| 551 | 20230829 | 102000 | 30804784700 | 23200 | 23200 | 23200 | 23100 | 6056 |
| 552 | 20230829 | 101900 | 30664632750 | 23100 | 23200 | 23250 | 23100 | 12140 |
| 553 | 20230829 | 101800 | 30383208950 | 23250 | 23300 | 23300 | 23150 | 16332 |
| 554 | 20230829 | 101700 | 30004002250 | 23300 | 23200 | 23350 | 23200 | 30193 |
| 555 | 20230829 | 101600 | 29301351800 | 23150 | 23200 | 23350 | 23150 | 45024 |
| 556 | 20230829 | 101500 | 28254904400 | 23150 | 23100 | 23150 | 23050 | 6585 |
| 557 | 20230829 | 101400 | 28102701400 | 23050 | 23050 | 23100 | 23050 | 4170 |
| 558 | 20230829 | 101300 | 28006518800 | 23100 | 23100 | 23150 | 23050 | 4203 |
| 559 | 20230829 | 101200 | 27909427800 | 23100 | 23050 | 23100 | 23050 | 3563 |
| 560 | 20230829 | 101100 | 27827193300 | 23050 | 23100 | 23100 | 23050 | 4312 |
| 561 | 20230829 | 101000 | 27727697500 | 23100 | 23100 | 23150 | 23050 | 3750 |
| 562 | 20230829 | 100900 | 27641069500 | 23100 | 23100 | 23150 | 23050 | 7316 |
| 563 | 20230829 | 100800 | 27472036500 | 23100 | 23050 | 23150 | 23000 | 12934 |
| 564 | 20230829 | 100700 | 27173456850 | 23000 | 23000 | 23050 | 22950 | 4337 |
| 565 | 20230829 | 100600 | 27073703700 | 23050 | 23050 | 23050 | 23000 | 1403 |
| 566 | 20230829 | 100500 | 27041412400 | 23050 | 23050 | 23100 | 23000 | 4681 |
| 567 | 20230829 | 100400 | 26933514600 | 23050 | 23100 | 23200 | 23050 | 8364 |
| 568 | 20230829 | 100300 | 26740354450 | 23150 | 23200 | 23250 | 23100 | 6225 |
| 569 | 20230829 | 100200 | 26596202850 | 23200 | 23100 | 23200 | 23100 | 9729 |
| 570 | 20230829 | 100100 | 26371056650 | 23100 | 23150 | 23200 | 23050 | 9759 |
| 571 | 20230829 | 100000 | 26145423800 | 23150 | 23200 | 23200 | 23150 | 16695 |
| 572 | 20230829 | 095900 | 25758121300 | 23150 | 23200 | 23300 | 23100 | 37379 |
| 573 | 20230829 | 095800 | 24890310150 | 23200 | 23150 | 23200 | 23150 | 3595 |
| 574 | 20230829 | 095700 | 24806992200 | 23150 | 23100 | 23200 | 23100 | 11069 |
| 575 | 20230829 | 095600 | 24550772450 | 23100 | 23050 | 23100 | 23000 | 12875 |
| 576 | 20230829 | 095500 | 24253516450 | 23050 | 23000 | 23100 | 23000 | 8630 |
| 577 | 20230829 | 095400 | 24054711850 | 23000 | 22850 | 23050 | 22850 | 6614 |
| 578 | 20230829 | 095300 | 23902793200 | 22850 | 22800 | 22900 | 22800 | 12817 |
| 579 | 20230829 | 095200 | 23610052400 | 22800 | 22850 | 22850 | 22800 | 3622 |
| 580 | 20230829 | 095100 | 23527442650 | 22800 | 22850 | 22850 | 22800 | 3740 |
| 581 | 20230829 | 095000 | 23442108400 | 22800 | 22800 | 22850 | 22800 | 6844 |
| 582 | 20230829 | 094900 | 23286035450 | 22850 | 22850 | 22850 | 22800 | 2514 |
| 583 | 20230829 | 094800 | 23228657450 | 22800 | 22850 | 22900 | 22800 | 9397 |
| 584 | 20230829 | 094700 | 23014132550 | 22900 | 23000 | 23000 | 22850 | 20590 |
| 585 | 20230829 | 094600 | 22541690550 | 23000 | 23000 | 23100 | 23000 | 7729 |
| 586 | 20230829 | 094500 | 22363442300 | 23000 | 23050 | 23050 | 23000 | 2271 |
| 587 | 20230829 | 094400 | 22311175200 | 23050 | 23000 | 23100 | 23000 | 5325 |
| 588 | 20230829 | 094300 | 22188444950 | 23000 | 23100 | 23100 | 23000 | 4422 |
| 589 | 20230829 | 094200 | 22086583650 | 23100 | 23050 | 23100 | 23000 | 4438 |
| 590 | 20230829 | 094100 | 21984271600 | 23100 | 23000 | 23100 | 22950 | 11333 |
| 591 | 20230829 | 094000 | 21723750100 | 23000 | 23000 | 23100 | 23000 | 8330 |
| 592 | 20230829 | 093900 | 21531961100 | 23000 | 23000 | 23100 | 23000 | 8086 |
| 593 | 20230829 | 093800 | 21345503200 | 23050 | 23000 | 23100 | 23000 | 5618 |
| 594 | 20230829 | 093700 | 21216021500 | 23050 | 22900 | 23050 | 22850 | 10522 |
| 595 | 20230829 | 093600 | 20974471450 | 22900 | 22950 | 22950 | 22900 | 4765 |
| 596 | 20230829 | 093500 | 20865274600 | 22950 | 22900 | 22950 | 22850 | 6363 |
| 597 | 20230829 | 093400 | 20719550150 | 22900 | 22800 | 22900 | 22800 | 4148 |
| 598 | 20230829 | 093300 | 20624815750 | 22800 | 22850 | 22850 | 22800 | 7141 |
| 599 | 20230829 | 093200 | 20461975450 | 22850 | 22750 | 22900 | 22750 | 14170 |
| 600 | 20230829 | 093100 | 20138648500 | 22750 | 22750 | 22850 | 22650 | 24827 |
| 601 | 20230829 | 093000 | 19574163500 | 22750 | 22950 | 23000 | 22750 | 31997 |
| 602 | 20230829 | 092900 | 18843722950 | 22950 | 23000 | 23000 | 22900 | 6291 |
| 603 | 20230829 | 092800 | 18699328950 | 22950 | 23000 | 23050 | 22900 | 18738 |
| 604 | 20230829 | 092700 | 18269151750 | 23000 | 23050 | 23050 | 23000 | 3881 |
| 605 | 20230829 | 092600 | 18179842750 | 23000 | 23050 | 23100 | 23000 | 6084 |
| 606 | 20230829 | 092500 | 18039687850 | 23050 | 23150 | 23200 | 23050 | 9418 |
| 607 | 20230829 | 092400 | 17821841350 | 23200 | 23150 | 23200 | 23100 | 18198 |
| 608 | 20230829 | 092300 | 17400632050 | 23100 | 23000 | 23150 | 22900 | 31307 |
| 609 | 20230829 | 092200 | 16681038650 | 22950 | 23050 | 23050 | 22900 | 11498 |
| 610 | 20230829 | 092100 | 16417030400 | 23000 | 22950 | 23100 | 22950 | 12671 |
| 611 | 20230829 | 092000 | 16125465400 | 23000 | 22950 | 23050 | 22950 | 14259 |
| 612 | 20230829 | 091900 | 15797936900 | 23000 | 22950 | 23050 | 22900 | 24894 |
| 613 | 20230829 | 091800 | 15225902550 | 22950 | 22950 | 23050 | 22900 | 14076 |
| 614 | 20230829 | 091700 | 14902565750 | 23000 | 23000 | 23100 | 22750 | 40522 |
| 615 | 20230829 | 091600 | 13974416800 | 23000 | 23100 | 23100 | 22950 | 13708 |
| 616 | 20230829 | 091500 | 13658847500 | 23100 | 23050 | 23150 | 23000 | 16103 |
| 617 | 20230829 | 091400 | 13287391000 | 23050 | 23050 | 23100 | 22900 | 32958 |
| 618 | 20230829 | 091300 | 12529235750 | 23050 | 23100 | 23100 | 23050 | 7631 |
| 619 | 20230829 | 091200 | 12353138400 | 23050 | 23100 | 23150 | 23050 | 18611 |
| 620 | 20230829 | 091100 | 11923569500 | 23100 | 23200 | 23250 | 23100 | 18372 |
| 621 | 20230829 | 091000 | 11497856950 | 23250 | 23400 | 23400 | 23200 | 30033 |
| 622 | 20230829 | 090900 | 10797635850 | 23350 | 23200 | 23450 | 23200 | 54321 |
| 623 | 20230829 | 090800 | 9529067100 | 23200 | 23100 | 23250 | 23050 | 28195 |
| 624 | 20230829 | 090700 | 8876568950 | 23100 | 23200 | 23250 | 23100 | 17866 |
| 625 | 20230829 | 090600 | 8462628600 | 23250 | 23350 | 23350 | 23150 | 37297 |
| 626 | 20230829 | 090500 | 7595878900 | 23350 | 23200 | 23350 | 23150 | 30797 |
| 627 | 20230829 | 090400 | 6879995500 | 23200 | 22750 | 23300 | 22750 | 79694 |
| 628 | 20230829 | 090300 | 5044654800 | 22750 | 23100 | 23100 | 22700 | 41181 |
| 629 | 20230829 | 090200 | 4104139950 | 23050 | 23100 | 23250 | 23000 | 46142 |
| 630 | 20230829 | 090100 | 3036601500 | 23100 | 23050 | 23150 | 22900 | 35147 |
| 631 | 20230829 | 090000 | 2226028250 | 23050 | 22850 | 23200 | 22750 | 92990 |