37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 3 | 20230829 | 193300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20230829 | 193200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20230829 | 193100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20230829 | 193000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20230829 | 192900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20230829 | 192800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20230829 | 192700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20230829 | 192600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20230829 | 192500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20230829 | 192400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20230829 | 192300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20230829 | 192200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20230829 | 192100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20230829 | 192000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20230829 | 191900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20230829 | 191800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20230829 | 191700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20230829 | 191600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20230829 | 191500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20230829 | 191400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20230829 | 191300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20230829 | 191200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20230829 | 191100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20230829 | 191000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20230829 | 190900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20230829 | 190800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20230829 | 190700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20230829 | 190600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20230829 | 190500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20230829 | 190400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 33 | 20230829 | 190300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20230829 | 190200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20230829 | 190100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20230829 | 190000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20230829 | 185900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20230829 | 185800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20230829 | 185700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20230829 | 185600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20230829 | 185500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20230829 | 185400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20230829 | 185300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20230829 | 185200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20230829 | 185100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20230829 | 185000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20230829 | 184900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20230829 | 184800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20230829 | 184700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20230829 | 184600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20230829 | 184500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20230829 | 184400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20230829 | 184300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20230829 | 184200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20230829 | 184100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20230829 | 184000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20230829 | 183900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20230829 | 183800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20230829 | 183700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20230829 | 183600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20230829 | 183500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20230829 | 183400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 63 | 20230829 | 183300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20230829 | 183200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20230829 | 183100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20230829 | 183000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20230829 | 182900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20230829 | 182800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20230829 | 182700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20230829 | 182600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20230829 | 182500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20230829 | 182400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20230829 | 182300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20230829 | 182200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20230829 | 182100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20230829 | 182000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20230829 | 181900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20230829 | 181800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20230829 | 181700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20230829 | 181600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20230829 | 181500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20230829 | 181400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20230829 | 181300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20230829 | 181200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20230829 | 181100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20230829 | 181000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20230829 | 180900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20230829 | 180800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20230829 | 180700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20230829 | 180600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20230829 | 180500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20230829 | 180400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 93 | 20230829 | 180300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20230829 | 180200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20230829 | 180100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20230829 | 180000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20230829 | 175900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20230829 | 175800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20230829 | 175700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20230829 | 175600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20230829 | 175500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20230829 | 175400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20230829 | 175300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20230829 | 175200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20230829 | 175100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20230829 | 175000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20230829 | 174900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20230829 | 174800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20230829 | 174700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20230829 | 174600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20230829 | 174500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20230829 | 174400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20230829 | 174300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20230829 | 174200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20230829 | 174100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20230829 | 174000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20230829 | 173900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20230829 | 173800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20230829 | 173700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20230829 | 173600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20230829 | 173500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20230829 | 173400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 123 | 20230829 | 173300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20230829 | 173200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20230829 | 173100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20230829 | 173000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20230829 | 172900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20230829 | 172800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20230829 | 172700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20230829 | 172600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20230829 | 172500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20230829 | 172400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20230829 | 172300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20230829 | 172200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20230829 | 172100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20230829 | 172000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20230829 | 171900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20230829 | 171800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20230829 | 171700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20230829 | 171600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20230829 | 171500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20230829 | 171400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20230829 | 171300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20230829 | 171200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20230829 | 171100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20230829 | 171000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20230829 | 170900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20230829 | 170800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20230829 | 170700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20230829 | 170600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20230829 | 170500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20230829 | 170400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 153 | 20230829 | 170300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20230829 | 170200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20230829 | 170100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20230829 | 170000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20230829 | 165900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20230829 | 165800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20230829 | 165700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20230829 | 165600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20230829 | 165500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20230829 | 165400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20230829 | 165300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20230829 | 165200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20230829 | 165100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20230829 | 165000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20230829 | 164900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20230829 | 164800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20230829 | 164700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20230829 | 164600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20230829 | 164500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20230829 | 164400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20230829 | 164300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20230829 | 164200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20230829 | 164100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20230829 | 164000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20230829 | 163900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20230829 | 163800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20230829 | 163700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20230829 | 163600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20230829 | 163500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20230829 | 163400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 183 | 20230829 | 163300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20230829 | 163200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20230829 | 163100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20230829 | 163000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20230829 | 162900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20230829 | 162800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20230829 | 162700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20230829 | 162600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20230829 | 162500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20230829 | 162400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20230829 | 162300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20230829 | 162200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20230829 | 162100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20230829 | 162000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20230829 | 161900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20230829 | 161800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20230829 | 161700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20230829 | 161600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20230829 | 161500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20230829 | 161400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20230829 | 161300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 204 | 20230829 | 161200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 205 | 20230829 | 161100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 206 | 20230829 | 161000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 207 | 20230829 | 160900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 208 | 20230829 | 160800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 209 | 20230829 | 160700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 210 | 20230829 | 160600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 211 | 20230829 | 160500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 212 | 20230829 | 160400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 213 | 20230829 | 160300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 214 | 20230829 | 160200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 215 | 20230829 | 160100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 216 | 20230829 | 160000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 217 | 20230829 | 155900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 218 | 20230829 | 155800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 219 | 20230829 | 155700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 220 | 20230829 | 155600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 221 | 20230829 | 155500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 222 | 20230829 | 155400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 223 | 20230829 | 155300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 224 | 20230829 | 155200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 225 | 20230829 | 155100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 226 | 20230829 | 155000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 227 | 20230829 | 154900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 228 | 20230829 | 154800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 229 | 20230829 | 154700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 230 | 20230829 | 154600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 231 | 20230829 | 154500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 232 | 20230829 | 154400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 233 | 20230829 | 154300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 234 | 20230829 | 154200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 235 | 20230829 | 154100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 236 | 20230829 | 154000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 237 | 20230829 | 153900 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 238 | 20230829 | 153800 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 239 | 20230829 | 153700 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 240 | 20230829 | 153600 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 241 | 20230829 | 153500 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 242 | 20230829 | 153400 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 243 | 20230829 | 153300 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 244 | 20230829 | 153200 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 245 | 20230829 | 153100 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 0 |
| 246 | 20230829 | 153000 | 57371639400 | 147500 | 147500 | 147500 | 147500 | 12194 |
| 247 | 20230829 | 152900 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 248 | 20230829 | 152800 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 249 | 20230829 | 152700 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 250 | 20230829 | 152600 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 251 | 20230829 | 152500 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 252 | 20230829 | 152400 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 253 | 20230829 | 152300 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 254 | 20230829 | 152200 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 255 | 20230829 | 152100 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 256 | 20230829 | 152000 | 55573024400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 257 | 20230829 | 151900 | 55573024400 | 147700 | 147700 | 147700 | 147600 | 1575 |
| 258 | 20230829 | 151800 | 55340464400 | 147700 | 147600 | 147700 | 147600 | 802 |
| 259 | 20230829 | 151700 | 55222034700 | 147600 | 147600 | 147700 | 147600 | 616 |
| 260 | 20230829 | 151600 | 55131063600 | 147600 | 147500 | 147700 | 147500 | 1419 |
| 261 | 20230829 | 151500 | 54921624000 | 147600 | 147600 | 147700 | 147500 | 712 |
| 262 | 20230829 | 151400 | 54816528800 | 147600 | 147600 | 147700 | 147500 | 864 |
| 263 | 20230829 | 151300 | 54689008200 | 147500 | 147400 | 147700 | 147400 | 8148 |
| 264 | 20230829 | 151200 | 53486732000 | 147500 | 147400 | 147500 | 147400 | 1552 |
| 265 | 20230829 | 151100 | 53257928500 | 147500 | 147400 | 147500 | 147400 | 445 |
| 266 | 20230829 | 151000 | 53192326400 | 147400 | 147500 | 147500 | 147400 | 388 |
| 267 | 20230829 | 150900 | 53135126400 | 147400 | 147500 | 147500 | 147400 | 391 |
| 268 | 20230829 | 150800 | 53077481600 | 147400 | 147400 | 147500 | 147300 | 1085 |
| 269 | 20230829 | 150700 | 52917528400 | 147400 | 147500 | 147500 | 147400 | 740 |
| 270 | 20230829 | 150600 | 52808442800 | 147400 | 147400 | 147500 | 147400 | 339 |
| 271 | 20230829 | 150500 | 52758460400 | 147400 | 147400 | 147500 | 147400 | 611 |
| 272 | 20230829 | 150400 | 52668366600 | 147400 | 147500 | 147500 | 147400 | 439 |
| 273 | 20230829 | 150300 | 52603628500 | 147400 | 147400 | 147500 | 147400 | 310 |
| 274 | 20230829 | 150200 | 52557912300 | 147500 | 147400 | 147500 | 147400 | 175 |
| 275 | 20230829 | 150100 | 52532103000 | 147500 | 147400 | 147500 | 147300 | 792 |
| 276 | 20230829 | 150000 | 52415347300 | 147400 | 147500 | 147500 | 147400 | 1348 |
| 277 | 20230829 | 145900 | 52216601500 | 147400 | 147400 | 147500 | 147400 | 351 |
| 278 | 20230829 | 145800 | 52164856600 | 147400 | 147400 | 147500 | 147400 | 387 |
| 279 | 20230829 | 145700 | 52107803700 | 147500 | 147400 | 147500 | 147400 | 498 |
| 280 | 20230829 | 145600 | 52034378700 | 147400 | 147400 | 147500 | 147400 | 616 |
| 281 | 20230829 | 145500 | 51943562500 | 147400 | 147400 | 147500 | 147400 | 846 |
| 282 | 20230829 | 145400 | 51818857100 | 147500 | 147400 | 147500 | 147400 | 522 |
| 283 | 20230829 | 145300 | 51741909700 | 147400 | 147400 | 147500 | 147400 | 338 |
| 284 | 20230829 | 145200 | 51692069100 | 147400 | 147400 | 147500 | 147400 | 234 |
| 285 | 20230829 | 145100 | 51657570400 | 147400 | 147200 | 147500 | 147200 | 2412 |
| 286 | 20230829 | 145000 | 51302245900 | 147300 | 147300 | 147400 | 147300 | 973 |
| 287 | 20230829 | 144900 | 51158910800 | 147300 | 147300 | 147400 | 147300 | 233 |
| 288 | 20230829 | 144800 | 51124582600 | 147400 | 147300 | 147400 | 147300 | 1324 |
| 289 | 20230829 | 144700 | 50929540300 | 147400 | 147300 | 147400 | 147300 | 748 |
| 290 | 20230829 | 144600 | 50819349000 | 147300 | 147400 | 147500 | 147300 | 848 |
| 291 | 20230829 | 144500 | 50694363400 | 147500 | 147500 | 147500 | 147400 | 1278 |
| 292 | 20230829 | 144400 | 50505969400 | 147400 | 147400 | 147500 | 147400 | 948 |
| 293 | 20230829 | 144300 | 50366196900 | 147400 | 147500 | 147500 | 147400 | 269 |
| 294 | 20230829 | 144200 | 50326535400 | 147500 | 147400 | 147500 | 147400 | 309 |
| 295 | 20230829 | 144100 | 50280972300 | 147500 | 147400 | 147500 | 147400 | 263 |
| 296 | 20230829 | 144000 | 50242197200 | 147500 | 147400 | 147500 | 147400 | 321 |
| 297 | 20230829 | 143900 | 50194859000 | 147400 | 147500 | 147500 | 147400 | 152 |
| 298 | 20230829 | 143800 | 50172450000 | 147400 | 147400 | 147500 | 147400 | 1488 |
| 299 | 20230829 | 143700 | 49953106700 | 147400 | 147500 | 147500 | 147400 | 415 |
| 300 | 20230829 | 143600 | 49891917600 | 147500 | 147500 | 147500 | 147400 | 308 |
| 301 | 20230829 | 143500 | 49846498800 | 147500 | 147500 | 147500 | 147400 | 338 |
| 302 | 20230829 | 143400 | 49796668200 | 147500 | 147500 | 147500 | 147400 | 208 |
| 303 | 20230829 | 143300 | 49765991700 | 147500 | 147500 | 147500 | 147400 | 276 |
| 304 | 20230829 | 143200 | 49725294800 | 147500 | 147500 | 147500 | 147400 | 793 |
| 305 | 20230829 | 143100 | 49608345700 | 147500 | 147500 | 147500 | 147400 | 426 |
| 306 | 20230829 | 143000 | 49545538500 | 147500 | 147400 | 147500 | 147400 | 415 |
| 307 | 20230829 | 142900 | 49484337000 | 147500 | 147400 | 147500 | 147400 | 430 |
| 308 | 20230829 | 142800 | 49420913300 | 147400 | 147400 | 147500 | 147400 | 231 |
| 309 | 20230829 | 142700 | 49386858000 | 147500 | 147500 | 147500 | 147400 | 1124 |
| 310 | 20230829 | 142600 | 49221071300 | 147500 | 147500 | 147600 | 147400 | 1011 |
| 311 | 20230829 | 142500 | 49071953500 | 147600 | 147500 | 147600 | 147500 | 2549 |
| 312 | 20230829 | 142400 | 48695965300 | 147500 | 147600 | 147600 | 147500 | 343 |
| 313 | 20230829 | 142300 | 48645359200 | 147500 | 147600 | 147600 | 147500 | 329 |
| 314 | 20230829 | 142200 | 48596813700 | 147500 | 147500 | 147600 | 147500 | 188 |
| 315 | 20230829 | 142100 | 48569068500 | 147500 | 147500 | 147600 | 147500 | 80 |
| 316 | 20230829 | 142000 | 48557265200 | 147600 | 147600 | 147600 | 147500 | 202 |
| 317 | 20230829 | 141900 | 48527456200 | 147600 | 147600 | 147600 | 147500 | 233 |
| 318 | 20230829 | 141800 | 48493066400 | 147600 | 147600 | 147600 | 147500 | 658 |
| 319 | 20230829 | 141700 | 48395945700 | 147600 | 147500 | 147600 | 147500 | 135 |
| 320 | 20230829 | 141600 | 48376020800 | 147600 | 147600 | 147600 | 147500 | 174 |
| 321 | 20230829 | 141500 | 48350344000 | 147600 | 147600 | 147600 | 147500 | 177 |
| 322 | 20230829 | 141400 | 48324220700 | 147500 | 147600 | 147600 | 147500 | 107 |
| 323 | 20230829 | 141300 | 48308427600 | 147500 | 147600 | 147600 | 147500 | 640 |
| 324 | 20230829 | 141200 | 48213963700 | 147500 | 147600 | 147600 | 147500 | 211 |
| 325 | 20230829 | 141100 | 48182824700 | 147600 | 147600 | 147600 | 147600 | 398 |
| 326 | 20230829 | 141000 | 48124079900 | 147600 | 147600 | 147700 | 147600 | 320 |
| 327 | 20230829 | 140900 | 48076846500 | 147600 | 147600 | 147600 | 147500 | 2702 |
| 328 | 20230829 | 140800 | 47678031400 | 147600 | 147500 | 147600 | 147500 | 330 |
| 329 | 20230829 | 140700 | 47629325200 | 147500 | 147600 | 147600 | 147500 | 385 |
| 330 | 20230829 | 140600 | 47572509500 | 147600 | 147500 | 147600 | 147500 | 1034 |
| 331 | 20230829 | 140500 | 47419892000 | 147600 | 147500 | 147600 | 147500 | 453 |
| 332 | 20230829 | 140400 | 47353065200 | 147500 | 147600 | 147600 | 147500 | 379 |
| 333 | 20230829 | 140300 | 47297134600 | 147500 | 147600 | 147600 | 147500 | 406 |
| 334 | 20230829 | 140200 | 47237221900 | 147600 | 147500 | 147600 | 147500 | 177 |
| 335 | 20230829 | 140100 | 47211097700 | 147600 | 147500 | 147600 | 147400 | 1858 |
| 336 | 20230829 | 140000 | 46937034000 | 147500 | 147500 | 147500 | 147400 | 316 |
| 337 | 20230829 | 135900 | 46890430300 | 147400 | 147500 | 147500 | 147400 | 494 |
| 338 | 20230829 | 135800 | 46817579300 | 147400 | 147500 | 147500 | 147400 | 443 |
| 339 | 20230829 | 135700 | 46752258900 | 147400 | 147400 | 147500 | 147400 | 477 |
| 340 | 20230829 | 135600 | 46681916800 | 147400 | 147600 | 147600 | 147400 | 647 |
| 341 | 20230829 | 135500 | 46586496200 | 147500 | 147500 | 147600 | 147500 | 365 |
| 342 | 20230829 | 135400 | 46532655700 | 147600 | 147500 | 147600 | 147500 | 380 |
| 343 | 20230829 | 135300 | 46476592700 | 147500 | 147600 | 147600 | 147500 | 1792 |
| 344 | 20230829 | 135200 | 46212263800 | 147500 | 147600 | 147600 | 147500 | 468 |
| 345 | 20230829 | 135100 | 46143228400 | 147600 | 147600 | 147600 | 147500 | 668 |
| 346 | 20230829 | 135000 | 46044647400 | 147500 | 147500 | 147600 | 147500 | 113 |
| 347 | 20230829 | 134900 | 46027972900 | 147500 | 147600 | 147600 | 147500 | 371 |
| 348 | 20230829 | 134800 | 45973236800 | 147500 | 147600 | 147600 | 147500 | 1170 |
| 349 | 20230829 | 134700 | 45800656000 | 147500 | 147600 | 147600 | 147500 | 574 |
| 350 | 20230829 | 134600 | 45715959800 | 147600 | 147500 | 147600 | 147500 | 193 |
| 351 | 20230829 | 134500 | 45687484900 | 147600 | 147600 | 147600 | 147500 | 450 |
| 352 | 20230829 | 134400 | 45621082100 | 147600 | 147600 | 147700 | 147600 | 269 |
| 353 | 20230829 | 134300 | 45581376100 | 147500 | 147500 | 147600 | 147400 | 1841 |
| 354 | 20230829 | 134200 | 45309707300 | 147500 | 147400 | 147500 | 147300 | 9235 |
| 355 | 20230829 | 134100 | 43948081000 | 147400 | 147300 | 147400 | 147300 | 818 |
| 356 | 20230829 | 134000 | 43827554200 | 147300 | 147300 | 147300 | 147200 | 1160 |
| 357 | 20230829 | 133900 | 43656723600 | 147300 | 147300 | 147400 | 147200 | 542 |
| 358 | 20230829 | 133800 | 43576882000 | 147400 | 147400 | 147400 | 147300 | 1336 |
| 359 | 20230829 | 133700 | 43380079300 | 147300 | 147400 | 147400 | 147300 | 448 |
| 360 | 20230829 | 133600 | 43314078800 | 147400 | 147300 | 147400 | 147300 | 1430 |
| 361 | 20230829 | 133500 | 43103396000 | 147300 | 147400 | 147400 | 147300 | 469 |
| 362 | 20230829 | 133400 | 43034305300 | 147400 | 147300 | 147400 | 147300 | 249 |
| 363 | 20230829 | 133300 | 42997622800 | 147300 | 147000 | 147400 | 147000 | 13331 |
| 364 | 20230829 | 133200 | 41036271400 | 147000 | 147000 | 147100 | 147000 | 365 |
| 365 | 20230829 | 133100 | 40982610800 | 147100 | 147000 | 147100 | 147000 | 144 |
| 366 | 20230829 | 133000 | 40961436200 | 147100 | 147100 | 147100 | 147000 | 481 |
| 367 | 20230829 | 132900 | 40890718500 | 147000 | 147200 | 147200 | 147000 | 931 |
| 368 | 20230829 | 132800 | 40753768600 | 147100 | 147200 | 147300 | 147100 | 629 |
| 369 | 20230829 | 132700 | 40661176000 | 147200 | 147300 | 147300 | 147200 | 785 |
| 370 | 20230829 | 132600 | 40545609500 | 147300 | 147200 | 147300 | 147200 | 179 |
| 371 | 20230829 | 132500 | 40519258200 | 147200 | 147200 | 147300 | 147200 | 354 |
| 372 | 20230829 | 132400 | 40467144400 | 147200 | 147300 | 147300 | 147200 | 978 |
| 373 | 20230829 | 132300 | 40323168900 | 147300 | 147200 | 147300 | 147200 | 611 |
| 374 | 20230829 | 132200 | 40233221600 | 147200 | 147300 | 147400 | 147200 | 590 |
| 375 | 20230829 | 132100 | 40146315500 | 147300 | 147400 | 147400 | 147300 | 611 |
| 376 | 20230829 | 132000 | 40056299900 | 147300 | 147400 | 147400 | 147300 | 244 |
| 377 | 20230829 | 131900 | 40020358000 | 147300 | 147400 | 147400 | 147300 | 727 |
| 378 | 20230829 | 131800 | 39913264400 | 147400 | 147400 | 147400 | 147300 | 313 |
| 379 | 20230829 | 131700 | 39867153700 | 147400 | 147300 | 147400 | 147300 | 308 |
| 380 | 20230829 | 131600 | 39821778700 | 147400 | 147300 | 147400 | 147300 | 612 |
| 381 | 20230829 | 131500 | 39731623100 | 147400 | 147300 | 147400 | 147300 | 787 |
| 382 | 20230829 | 131400 | 39615692400 | 147300 | 147300 | 147400 | 147300 | 485 |
| 383 | 20230829 | 131300 | 39544247800 | 147300 | 147400 | 147400 | 147300 | 352 |
| 384 | 20230829 | 131200 | 39492389300 | 147400 | 147300 | 147400 | 147300 | 278 |
| 385 | 20230829 | 131100 | 39451428600 | 147400 | 147300 | 147400 | 147300 | 398 |
| 386 | 20230829 | 131000 | 39392791300 | 147300 | 147300 | 147400 | 147300 | 401 |
| 387 | 20230829 | 130900 | 39333711300 | 147400 | 147200 | 147400 | 147200 | 675 |
| 388 | 20230829 | 130800 | 39234279300 | 147200 | 147300 | 147300 | 147200 | 305 |
| 389 | 20230829 | 130700 | 39189365200 | 147300 | 147200 | 147300 | 147200 | 253 |
| 390 | 20230829 | 130600 | 39152109600 | 147200 | 147300 | 147300 | 147200 | 1164 |
| 391 | 20230829 | 130500 | 38980655400 | 147300 | 147300 | 147400 | 147200 | 561 |
| 392 | 20230829 | 130400 | 38898020200 | 147300 | 147300 | 147400 | 147300 | 661 |
| 393 | 20230829 | 130300 | 38800651900 | 147300 | 147200 | 147300 | 147200 | 922 |
| 394 | 20230829 | 130200 | 38664842200 | 147200 | 147300 | 147400 | 147200 | 1341 |
| 395 | 20230829 | 130100 | 38467326700 | 147400 | 147400 | 147400 | 147300 | 603 |
| 396 | 20230829 | 130000 | 38378465200 | 147400 | 147300 | 147400 | 147300 | 304 |
| 397 | 20230829 | 125900 | 38333671200 | 147400 | 147200 | 147400 | 147200 | 1551 |
| 398 | 20230829 | 125800 | 38105226000 | 147200 | 147300 | 147300 | 147200 | 1143 |
| 399 | 20230829 | 125700 | 37936880700 | 147200 | 147200 | 147400 | 147100 | 5054 |
| 400 | 20230829 | 125600 | 37192612200 | 147200 | 147200 | 147300 | 147200 | 965 |
| 401 | 20230829 | 125500 | 37050550200 | 147200 | 147200 | 147300 | 147200 | 756 |
| 402 | 20230829 | 125400 | 36939241000 | 147300 | 147200 | 147300 | 147200 | 352 |
| 403 | 20230829 | 125300 | 36887409700 | 147200 | 147200 | 147300 | 147200 | 131 |
| 404 | 20230829 | 125200 | 36868117200 | 147200 | 147200 | 147300 | 147200 | 377 |
| 405 | 20230829 | 125100 | 36812610300 | 147200 | 147200 | 147300 | 147200 | 617 |
| 406 | 20230829 | 125000 | 36721781800 | 147200 | 147300 | 147300 | 147200 | 287 |
| 407 | 20230829 | 124900 | 36679509500 | 147200 | 147200 | 147300 | 147200 | 876 |
| 408 | 20230829 | 124800 | 36550556300 | 147200 | 147300 | 147300 | 147200 | 442 |
| 409 | 20230829 | 124700 | 36485464400 | 147300 | 147300 | 147300 | 147200 | 99 |
| 410 | 20230829 | 124600 | 36470885600 | 147200 | 147300 | 147400 | 147200 | 573 |
| 411 | 20230829 | 124500 | 36386464300 | 147300 | 147400 | 147400 | 147300 | 635 |
| 412 | 20230829 | 124400 | 36292894300 | 147400 | 147300 | 147400 | 147300 | 340 |
| 413 | 20230829 | 124300 | 36242808800 | 147400 | 147300 | 147400 | 147300 | 716 |
| 414 | 20230829 | 124200 | 36137319500 | 147300 | 147300 | 147400 | 147200 | 1227 |
| 415 | 20230829 | 124100 | 35956601400 | 147300 | 147200 | 147400 | 147200 | 1415 |
| 416 | 20230829 | 124000 | 35748182500 | 147300 | 147300 | 147300 | 147200 | 935 |
| 417 | 20230829 | 123900 | 35610479700 | 147300 | 147200 | 147300 | 147200 | 870 |
| 418 | 20230829 | 123800 | 35482363800 | 147300 | 147200 | 147300 | 147200 | 527 |
| 419 | 20230829 | 123700 | 35404782300 | 147200 | 147100 | 147200 | 147000 | 3262 |
| 420 | 20230829 | 123600 | 34924714300 | 147000 | 147000 | 147100 | 147000 | 520 |
| 421 | 20230829 | 123500 | 34848238300 | 147000 | 147000 | 147100 | 147000 | 166 |
| 422 | 20230829 | 123400 | 34823832100 | 147100 | 147000 | 147100 | 147000 | 283 |
| 423 | 20230829 | 123300 | 34782206800 | 147000 | 147100 | 147100 | 147000 | 473 |
| 424 | 20230829 | 123200 | 34712657700 | 147100 | 147100 | 147200 | 147000 | 496 |
| 425 | 20230829 | 123100 | 34639689100 | 147000 | 147000 | 147200 | 147000 | 2670 |
| 426 | 20230829 | 123000 | 34247054200 | 147000 | 147000 | 147100 | 146900 | 2244 |
| 427 | 20230829 | 122900 | 33917188600 | 147000 | 147000 | 147000 | 146900 | 849 |
| 428 | 20230829 | 122800 | 33792407200 | 146900 | 146900 | 147000 | 146800 | 308 |
| 429 | 20230829 | 122700 | 33747153600 | 146900 | 146900 | 147000 | 146800 | 2730 |
| 430 | 20230829 | 122600 | 33346113500 | 146900 | 146800 | 146900 | 146800 | 300 |
| 431 | 20230829 | 122500 | 33302058300 | 146900 | 146800 | 146900 | 146800 | 376 |
| 432 | 20230829 | 122400 | 33246826800 | 146900 | 146900 | 146900 | 146800 | 387 |
| 433 | 20230829 | 122300 | 33189998400 | 146900 | 146800 | 146900 | 146800 | 320 |
| 434 | 20230829 | 122200 | 33143007800 | 146900 | 146800 | 146900 | 146800 | 352 |
| 435 | 20230829 | 122100 | 33091312100 | 146900 | 146500 | 146900 | 146500 | 5236 |
| 436 | 20230829 | 122000 | 32323239300 | 146500 | 146600 | 146600 | 146500 | 287 |
| 437 | 20230829 | 121900 | 32281177100 | 146600 | 146600 | 146600 | 146500 | 411 |
| 438 | 20230829 | 121800 | 32220947300 | 146600 | 146600 | 146600 | 146500 | 206 |
| 439 | 20230829 | 121700 | 32190753900 | 146600 | 146600 | 146600 | 146500 | 369 |
| 440 | 20230829 | 121600 | 32136674100 | 146600 | 146600 | 146700 | 146500 | 498 |
| 441 | 20230829 | 121500 | 32063668200 | 146600 | 146600 | 146700 | 146600 | 238 |
| 442 | 20230829 | 121400 | 32028756600 | 146700 | 146700 | 146700 | 146600 | 357 |
| 443 | 20230829 | 121300 | 31976407300 | 146700 | 146700 | 146700 | 146600 | 439 |
| 444 | 20230829 | 121200 | 31912031300 | 146600 | 146600 | 146700 | 146600 | 175 |
| 445 | 20230829 | 121100 | 31886361000 | 146600 | 146700 | 146700 | 146600 | 312 |
| 446 | 20230829 | 121000 | 31840603000 | 146700 | 146700 | 146700 | 146600 | 234 |
| 447 | 20230829 | 120900 | 31806287800 | 146700 | 146600 | 146700 | 146600 | 304 |
| 448 | 20230829 | 120800 | 31761697900 | 146600 | 146600 | 146700 | 146600 | 810 |
| 449 | 20230829 | 120700 | 31642939000 | 146600 | 146700 | 146700 | 146600 | 360 |
| 450 | 20230829 | 120600 | 31590149100 | 146600 | 146700 | 146800 | 146600 | 727 |
| 451 | 20230829 | 120500 | 31483526400 | 146700 | 146900 | 146900 | 146700 | 1876 |
| 452 | 20230829 | 120400 | 31208243000 | 146900 | 146900 | 146900 | 146800 | 299 |
| 453 | 20230829 | 120300 | 31164336600 | 146900 | 146800 | 146900 | 146800 | 397 |
| 454 | 20230829 | 120200 | 31106051300 | 146800 | 146800 | 146800 | 146700 | 710 |
| 455 | 20230829 | 120100 | 31001823400 | 146800 | 146800 | 146800 | 146700 | 256 |
| 456 | 20230829 | 120000 | 30964253600 | 146800 | 146700 | 146800 | 146700 | 244 |
| 457 | 20230829 | 115900 | 30928446500 | 146800 | 146800 | 146800 | 146700 | 100 |
| 458 | 20230829 | 115800 | 30913768400 | 146700 | 146700 | 146800 | 146600 | 379 |
| 459 | 20230829 | 115700 | 30858164700 | 146700 | 146700 | 146700 | 146600 | 2213 |
| 460 | 20230829 | 115600 | 30533530400 | 146700 | 146600 | 146700 | 146600 | 108 |
| 461 | 20230829 | 115500 | 30517690700 | 146600 | 146600 | 146700 | 146600 | 859 |
| 462 | 20230829 | 115400 | 30391760900 | 146600 | 146600 | 146700 | 146600 | 677 |
| 463 | 20230829 | 115300 | 30292508900 | 146600 | 146600 | 146700 | 146600 | 461 |
| 464 | 20230829 | 115200 | 30224916700 | 146600 | 146700 | 146700 | 146600 | 324 |
| 465 | 20230829 | 115100 | 30177399700 | 146700 | 146700 | 146700 | 146600 | 194 |
| 466 | 20230829 | 115000 | 30148952700 | 146600 | 146600 | 146700 | 146600 | 103 |
| 467 | 20230829 | 114900 | 30133845300 | 146700 | 146600 | 146700 | 146600 | 219 |
| 468 | 20230829 | 114800 | 30101729500 | 146700 | 146700 | 146700 | 146600 | 215 |
| 469 | 20230829 | 114700 | 30070205900 | 146600 | 146600 | 146700 | 146600 | 246 |
| 470 | 20230829 | 114600 | 30034134500 | 146600 | 146700 | 146700 | 146600 | 102 |
| 471 | 20230829 | 114500 | 30019178700 | 146700 | 146700 | 146700 | 146600 | 360 |
| 472 | 20230829 | 114400 | 29966398100 | 146700 | 146600 | 146700 | 146600 | 291 |
| 473 | 20230829 | 114300 | 29923720600 | 146600 | 146700 | 146700 | 146600 | 85 |
| 474 | 20230829 | 114200 | 29911253900 | 146700 | 146500 | 146700 | 146500 | 781 |
| 475 | 20230829 | 114100 | 29796758200 | 146600 | 146500 | 146600 | 146500 | 404 |
| 476 | 20230829 | 114000 | 29737544600 | 146500 | 146500 | 146600 | 146500 | 69 |
| 477 | 20230829 | 113900 | 29727433100 | 146600 | 146600 | 146600 | 146500 | 146 |
| 478 | 20230829 | 113800 | 29706040700 | 146600 | 146600 | 146600 | 146500 | 632 |
| 479 | 20230829 | 113700 | 29613410300 | 146500 | 146600 | 146600 | 146500 | 268 |
| 480 | 20230829 | 113600 | 29574122700 | 146500 | 146600 | 146600 | 146500 | 171 |
| 481 | 20230829 | 113500 | 29549067800 | 146600 | 146600 | 146600 | 146600 | 1603 |
| 482 | 20230829 | 113400 | 29314068000 | 146600 | 146700 | 146700 | 146600 | 122 |
| 483 | 20230829 | 113300 | 29296172800 | 146700 | 146700 | 146800 | 146600 | 318 |
| 484 | 20230829 | 113200 | 29249522200 | 146700 | 146600 | 146700 | 146600 | 500 |
| 485 | 20230829 | 113100 | 29176187300 | 146700 | 146600 | 146700 | 146600 | 61 |
| 486 | 20230829 | 113000 | 29167239200 | 146600 | 146700 | 146700 | 146600 | 162 |
| 487 | 20230829 | 112900 | 29143489100 | 146700 | 146600 | 146700 | 146500 | 1198 |
| 488 | 20230829 | 112800 | 28967862400 | 146600 | 146600 | 146600 | 146500 | 204 |
| 489 | 20230829 | 112700 | 28937956100 | 146600 | 146600 | 146600 | 146500 | 1039 |
| 490 | 20230829 | 112600 | 28785639300 | 146600 | 146500 | 146600 | 146500 | 355 |
| 491 | 20230829 | 112500 | 28733613600 | 146500 | 146500 | 146600 | 146500 | 323 |
| 492 | 20230829 | 112400 | 28686273200 | 146600 | 146600 | 146600 | 146500 | 145 |
| 493 | 20230829 | 112300 | 28665018100 | 146600 | 146600 | 146600 | 146500 | 183 |
| 494 | 20230829 | 112200 | 28638205300 | 146500 | 146500 | 146600 | 146500 | 262 |
| 495 | 20230829 | 112100 | 28599817300 | 146500 | 146600 | 146600 | 146500 | 98 |
| 496 | 20230829 | 112000 | 28585453400 | 146600 | 146500 | 146600 | 146500 | 174 |
| 497 | 20230829 | 111900 | 28559958200 | 146500 | 146700 | 146700 | 146500 | 598 |
| 498 | 20230829 | 111800 | 28472293300 | 146700 | 146700 | 146700 | 146600 | 100 |
| 499 | 20230829 | 111700 | 28457623600 | 146700 | 146700 | 146800 | 146600 | 1208 |
| 500 | 20230829 | 111600 | 28280474600 | 146700 | 146700 | 146700 | 146600 | 283 |
| 501 | 20230829 | 111500 | 28238970300 | 146600 | 146600 | 146700 | 146600 | 160 |
| 502 | 20230829 | 111400 | 28215501500 | 146700 | 146500 | 146700 | 146500 | 847 |
| 503 | 20230829 | 111300 | 28091331700 | 146600 | 146600 | 146600 | 146500 | 224 |
| 504 | 20230829 | 111200 | 28058511500 | 146600 | 146600 | 146600 | 146500 | 1352 |
| 505 | 20230829 | 111100 | 27860437500 | 146500 | 146700 | 146700 | 146500 | 878 |
| 506 | 20230829 | 111000 | 27731726200 | 146600 | 146700 | 146700 | 146600 | 215 |
| 507 | 20230829 | 110900 | 27700196000 | 146600 | 146600 | 146800 | 146600 | 929 |
| 508 | 20230829 | 110800 | 27563922000 | 146600 | 146700 | 146700 | 146600 | 282 |
| 509 | 20230829 | 110700 | 27522556600 | 146700 | 146700 | 146700 | 146600 | 281 |
| 510 | 20230829 | 110600 | 27481346100 | 146600 | 146700 | 146700 | 146600 | 348 |
| 511 | 20230829 | 110500 | 27430306900 | 146700 | 146600 | 146700 | 146600 | 603 |
| 512 | 20230829 | 110400 | 27341905500 | 146500 | 146600 | 146600 | 146500 | 431 |
| 513 | 20230829 | 110300 | 27278740200 | 146600 | 146600 | 146700 | 146500 | 258 |
| 514 | 20230829 | 110200 | 27240929700 | 146600 | 146500 | 146600 | 146400 | 827 |
| 515 | 20230829 | 110100 | 27119774300 | 146500 | 146500 | 146600 | 146400 | 1272 |
| 516 | 20230829 | 110000 | 26933445500 | 146500 | 146500 | 146600 | 146500 | 905 |
| 517 | 20230829 | 105900 | 26800840300 | 146600 | 146600 | 146600 | 146500 | 102 |
| 518 | 20230829 | 105800 | 26785889200 | 146600 | 146600 | 146600 | 146500 | 204 |
| 519 | 20230829 | 105700 | 26755993400 | 146600 | 146600 | 146600 | 146500 | 199 |
| 520 | 20230829 | 105600 | 26726831400 | 146600 | 146500 | 146600 | 146500 | 164 |
| 521 | 20230829 | 105500 | 26702790400 | 146500 | 146600 | 146600 | 146500 | 2335 |
| 522 | 20230829 | 105400 | 26360597200 | 146600 | 146600 | 146600 | 146500 | 380 |
| 523 | 20230829 | 105300 | 26304901200 | 146600 | 146500 | 146600 | 146500 | 163 |
| 524 | 20230829 | 105200 | 26281011400 | 146500 | 146600 | 146600 | 146500 | 213 |
| 525 | 20230829 | 105100 | 26249801100 | 146600 | 147000 | 147000 | 146500 | 2804 |
| 526 | 20230829 | 105000 | 25838207900 | 146900 | 147000 | 147000 | 146900 | 331 |
| 527 | 20230829 | 104900 | 25789569000 | 147000 | 147000 | 147000 | 146900 | 63 |
| 528 | 20230829 | 104800 | 25780313200 | 147000 | 146800 | 147000 | 146800 | 621 |
| 529 | 20230829 | 104700 | 25689074600 | 146800 | 147100 | 147100 | 146800 | 630 |
| 530 | 20230829 | 104600 | 25596476600 | 147100 | 147000 | 147100 | 147000 | 646 |
| 531 | 20230829 | 104500 | 25501507600 | 147000 | 146800 | 147000 | 146700 | 1245 |
| 532 | 20230829 | 104400 | 25318711100 | 146800 | 146700 | 146800 | 146700 | 633 |
| 533 | 20230829 | 104300 | 25225825000 | 146700 | 146800 | 146800 | 146700 | 976 |
| 534 | 20230829 | 104200 | 25082583100 | 146800 | 146700 | 146800 | 146700 | 394 |
| 535 | 20230829 | 104100 | 25024769600 | 146700 | 146900 | 146900 | 146700 | 430 |
| 536 | 20230829 | 104000 | 24961654000 | 146900 | 147000 | 147000 | 146800 | 746 |
| 537 | 20230829 | 103900 | 24852078600 | 146900 | 146900 | 147000 | 146900 | 483 |
| 538 | 20230829 | 103800 | 24781124000 | 147000 | 147100 | 147100 | 147000 | 746 |
| 539 | 20230829 | 103700 | 24671458400 | 147100 | 147200 | 147200 | 147000 | 296 |
| 540 | 20230829 | 103600 | 24627915800 | 147100 | 147200 | 147300 | 147100 | 1331 |
| 541 | 20230829 | 103500 | 24431997300 | 147100 | 147300 | 147300 | 147100 | 979 |
| 542 | 20230829 | 103400 | 24287913200 | 147200 | 147200 | 147300 | 147200 | 648 |
| 543 | 20230829 | 103300 | 24192497500 | 147200 | 147400 | 147400 | 147100 | 826 |
| 544 | 20230829 | 103200 | 24070888500 | 147300 | 147300 | 147400 | 147200 | 2327 |
| 545 | 20230829 | 103100 | 23728114000 | 147200 | 147000 | 147200 | 146900 | 9407 |
| 546 | 20230829 | 103000 | 22344801900 | 146900 | 146800 | 147000 | 146800 | 1856 |
| 547 | 20230829 | 102900 | 22072157200 | 146900 | 146800 | 146900 | 146800 | 1800 |
| 548 | 20230829 | 102800 | 21807749600 | 146800 | 146700 | 146900 | 146700 | 2203 |
| 549 | 20230829 | 102700 | 21484305500 | 146800 | 146700 | 146800 | 146600 | 909 |
| 550 | 20230829 | 102600 | 21350956500 | 146600 | 146500 | 146700 | 146500 | 1912 |
| 551 | 20230829 | 102500 | 21070676100 | 146600 | 146600 | 146600 | 146500 | 233 |
| 552 | 20230829 | 102400 | 21036532800 | 146600 | 146500 | 146600 | 146400 | 558 |
| 553 | 20230829 | 102300 | 20954785700 | 146500 | 146400 | 146500 | 146400 | 243 |
| 554 | 20230829 | 102200 | 20919197500 | 146500 | 146500 | 146500 | 146400 | 1601 |
| 555 | 20230829 | 102100 | 20684716600 | 146500 | 146700 | 146700 | 146500 | 1301 |
| 556 | 20230829 | 102000 | 20494004500 | 146700 | 146700 | 146800 | 146600 | 797 |
| 557 | 20230829 | 101900 | 20377094100 | 146800 | 146900 | 146900 | 146700 | 991 |
| 558 | 20230829 | 101800 | 20231637300 | 146900 | 146800 | 146900 | 146800 | 730 |
| 559 | 20230829 | 101700 | 20124458100 | 146800 | 146800 | 146900 | 146700 | 3513 |
| 560 | 20230829 | 101600 | 19608744000 | 146800 | 146700 | 146800 | 146600 | 1629 |
| 561 | 20230829 | 101500 | 19369753800 | 146600 | 146600 | 146700 | 146600 | 890 |
| 562 | 20230829 | 101400 | 19239227800 | 146600 | 146600 | 146700 | 146600 | 955 |
| 563 | 20230829 | 101300 | 19099215600 | 146600 | 146200 | 146700 | 146200 | 6992 |
| 564 | 20230829 | 101200 | 18074996800 | 146200 | 146300 | 146300 | 146200 | 527 |
| 565 | 20230829 | 101100 | 17997934400 | 146300 | 146200 | 146300 | 146200 | 184 |
| 566 | 20230829 | 101000 | 17971019700 | 146300 | 146300 | 146300 | 146200 | 788 |
| 567 | 20230829 | 100900 | 17855788500 | 146300 | 146200 | 146300 | 146200 | 258 |
| 568 | 20230829 | 100800 | 17818055100 | 146300 | 146200 | 146300 | 146200 | 462 |
| 569 | 20230829 | 100700 | 17750466700 | 146300 | 146300 | 146300 | 146200 | 427 |
| 570 | 20230829 | 100600 | 17688008500 | 146300 | 146100 | 146300 | 146100 | 1126 |
| 571 | 20230829 | 100500 | 17523392300 | 146100 | 145900 | 146200 | 145900 | 1722 |
| 572 | 20230829 | 100400 | 17271928600 | 146000 | 145800 | 146000 | 145800 | 759 |
| 573 | 20230829 | 100300 | 17161195400 | 146000 | 146000 | 146000 | 145800 | 1093 |
| 574 | 20230829 | 100200 | 17001704900 | 145900 | 146100 | 146100 | 145900 | 567 |
| 575 | 20230829 | 100100 | 16918921400 | 146000 | 146000 | 146100 | 146000 | 233 |
| 576 | 20230829 | 100000 | 16884902400 | 146000 | 146100 | 146100 | 146000 | 221 |
| 577 | 20230829 | 095900 | 16852627600 | 146100 | 146100 | 146100 | 146000 | 234 |
| 578 | 20230829 | 095800 | 16818451400 | 146000 | 146000 | 146100 | 146000 | 326 |
| 579 | 20230829 | 095700 | 16770853400 | 146100 | 146000 | 146200 | 146000 | 535 |
| 580 | 20230829 | 095600 | 16692691200 | 146100 | 146100 | 146200 | 146100 | 379 |
| 581 | 20230829 | 095500 | 16637316000 | 146200 | 146100 | 146200 | 146100 | 105 |
| 582 | 20230829 | 095400 | 16621974300 | 146100 | 146100 | 146300 | 146100 | 411 |
| 583 | 20230829 | 095300 | 16561917400 | 146100 | 146200 | 146300 | 146100 | 997 |
| 584 | 20230829 | 095200 | 16416132400 | 146300 | 146100 | 146300 | 146100 | 328 |
| 585 | 20230829 | 095100 | 16368181900 | 146100 | 146300 | 146300 | 146100 | 574 |
| 586 | 20230829 | 095000 | 16284279300 | 146200 | 146200 | 146300 | 146200 | 339 |
| 587 | 20230829 | 094900 | 16234703300 | 146200 | 146000 | 146200 | 146000 | 881 |
| 588 | 20230829 | 094800 | 16105930700 | 146000 | 145800 | 146100 | 145800 | 2428 |
| 589 | 20230829 | 094700 | 15751510300 | 145800 | 146000 | 146000 | 145800 | 373 |
| 590 | 20230829 | 094600 | 15697115500 | 145900 | 146000 | 146000 | 145800 | 499 |
| 591 | 20230829 | 094500 | 15624314200 | 145900 | 145900 | 146000 | 145800 | 432 |
| 592 | 20230829 | 094400 | 15561281300 | 145900 | 145800 | 146000 | 145700 | 1151 |
| 593 | 20230829 | 094300 | 15393448700 | 145900 | 145800 | 146000 | 145800 | 248 |
| 594 | 20230829 | 094200 | 15357267100 | 145800 | 146000 | 146000 | 145800 | 1195 |
| 595 | 20230829 | 094100 | 15182938000 | 146000 | 146000 | 146100 | 145900 | 471 |
| 596 | 20230829 | 094000 | 15114169600 | 146000 | 145900 | 146100 | 145900 | 786 |
| 597 | 20230829 | 093900 | 14999407700 | 145900 | 145900 | 146000 | 145900 | 215 |
| 598 | 20230829 | 093800 | 14968028600 | 145900 | 145900 | 146000 | 145800 | 734 |
| 599 | 20230829 | 093700 | 14860956400 | 145900 | 145800 | 145900 | 145800 | 477 |
| 600 | 20230829 | 093600 | 14791392100 | 145800 | 145700 | 145800 | 145700 | 198 |
| 601 | 20230829 | 093500 | 14762534000 | 145700 | 145400 | 145700 | 145400 | 515 |
| 602 | 20230829 | 093400 | 14687584300 | 145400 | 145600 | 145600 | 145400 | 1172 |
| 603 | 20230829 | 093300 | 14517030800 | 145600 | 145800 | 145800 | 145600 | 2737 |
| 604 | 20230829 | 093200 | 14118251300 | 145800 | 145900 | 146000 | 145800 | 1748 |
| 605 | 20230829 | 093100 | 13863346700 | 145900 | 145900 | 146000 | 145800 | 404 |
| 606 | 20230829 | 093000 | 13804396100 | 145900 | 146000 | 146000 | 145800 | 1359 |
| 607 | 20230829 | 092900 | 13606071600 | 146100 | 146200 | 146200 | 146000 | 1387 |
| 608 | 20230829 | 092800 | 13403334700 | 146100 | 146100 | 146200 | 146100 | 452 |
| 609 | 20230829 | 092700 | 13337277200 | 146100 | 146200 | 146200 | 146000 | 1004 |
| 610 | 20230829 | 092600 | 13190573600 | 146200 | 145900 | 146200 | 145900 | 841 |
| 611 | 20230829 | 092500 | 13067771000 | 145900 | 145700 | 145900 | 145600 | 2460 |
| 612 | 20230829 | 092400 | 12709250400 | 145800 | 145900 | 146000 | 145700 | 1196 |
| 613 | 20230829 | 092300 | 12534892800 | 145900 | 146100 | 146200 | 145900 | 1549 |
| 614 | 20230829 | 092200 | 12308691100 | 146100 | 146200 | 146300 | 146100 | 1672 |
| 615 | 20230829 | 092100 | 12064243100 | 146300 | 146300 | 146400 | 146300 | 2895 |
| 616 | 20230829 | 092000 | 11640702300 | 146300 | 146500 | 146600 | 146300 | 5035 |
| 617 | 20230829 | 091900 | 10903348900 | 146500 | 146600 | 146600 | 146500 | 1625 |
| 618 | 20230829 | 091800 | 10665190700 | 146600 | 146600 | 146700 | 146600 | 1583 |
| 619 | 20230829 | 091700 | 10433092800 | 146600 | 146700 | 146800 | 146600 | 914 |
| 620 | 20230829 | 091600 | 10299033700 | 146700 | 146600 | 146800 | 146600 | 1668 |
| 621 | 20230829 | 091500 | 10054347800 | 146600 | 147000 | 147000 | 146600 | 5362 |
| 622 | 20230829 | 091400 | 9267125800 | 146900 | 146800 | 147000 | 146800 | 4574 |
| 623 | 20230829 | 091300 | 8595220000 | 146800 | 146800 | 146900 | 146700 | 3063 |
| 624 | 20230829 | 091200 | 8145546800 | 146700 | 146600 | 146800 | 146500 | 3391 |
| 625 | 20230829 | 091100 | 7648286500 | 146500 | 146500 | 146600 | 146400 | 3317 |
| 626 | 20230829 | 091000 | 7162157000 | 146400 | 146500 | 146600 | 146400 | 2147 |
| 627 | 20230829 | 090900 | 6847627500 | 146500 | 146400 | 146500 | 146400 | 2601 |
| 628 | 20230829 | 090800 | 6466615800 | 146500 | 146400 | 146500 | 146300 | 700 |
| 629 | 20230829 | 090700 | 6364115900 | 146400 | 146300 | 146500 | 146200 | 2281 |
| 630 | 20230829 | 090600 | 6030228800 | 146300 | 146200 | 146400 | 146200 | 1810 |
| 631 | 20230829 | 090500 | 5765429500 | 146200 | 146600 | 146600 | 146200 | 4693 |
| 632 | 20230829 | 090400 | 5078420800 | 146500 | 146300 | 146800 | 146200 | 5136 |
| 633 | 20230829 | 090300 | 4325845200 | 146300 | 146600 | 146700 | 146300 | 7213 |
| 634 | 20230829 | 090200 | 3269310400 | 146600 | 146300 | 146700 | 146300 | 5595 |
| 635 | 20230829 | 090100 | 2449416900 | 146300 | 146200 | 146700 | 146100 | 7335 |
| 636 | 20230829 | 090000 | 1375238200 | 146400 | 145300 | 146500 | 145300 | 9229 |