34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 3 | 20230828 | 193000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 4 | 20230828 | 192900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 5 | 20230828 | 192800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 6 | 20230828 | 192700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 7 | 20230828 | 192600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 8 | 20230828 | 192500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 9 | 20230828 | 192400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 10 | 20230828 | 192300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 11 | 20230828 | 192200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 12 | 20230828 | 192100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 13 | 20230828 | 192000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 14 | 20230828 | 191900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 15 | 20230828 | 191800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 16 | 20230828 | 191700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 17 | 20230828 | 191600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 18 | 20230828 | 191500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 19 | 20230828 | 191400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 20 | 20230828 | 191300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 21 | 20230828 | 191200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 22 | 20230828 | 191100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 23 | 20230828 | 191000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 24 | 20230828 | 190900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 25 | 20230828 | 190800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 26 | 20230828 | 190700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 27 | 20230828 | 190600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 28 | 20230828 | 190500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 29 | 20230828 | 190400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 30 | 20230828 | 190300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 31 | 20230828 | 190200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 32 | 20230828 | 190100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 33 | 20230828 | 190000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 34 | 20230828 | 185900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 35 | 20230828 | 185800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 36 | 20230828 | 185700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 37 | 20230828 | 185600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 38 | 20230828 | 185500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 39 | 20230828 | 185400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 40 | 20230828 | 185300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 41 | 20230828 | 185200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 42 | 20230828 | 185100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 43 | 20230828 | 185000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 44 | 20230828 | 184900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 45 | 20230828 | 184800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 46 | 20230828 | 184700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 47 | 20230828 | 184600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 48 | 20230828 | 184500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 49 | 20230828 | 184400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 50 | 20230828 | 184300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 51 | 20230828 | 184200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 52 | 20230828 | 184100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 53 | 20230828 | 184000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 54 | 20230828 | 183900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 55 | 20230828 | 183800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 56 | 20230828 | 183700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 57 | 20230828 | 183600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 58 | 20230828 | 183500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 59 | 20230828 | 183400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 60 | 20230828 | 183300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 61 | 20230828 | 183200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 62 | 20230828 | 183100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 63 | 20230828 | 183000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 64 | 20230828 | 182900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 65 | 20230828 | 182800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 66 | 20230828 | 182700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 67 | 20230828 | 182600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 68 | 20230828 | 182500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 69 | 20230828 | 182400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 70 | 20230828 | 182300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 71 | 20230828 | 182200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 72 | 20230828 | 182100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 73 | 20230828 | 182000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 74 | 20230828 | 181900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 75 | 20230828 | 181800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 76 | 20230828 | 181700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 77 | 20230828 | 181600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 78 | 20230828 | 181500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 79 | 20230828 | 181400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 80 | 20230828 | 181300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 81 | 20230828 | 181200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 82 | 20230828 | 181100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 83 | 20230828 | 181000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 84 | 20230828 | 180900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 85 | 20230828 | 180800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 86 | 20230828 | 180700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 87 | 20230828 | 180600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 88 | 20230828 | 180500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 89 | 20230828 | 180400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 90 | 20230828 | 180300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 91 | 20230828 | 180200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 92 | 20230828 | 180100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 93 | 20230828 | 180000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 94 | 20230828 | 175900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 95 | 20230828 | 175800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 96 | 20230828 | 175700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 97 | 20230828 | 175600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 98 | 20230828 | 175500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 99 | 20230828 | 175400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 100 | 20230828 | 175300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 101 | 20230828 | 175200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 102 | 20230828 | 175100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 103 | 20230828 | 175000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 104 | 20230828 | 174900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 105 | 20230828 | 174800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 106 | 20230828 | 174700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 107 | 20230828 | 174600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 108 | 20230828 | 174500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 109 | 20230828 | 174400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 110 | 20230828 | 174300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 111 | 20230828 | 174200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 112 | 20230828 | 174100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 113 | 20230828 | 174000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 114 | 20230828 | 173900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 115 | 20230828 | 173800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 116 | 20230828 | 173700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 117 | 20230828 | 173600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 118 | 20230828 | 173500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 119 | 20230828 | 173400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 120 | 20230828 | 173300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 121 | 20230828 | 173200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 122 | 20230828 | 173100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 123 | 20230828 | 173000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 124 | 20230828 | 172900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 125 | 20230828 | 172800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 126 | 20230828 | 172700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 127 | 20230828 | 172600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 128 | 20230828 | 172500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 129 | 20230828 | 172400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 130 | 20230828 | 172300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 131 | 20230828 | 172200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 132 | 20230828 | 172100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 133 | 20230828 | 172000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 134 | 20230828 | 171900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 135 | 20230828 | 171800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 136 | 20230828 | 171700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 137 | 20230828 | 171600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 138 | 20230828 | 171500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 139 | 20230828 | 171400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 140 | 20230828 | 171300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 141 | 20230828 | 171200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 142 | 20230828 | 171100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 143 | 20230828 | 171000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 144 | 20230828 | 170900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 145 | 20230828 | 170800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 146 | 20230828 | 170700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 147 | 20230828 | 170600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 148 | 20230828 | 170500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 149 | 20230828 | 170400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 150 | 20230828 | 170300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 151 | 20230828 | 170200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 152 | 20230828 | 170100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 153 | 20230828 | 170000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 154 | 20230828 | 165900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 155 | 20230828 | 165800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 156 | 20230828 | 165700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 157 | 20230828 | 165600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 158 | 20230828 | 165500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 159 | 20230828 | 165400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 160 | 20230828 | 165300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 161 | 20230828 | 165200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 162 | 20230828 | 165100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 163 | 20230828 | 165000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 164 | 20230828 | 164900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 165 | 20230828 | 164800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 166 | 20230828 | 164700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 167 | 20230828 | 164600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 168 | 20230828 | 164500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 169 | 20230828 | 164400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 170 | 20230828 | 164300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 171 | 20230828 | 164200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 172 | 20230828 | 164100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 173 | 20230828 | 164000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 174 | 20230828 | 163900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 175 | 20230828 | 163800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 176 | 20230828 | 163700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 177 | 20230828 | 163600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 178 | 20230828 | 163500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 179 | 20230828 | 163400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 180 | 20230828 | 163300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 181 | 20230828 | 163200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 182 | 20230828 | 163100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 183 | 20230828 | 163000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 184 | 20230828 | 162900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 185 | 20230828 | 162800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 186 | 20230828 | 162700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 187 | 20230828 | 162600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 188 | 20230828 | 162500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 189 | 20230828 | 162400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 190 | 20230828 | 162300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 191 | 20230828 | 162200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 192 | 20230828 | 162100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 193 | 20230828 | 162000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 194 | 20230828 | 161900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 195 | 20230828 | 161800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 196 | 20230828 | 161700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 197 | 20230828 | 161600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 198 | 20230828 | 161500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 199 | 20230828 | 161400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 200 | 20230828 | 161300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 201 | 20230828 | 161200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 202 | 20230828 | 161100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 203 | 20230828 | 161000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 204 | 20230828 | 160900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 205 | 20230828 | 160800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 206 | 20230828 | 160700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 207 | 20230828 | 160600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 208 | 20230828 | 160500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 209 | 20230828 | 160400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 210 | 20230828 | 160300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 211 | 20230828 | 160200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 212 | 20230828 | 160100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 213 | 20230828 | 160000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 214 | 20230828 | 155900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 215 | 20230828 | 155800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 216 | 20230828 | 155700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 217 | 20230828 | 155600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 218 | 20230828 | 155500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 219 | 20230828 | 155400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 220 | 20230828 | 155300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 221 | 20230828 | 155200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 222 | 20230828 | 155100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 223 | 20230828 | 155000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 224 | 20230828 | 154900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 225 | 20230828 | 154800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 226 | 20230828 | 154700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 227 | 20230828 | 154600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 228 | 20230828 | 154500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 229 | 20230828 | 154400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 230 | 20230828 | 154300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 231 | 20230828 | 154200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 232 | 20230828 | 154100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 233 | 20230828 | 154000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 234 | 20230828 | 153900 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 235 | 20230828 | 153800 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 236 | 20230828 | 153700 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 237 | 20230828 | 153600 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 238 | 20230828 | 153500 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 239 | 20230828 | 153400 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 240 | 20230828 | 153300 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 241 | 20230828 | 153200 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 242 | 20230828 | 153100 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 243 | 20230828 | 153000 | 17251973800 | 68500 | 68500 | 68500 | 68500 | 3916 |
| 244 | 20230828 | 152900 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 245 | 20230828 | 152800 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 246 | 20230828 | 152700 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 247 | 20230828 | 152600 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 248 | 20230828 | 152500 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 249 | 20230828 | 152400 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 250 | 20230828 | 152300 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 251 | 20230828 | 152200 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 252 | 20230828 | 152100 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 253 | 20230828 | 152000 | 16983727800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 254 | 20230828 | 151900 | 16983727800 | 68500 | 68500 | 68700 | 68400 | 1000 |
| 255 | 20230828 | 151800 | 16915147300 | 68500 | 68500 | 68600 | 68500 | 184 |
| 256 | 20230828 | 151700 | 16902543100 | 68500 | 68300 | 68600 | 68300 | 1889 |
| 257 | 20230828 | 151600 | 16773401900 | 68400 | 68300 | 68400 | 68300 | 281 |
| 258 | 20230828 | 151500 | 16754198300 | 68300 | 68400 | 68400 | 68300 | 553 |
| 259 | 20230828 | 151400 | 16716425900 | 68400 | 68400 | 68500 | 68300 | 256 |
| 260 | 20230828 | 151300 | 16698926900 | 68400 | 68300 | 68500 | 68200 | 1803 |
| 261 | 20230828 | 151200 | 16575714200 | 68300 | 68300 | 68300 | 68200 | 979 |
| 262 | 20230828 | 151100 | 16508885400 | 68400 | 68400 | 68400 | 68300 | 224 |
| 263 | 20230828 | 151000 | 16493582900 | 68300 | 68600 | 68600 | 68300 | 1046 |
| 264 | 20230828 | 150900 | 16421979400 | 68500 | 68500 | 68600 | 68500 | 449 |
| 265 | 20230828 | 150800 | 16391222400 | 68500 | 68600 | 68700 | 68500 | 423 |
| 266 | 20230828 | 150700 | 16362210200 | 68600 | 68700 | 68700 | 68600 | 301 |
| 267 | 20230828 | 150600 | 16341560200 | 68600 | 68700 | 68700 | 68600 | 968 |
| 268 | 20230828 | 150500 | 16275084100 | 68700 | 68700 | 68700 | 68600 | 285 |
| 269 | 20230828 | 150400 | 16255531500 | 68700 | 68600 | 68700 | 68500 | 274 |
| 270 | 20230828 | 150300 | 16236720200 | 68600 | 68300 | 68600 | 68200 | 1981 |
| 271 | 20230828 | 150200 | 16101270600 | 68400 | 68400 | 68400 | 68300 | 662 |
| 272 | 20230828 | 150100 | 16056050800 | 68300 | 68300 | 68400 | 68300 | 533 |
| 273 | 20230828 | 150000 | 16019646500 | 68300 | 68400 | 68400 | 68300 | 435 |
| 274 | 20230828 | 145900 | 15989934100 | 68300 | 68300 | 68400 | 68300 | 254 |
| 275 | 20230828 | 145800 | 15972579300 | 68300 | 68300 | 68400 | 68300 | 681 |
| 276 | 20230828 | 145700 | 15926056500 | 68300 | 68300 | 68400 | 68300 | 373 |
| 277 | 20230828 | 145600 | 15900578600 | 68300 | 68400 | 68400 | 68300 | 209 |
| 278 | 20230828 | 145500 | 15886291400 | 68400 | 68300 | 68500 | 68300 | 535 |
| 279 | 20230828 | 145400 | 15849706400 | 68300 | 68400 | 68400 | 68300 | 221 |
| 280 | 20230828 | 145300 | 15834611600 | 68400 | 68400 | 68400 | 68300 | 240 |
| 281 | 20230828 | 145200 | 15818211700 | 68300 | 68400 | 68500 | 68300 | 289 |
| 282 | 20230828 | 145100 | 15798436700 | 68400 | 68400 | 68500 | 68400 | 225 |
| 283 | 20230828 | 145000 | 15783039400 | 68500 | 68300 | 68500 | 68300 | 1265 |
| 284 | 20230828 | 144900 | 15696530900 | 68400 | 68200 | 68400 | 68200 | 1307 |
| 285 | 20230828 | 144800 | 15607300100 | 68200 | 68300 | 68400 | 68200 | 349 |
| 286 | 20230828 | 144700 | 15583474000 | 68400 | 68300 | 68400 | 68300 | 397 |
| 287 | 20230828 | 144600 | 15556358400 | 68300 | 68400 | 68400 | 68300 | 171 |
| 288 | 20230828 | 144500 | 15544678700 | 68300 | 68300 | 68300 | 68300 | 272 |
| 289 | 20230828 | 144400 | 15526101100 | 68300 | 68300 | 68400 | 68300 | 216 |
| 290 | 20230828 | 144300 | 15511346600 | 68300 | 68400 | 68400 | 68300 | 375 |
| 291 | 20230828 | 144200 | 15485733500 | 68400 | 68300 | 68400 | 68300 | 176 |
| 292 | 20230828 | 144100 | 15473712300 | 68300 | 68300 | 68400 | 68300 | 288 |
| 293 | 20230828 | 144000 | 15454040400 | 68400 | 68300 | 68400 | 68200 | 853 |
| 294 | 20230828 | 143900 | 15395780900 | 68300 | 68300 | 68400 | 68300 | 288 |
| 295 | 20230828 | 143800 | 15376110100 | 68300 | 68300 | 68400 | 68300 | 532 |
| 296 | 20230828 | 143700 | 15339773700 | 68300 | 68300 | 68300 | 68300 | 201 |
| 297 | 20230828 | 143600 | 15326045400 | 68300 | 68300 | 68400 | 68300 | 247 |
| 298 | 20230828 | 143500 | 15309174900 | 68400 | 68300 | 68400 | 68300 | 227 |
| 299 | 20230828 | 143400 | 15293670600 | 68300 | 68300 | 68400 | 68300 | 247 |
| 300 | 20230828 | 143300 | 15276797600 | 68300 | 68400 | 68400 | 68300 | 179 |
| 301 | 20230828 | 143200 | 15264565300 | 68400 | 68400 | 68400 | 68300 | 211 |
| 302 | 20230828 | 143100 | 15250152700 | 68300 | 68400 | 68400 | 68300 | 228 |
| 303 | 20230828 | 143000 | 15234574000 | 68400 | 68400 | 68500 | 68400 | 197 |
| 304 | 20230828 | 142900 | 15221098800 | 68400 | 68400 | 68500 | 68400 | 417 |
| 305 | 20230828 | 142800 | 15192569300 | 68400 | 68400 | 68500 | 68400 | 530 |
| 306 | 20230828 | 142700 | 15156314800 | 68500 | 68400 | 68500 | 68400 | 402 |
| 307 | 20230828 | 142600 | 15128796800 | 68500 | 68400 | 68500 | 68400 | 162 |
| 308 | 20230828 | 142500 | 15117714900 | 68500 | 68400 | 68500 | 68400 | 566 |
| 309 | 20230828 | 142400 | 15078968600 | 68400 | 68400 | 68500 | 68400 | 238 |
| 310 | 20230828 | 142300 | 15062678600 | 68500 | 68400 | 68500 | 68400 | 619 |
| 311 | 20230828 | 142200 | 15020333400 | 68500 | 68500 | 68600 | 68400 | 552 |
| 312 | 20230828 | 142100 | 14982533400 | 68500 | 68500 | 68500 | 68500 | 183 |
| 313 | 20230828 | 142000 | 14969997900 | 68500 | 68500 | 68600 | 68500 | 241 |
| 314 | 20230828 | 141900 | 14953488700 | 68500 | 68500 | 68500 | 68500 | 953 |
| 315 | 20230828 | 141800 | 14888208200 | 68500 | 68400 | 68500 | 68400 | 402 |
| 316 | 20230828 | 141700 | 14860697100 | 68400 | 68500 | 68500 | 68400 | 854 |
| 317 | 20230828 | 141600 | 14802206300 | 68500 | 68600 | 68600 | 68500 | 607 |
| 318 | 20230828 | 141500 | 14760621400 | 68500 | 68600 | 68700 | 68500 | 1049 |
| 319 | 20230828 | 141400 | 14688664600 | 68600 | 68600 | 68700 | 68600 | 214 |
| 320 | 20230828 | 141300 | 14673973900 | 68700 | 68700 | 68700 | 68600 | 498 |
| 321 | 20230828 | 141200 | 14639765700 | 68700 | 68800 | 68800 | 68700 | 437 |
| 322 | 20230828 | 141100 | 14609707600 | 68800 | 68800 | 68800 | 68800 | 773 |
| 323 | 20230828 | 141000 | 14556525200 | 68900 | 68900 | 68900 | 68800 | 75 |
| 324 | 20230828 | 140900 | 14551363500 | 68900 | 68800 | 68900 | 68800 | 142 |
| 325 | 20230828 | 140800 | 14541592900 | 68800 | 68900 | 68900 | 68800 | 74 |
| 326 | 20230828 | 140700 | 14536499500 | 68900 | 68800 | 68900 | 68800 | 192 |
| 327 | 20230828 | 140600 | 14523289400 | 68900 | 68800 | 68900 | 68800 | 203 |
| 328 | 20230828 | 140500 | 14509320400 | 68900 | 68800 | 68900 | 68800 | 144 |
| 329 | 20230828 | 140400 | 14499413000 | 68800 | 68800 | 68900 | 68800 | 125 |
| 330 | 20230828 | 140300 | 14490812600 | 68800 | 69000 | 69000 | 68800 | 166 |
| 331 | 20230828 | 140200 | 14479384000 | 69000 | 68900 | 69000 | 68900 | 207 |
| 332 | 20230828 | 140100 | 14465121100 | 68900 | 68900 | 69000 | 68900 | 155 |
| 333 | 20230828 | 140000 | 14454436800 | 69000 | 68900 | 69000 | 68900 | 517 |
| 334 | 20230828 | 135900 | 14418804800 | 68900 | 68900 | 69000 | 68900 | 163 |
| 335 | 20230828 | 135800 | 14407573700 | 68900 | 68900 | 69000 | 68900 | 135 |
| 336 | 20230828 | 135700 | 14398271800 | 68900 | 69000 | 69000 | 68900 | 146 |
| 337 | 20230828 | 135600 | 14388203700 | 69000 | 69000 | 69100 | 69000 | 230 |
| 338 | 20230828 | 135500 | 14372333200 | 69000 | 69000 | 69100 | 68900 | 195 |
| 339 | 20230828 | 135400 | 14358878100 | 68900 | 69100 | 69100 | 68900 | 280 |
| 340 | 20230828 | 135300 | 14339560900 | 69000 | 69100 | 69100 | 69000 | 153 |
| 341 | 20230828 | 135200 | 14328997700 | 69000 | 69200 | 69200 | 69000 | 889 |
| 342 | 20230828 | 135100 | 14267514200 | 69200 | 69100 | 69300 | 69000 | 1460 |
| 343 | 20230828 | 135000 | 14166556300 | 69000 | 69300 | 69300 | 69000 | 1302 |
| 344 | 20230828 | 134900 | 14076468800 | 69200 | 69300 | 69400 | 69200 | 1383 |
| 345 | 20230828 | 134800 | 13980592100 | 69400 | 69500 | 69600 | 69400 | 4078 |
| 346 | 20230828 | 134700 | 13697234800 | 69500 | 69300 | 69500 | 69100 | 4435 |
| 347 | 20230828 | 134600 | 13389605900 | 69200 | 69300 | 69300 | 69200 | 1526 |
| 348 | 20230828 | 134500 | 13283899500 | 69200 | 69000 | 69200 | 69000 | 2288 |
| 349 | 20230828 | 134400 | 13125661000 | 69000 | 69100 | 69100 | 69000 | 1023 |
| 350 | 20230828 | 134300 | 13054974000 | 69100 | 68900 | 69100 | 68900 | 246 |
| 351 | 20230828 | 134200 | 13038002200 | 69000 | 69000 | 69000 | 69000 | 122 |
| 352 | 20230828 | 134100 | 13029584200 | 69000 | 69000 | 69000 | 69000 | 691 |
| 353 | 20230828 | 134000 | 12981905200 | 69000 | 69000 | 69100 | 68900 | 314 |
| 354 | 20230828 | 133900 | 12960246900 | 69000 | 68900 | 69000 | 68900 | 636 |
| 355 | 20230828 | 133800 | 12916376500 | 68900 | 68900 | 68900 | 68800 | 182 |
| 356 | 20230828 | 133700 | 12903836800 | 68800 | 68800 | 68900 | 68800 | 130 |
| 357 | 20230828 | 133600 | 12894892300 | 68900 | 69000 | 69000 | 68800 | 144 |
| 358 | 20230828 | 133500 | 12884958500 | 68900 | 68900 | 68900 | 68900 | 867 |
| 359 | 20230828 | 133400 | 12825222200 | 68900 | 68800 | 68900 | 68800 | 669 |
| 360 | 20230828 | 133300 | 12779191600 | 68800 | 68700 | 68800 | 68700 | 24 |
| 361 | 20230828 | 133200 | 12777542400 | 68700 | 68700 | 68700 | 68700 | 61 |
| 362 | 20230828 | 133100 | 12773351700 | 68700 | 68700 | 68800 | 68700 | 560 |
| 363 | 20230828 | 133000 | 12734878700 | 68800 | 68800 | 68800 | 68800 | 64 |
| 364 | 20230828 | 132900 | 12730475500 | 68800 | 68800 | 68800 | 68800 | 49 |
| 365 | 20230828 | 132800 | 12727104300 | 68800 | 68700 | 68800 | 68700 | 65 |
| 366 | 20230828 | 132700 | 12722633300 | 68700 | 68700 | 68700 | 68700 | 35 |
| 367 | 20230828 | 132600 | 12720228800 | 68700 | 68800 | 68800 | 68700 | 49 |
| 368 | 20230828 | 132500 | 12716861900 | 68700 | 68700 | 68700 | 68700 | 96 |
| 369 | 20230828 | 132400 | 12710266700 | 68700 | 68700 | 68700 | 68700 | 168 |
| 370 | 20230828 | 132300 | 12698725100 | 68700 | 68700 | 68700 | 68700 | 3 |
| 371 | 20230828 | 132200 | 12698519000 | 68600 | 68800 | 68800 | 68600 | 340 |
| 372 | 20230828 | 132100 | 12675160500 | 68800 | 68800 | 68800 | 68800 | 83 |
| 373 | 20230828 | 132000 | 12669450100 | 68800 | 68800 | 68800 | 68800 | 527 |
| 374 | 20230828 | 131900 | 12633192500 | 68800 | 68700 | 68800 | 68600 | 381 |
| 375 | 20230828 | 131800 | 12606987900 | 68700 | 68700 | 68800 | 68600 | 479 |
| 376 | 20230828 | 131700 | 12574080300 | 68700 | 68700 | 68800 | 68700 | 74 |
| 377 | 20230828 | 131600 | 12568994400 | 68700 | 68800 | 68800 | 68700 | 319 |
| 378 | 20230828 | 131500 | 12547077900 | 68800 | 68700 | 68800 | 68700 | 52 |
| 379 | 20230828 | 131400 | 12543504600 | 68700 | 68700 | 68700 | 68700 | 143 |
| 380 | 20230828 | 131300 | 12533680500 | 68800 | 68700 | 68800 | 68700 | 51 |
| 381 | 20230828 | 131200 | 12530176700 | 68700 | 68700 | 68800 | 68700 | 178 |
| 382 | 20230828 | 131100 | 12517946100 | 68800 | 68700 | 68800 | 68700 | 207 |
| 383 | 20230828 | 131000 | 12503722200 | 68700 | 68700 | 68800 | 68700 | 1594 |
| 384 | 20230828 | 130900 | 12394213200 | 68700 | 68700 | 68700 | 68700 | 241 |
| 385 | 20230828 | 130800 | 12377656500 | 68800 | 68800 | 68800 | 68800 | 128 |
| 386 | 20230828 | 130700 | 12368850100 | 68800 | 68800 | 68800 | 68800 | 670 |
| 387 | 20230828 | 130600 | 12322754100 | 68800 | 68800 | 68800 | 68800 | 117 |
| 388 | 20230828 | 130500 | 12314704500 | 68800 | 68800 | 68800 | 68800 | 374 |
| 389 | 20230828 | 130400 | 12288973300 | 68800 | 68900 | 68900 | 68800 | 548 |
| 390 | 20230828 | 130300 | 12251265400 | 68900 | 68800 | 68900 | 68800 | 96 |
| 391 | 20230828 | 130200 | 12244653500 | 68900 | 68900 | 68900 | 68900 | 177 |
| 392 | 20230828 | 130100 | 12232458200 | 68900 | 68900 | 68900 | 68900 | 125 |
| 393 | 20230828 | 130000 | 12223845700 | 68900 | 68800 | 68900 | 68800 | 102 |
| 394 | 20230828 | 125900 | 12216826000 | 68800 | 68900 | 68900 | 68800 | 22 |
| 395 | 20230828 | 125800 | 12215311200 | 68900 | 68800 | 68900 | 68800 | 138 |
| 396 | 20230828 | 125700 | 12205815800 | 68800 | 68900 | 68900 | 68800 | 65 |
| 397 | 20230828 | 125600 | 12201342100 | 68800 | 68800 | 68800 | 68800 | 145 |
| 398 | 20230828 | 125500 | 12191366100 | 68800 | 68800 | 68900 | 68800 | 313 |
| 399 | 20230828 | 125400 | 12169824600 | 68900 | 68900 | 68900 | 68900 | 190 |
| 400 | 20230828 | 125300 | 12156733600 | 68900 | 68800 | 68900 | 68800 | 33 |
| 401 | 20230828 | 125200 | 12154462600 | 68800 | 68800 | 68800 | 68800 | 291 |
| 402 | 20230828 | 125100 | 12134441800 | 68800 | 68800 | 68800 | 68800 | 286 |
| 403 | 20230828 | 125000 | 12114765000 | 68800 | 68900 | 68900 | 68800 | 240 |
| 404 | 20230828 | 124900 | 12098251500 | 68900 | 68900 | 68900 | 68900 | 211 |
| 405 | 20230828 | 124800 | 12083713600 | 68900 | 68900 | 69000 | 68900 | 155 |
| 406 | 20230828 | 124700 | 12073034000 | 68900 | 68900 | 69000 | 68900 | 154 |
| 407 | 20230828 | 124600 | 12062422400 | 68900 | 68900 | 68900 | 68900 | 454 |
| 408 | 20230828 | 124500 | 12031141800 | 68900 | 68900 | 68900 | 68900 | 192 |
| 409 | 20230828 | 124400 | 12017913000 | 68900 | 69000 | 69000 | 68900 | 30 |
| 410 | 20230828 | 124300 | 12015845400 | 69000 | 69100 | 69100 | 69000 | 287 |
| 411 | 20230828 | 124200 | 11996034300 | 69100 | 69200 | 69200 | 69100 | 847 |
| 412 | 20230828 | 124100 | 11937489800 | 69200 | 69200 | 69200 | 69100 | 147 |
| 413 | 20230828 | 124000 | 11927327400 | 69200 | 69200 | 69200 | 69100 | 709 |
| 414 | 20230828 | 123900 | 11878269600 | 69200 | 69200 | 69200 | 69200 | 245 |
| 415 | 20230828 | 123800 | 11861315600 | 69200 | 69200 | 69200 | 69100 | 139 |
| 416 | 20230828 | 123700 | 11851710200 | 69100 | 69100 | 69100 | 69100 | 241 |
| 417 | 20230828 | 123600 | 11835057100 | 69100 | 69000 | 69100 | 69000 | 376 |
| 418 | 20230828 | 123500 | 11809086900 | 69000 | 69000 | 69100 | 69000 | 1338 |
| 419 | 20230828 | 123400 | 11716736600 | 69000 | 69000 | 69000 | 69000 | 29 |
| 420 | 20230828 | 123300 | 11714735600 | 69000 | 68900 | 69000 | 68900 | 50 |
| 421 | 20230828 | 123200 | 11711285700 | 68900 | 68900 | 69000 | 68900 | 525 |
| 422 | 20230828 | 123100 | 11675106000 | 68900 | 68800 | 68900 | 68800 | 71 |
| 423 | 20230828 | 123000 | 11670219100 | 68900 | 68900 | 68900 | 68800 | 134 |
| 424 | 20230828 | 122900 | 11660989100 | 68900 | 68900 | 68900 | 68900 | 153 |
| 425 | 20230828 | 122800 | 11650447400 | 68900 | 68900 | 68900 | 68900 | 44 |
| 426 | 20230828 | 122700 | 11647415800 | 68900 | 68900 | 68900 | 68900 | 181 |
| 427 | 20230828 | 122600 | 11634944900 | 68900 | 68900 | 68900 | 68900 | 27 |
| 428 | 20230828 | 122500 | 11633084600 | 68900 | 68900 | 68900 | 68900 | 319 |
| 429 | 20230828 | 122400 | 11611105500 | 68900 | 68900 | 68900 | 68900 | 366 |
| 430 | 20230828 | 122300 | 11585888100 | 68900 | 68900 | 68900 | 68900 | 87 |
| 431 | 20230828 | 122200 | 11579893800 | 68900 | 68800 | 68900 | 68800 | 470 |
| 432 | 20230828 | 122100 | 11547557400 | 68800 | 68900 | 68900 | 68800 | 91 |
| 433 | 20230828 | 122000 | 11541293100 | 68900 | 68900 | 68900 | 68900 | 129 |
| 434 | 20230828 | 121900 | 11532405000 | 68900 | 68800 | 68900 | 68800 | 280 |
| 435 | 20230828 | 121800 | 11513118200 | 68900 | 68900 | 68900 | 68900 | 147 |
| 436 | 20230828 | 121700 | 11502989900 | 69000 | 68900 | 69000 | 68900 | 96 |
| 437 | 20230828 | 121600 | 11496375300 | 68900 | 68900 | 68900 | 68900 | 16 |
| 438 | 20230828 | 121500 | 11495272900 | 68900 | 68900 | 68900 | 68900 | 76 |
| 439 | 20230828 | 121400 | 11490036500 | 68900 | 68900 | 68900 | 68900 | 228 |
| 440 | 20230828 | 121300 | 11474327300 | 68900 | 68900 | 68900 | 68900 | 223 |
| 441 | 20230828 | 121200 | 11458962600 | 68900 | 68900 | 68900 | 68900 | 309 |
| 442 | 20230828 | 121100 | 11437672500 | 68900 | 69000 | 69000 | 68900 | 413 |
| 443 | 20230828 | 121000 | 11409212100 | 69000 | 69000 | 69000 | 69000 | 36 |
| 444 | 20230828 | 120900 | 11406728100 | 69000 | 69000 | 69000 | 69000 | 404 |
| 445 | 20230828 | 120800 | 11378852100 | 68900 | 69000 | 69000 | 68900 | 446 |
| 446 | 20230828 | 120700 | 11348088200 | 69100 | 69100 | 69100 | 69000 | 610 |
| 447 | 20230828 | 120600 | 11305985800 | 69000 | 69000 | 69100 | 69000 | 161 |
| 448 | 20230828 | 120500 | 11294876600 | 69000 | 69100 | 69100 | 69000 | 147 |
| 449 | 20230828 | 120400 | 11284722200 | 69100 | 69100 | 69100 | 69000 | 241 |
| 450 | 20230828 | 120300 | 11268077400 | 69100 | 69000 | 69100 | 69000 | 763 |
| 451 | 20230828 | 120200 | 11215391200 | 69000 | 69100 | 69100 | 69000 | 183 |
| 452 | 20230828 | 120100 | 11202751600 | 69100 | 69000 | 69100 | 69000 | 384 |
| 453 | 20230828 | 120000 | 11176251300 | 69000 | 69000 | 69100 | 69000 | 127 |
| 454 | 20230828 | 115900 | 11167485000 | 69000 | 69000 | 69100 | 69000 | 821 |
| 455 | 20230828 | 115800 | 11110833400 | 69100 | 68700 | 69100 | 68700 | 2486 |
| 456 | 20230828 | 115700 | 10939524100 | 68800 | 68800 | 68800 | 68700 | 125 |
| 457 | 20230828 | 115600 | 10930926100 | 68800 | 68800 | 68800 | 68700 | 56 |
| 458 | 20230828 | 115500 | 10927073600 | 68800 | 68700 | 68800 | 68700 | 97 |
| 459 | 20230828 | 115400 | 10920400100 | 68700 | 68700 | 68700 | 68700 | 3 |
| 460 | 20230828 | 115300 | 10920194000 | 68700 | 68800 | 68800 | 68700 | 322 |
| 461 | 20230828 | 115200 | 10898071600 | 68800 | 68800 | 68800 | 68800 | 353 |
| 462 | 20230828 | 115100 | 10873785200 | 68800 | 68800 | 68900 | 68800 | 81 |
| 463 | 20230828 | 115000 | 10868208700 | 68800 | 68800 | 68800 | 68800 | 85 |
| 464 | 20230828 | 114900 | 10862360700 | 68800 | 68800 | 68900 | 68800 | 1204 |
| 465 | 20230828 | 114800 | 10779524300 | 68700 | 68700 | 68800 | 68700 | 98 |
| 466 | 20230828 | 114700 | 10772791600 | 68700 | 68700 | 68700 | 68700 | 576 |
| 467 | 20230828 | 114600 | 10733220400 | 68600 | 68600 | 68600 | 68600 | 151 |
| 468 | 20230828 | 114500 | 10722861800 | 68600 | 68600 | 68600 | 68400 | 1320 |
| 469 | 20230828 | 114400 | 10632405600 | 68600 | 68600 | 68600 | 68600 | 13 |
| 470 | 20230828 | 114300 | 10631513800 | 68600 | 68600 | 68600 | 68500 | 14 |
| 471 | 20230828 | 114200 | 10630553500 | 68500 | 68500 | 68500 | 68500 | 910 |
| 472 | 20230828 | 114100 | 10568218500 | 68500 | 68500 | 68500 | 68500 | 9 |
| 473 | 20230828 | 114000 | 10567602000 | 68500 | 68500 | 68500 | 68400 | 303 |
| 474 | 20230828 | 113900 | 10546868000 | 68400 | 68500 | 68500 | 68400 | 312 |
| 475 | 20230828 | 113800 | 10525498500 | 68500 | 68600 | 68600 | 68500 | 621 |
| 476 | 20230828 | 113700 | 10482949400 | 68500 | 68600 | 68600 | 68500 | 82 |
| 477 | 20230828 | 113600 | 10477324500 | 68600 | 68600 | 68600 | 68600 | 53 |
| 478 | 20230828 | 113500 | 10473688700 | 68600 | 68700 | 68700 | 68600 | 509 |
| 479 | 20230828 | 113400 | 10438758900 | 68700 | 68700 | 68700 | 68600 | 312 |
| 480 | 20230828 | 113300 | 10417334500 | 68700 | 68700 | 68700 | 68700 | 202 |
| 481 | 20230828 | 113200 | 10403457100 | 68700 | 68500 | 68700 | 68500 | 1260 |
| 482 | 20230828 | 113100 | 10317113500 | 68500 | 68500 | 68500 | 68400 | 269 |
| 483 | 20230828 | 113000 | 10298690000 | 68500 | 68500 | 68500 | 68400 | 203 |
| 484 | 20230828 | 112900 | 10284794800 | 68400 | 68400 | 68400 | 68400 | 511 |
| 485 | 20230828 | 112800 | 10249842400 | 68400 | 68400 | 68400 | 68400 | 58 |
| 486 | 20230828 | 112700 | 10245875200 | 68400 | 68400 | 68400 | 68400 | 94 |
| 487 | 20230828 | 112600 | 10239445600 | 68300 | 68300 | 68400 | 68300 | 102 |
| 488 | 20230828 | 112500 | 10232475600 | 68300 | 68400 | 68400 | 68300 | 265 |
| 489 | 20230828 | 112400 | 10214352500 | 68400 | 68400 | 68400 | 68400 | 19 |
| 490 | 20230828 | 112300 | 10213052900 | 68400 | 68400 | 68400 | 68400 | 139 |
| 491 | 20230828 | 112200 | 10203545300 | 68300 | 68400 | 68400 | 68300 | 36 |
| 492 | 20230828 | 112100 | 10201085600 | 68400 | 68400 | 68400 | 68400 | 11 |
| 493 | 20230828 | 112000 | 10200333200 | 68300 | 68300 | 68300 | 68300 | 36 |
| 494 | 20230828 | 111900 | 10197874400 | 68300 | 68300 | 68400 | 68300 | 194 |
| 495 | 20230828 | 111800 | 10184624100 | 68300 | 68400 | 68400 | 68300 | 141 |
| 496 | 20230828 | 111700 | 10174987800 | 68400 | 68500 | 68500 | 68400 | 344 |
| 497 | 20230828 | 111600 | 10151442500 | 68400 | 68400 | 68400 | 68400 | 243 |
| 498 | 20230828 | 111500 | 10134821300 | 68300 | 68300 | 68500 | 68300 | 1361 |
| 499 | 20230828 | 111400 | 10041844600 | 68300 | 68300 | 68300 | 68300 | 176 |
| 500 | 20230828 | 111300 | 10029823800 | 68300 | 68300 | 68300 | 68200 | 323 |
| 501 | 20230828 | 111200 | 10007785000 | 68300 | 68300 | 68300 | 68300 | 1 |
| 502 | 20230828 | 111100 | 10007716700 | 68300 | 68200 | 68300 | 68200 | 146 |
| 503 | 20230828 | 111000 | 9997749100 | 68300 | 68300 | 68300 | 68300 | 140 |
| 504 | 20230828 | 110900 | 9988187100 | 68300 | 68300 | 68300 | 68300 | 268 |
| 505 | 20230828 | 110800 | 9969882700 | 68300 | 68400 | 68400 | 68300 | 198 |
| 506 | 20230828 | 110700 | 9956353800 | 68400 | 68400 | 68400 | 68300 | 284 |
| 507 | 20230828 | 110600 | 9936946300 | 68300 | 68300 | 68400 | 68300 | 160 |
| 508 | 20230828 | 110500 | 9926016300 | 68300 | 68400 | 68400 | 68300 | 121 |
| 509 | 20230828 | 110400 | 9917740000 | 68400 | 68400 | 68500 | 68400 | 171 |
| 510 | 20230828 | 110300 | 9906041700 | 68400 | 68500 | 68500 | 68400 | 491 |
| 511 | 20230828 | 110200 | 9872446800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 512 | 20230828 | 110100 | 9872446800 | 68500 | 68400 | 68500 | 68400 | 18 |
| 513 | 20230828 | 110000 | 9871214000 | 68400 | 68400 | 68400 | 68400 | 190 |
| 514 | 20230828 | 105900 | 9858218000 | 68400 | 68500 | 68500 | 68400 | 348 |
| 515 | 20230828 | 105800 | 9834413800 | 68500 | 68500 | 68500 | 68500 | 55 |
| 516 | 20230828 | 105700 | 9830646300 | 68500 | 68400 | 68500 | 68400 | 132 |
| 517 | 20230828 | 105600 | 9821611600 | 68400 | 68300 | 68500 | 68200 | 1514 |
| 518 | 20230828 | 105500 | 9718162800 | 68300 | 68200 | 68300 | 68200 | 137 |
| 519 | 20230828 | 105400 | 9708814800 | 68200 | 68200 | 68200 | 68200 | 74 |
| 520 | 20230828 | 105300 | 9703768000 | 68200 | 68200 | 68200 | 68200 | 315 |
| 521 | 20230828 | 105200 | 9682285000 | 68200 | 68200 | 68200 | 68200 | 100 |
| 522 | 20230828 | 105100 | 9675465000 | 68200 | 68300 | 68300 | 68200 | 451 |
| 523 | 20230828 | 105000 | 9644696900 | 68200 | 68200 | 68200 | 68200 | 28 |
| 524 | 20230828 | 104900 | 9642787300 | 68300 | 68400 | 68400 | 68300 | 345 |
| 525 | 20230828 | 104800 | 9619207600 | 68400 | 68300 | 68400 | 68300 | 246 |
| 526 | 20230828 | 104700 | 9602396500 | 68300 | 68200 | 68400 | 68200 | 315 |
| 527 | 20230828 | 104600 | 9580877100 | 68300 | 68300 | 68300 | 68200 | 228 |
| 528 | 20230828 | 104500 | 9565305200 | 68300 | 68300 | 68300 | 68200 | 94 |
| 529 | 20230828 | 104400 | 9558889600 | 68200 | 68200 | 68200 | 68200 | 211 |
| 530 | 20230828 | 104300 | 9544499400 | 68200 | 68300 | 68400 | 68200 | 626 |
| 531 | 20230828 | 104200 | 9501786600 | 68300 | 68400 | 68400 | 68200 | 660 |
| 532 | 20230828 | 104100 | 9456699600 | 68400 | 68200 | 68400 | 68200 | 2581 |
| 533 | 20230828 | 104000 | 9280541200 | 68200 | 68100 | 68200 | 68100 | 70 |
| 534 | 20230828 | 103900 | 9275774100 | 68200 | 68100 | 68200 | 68100 | 42 |
| 535 | 20230828 | 103800 | 9272913000 | 68100 | 68200 | 68200 | 68100 | 203 |
| 536 | 20230828 | 103700 | 9259087200 | 68200 | 68200 | 68200 | 68100 | 101 |
| 537 | 20230828 | 103600 | 9252202000 | 68200 | 68100 | 68200 | 68100 | 135 |
| 538 | 20230828 | 103500 | 9243007200 | 68100 | 68200 | 68200 | 68100 | 319 |
| 539 | 20230828 | 103400 | 9221282600 | 68200 | 68100 | 68200 | 68100 | 76 |
| 540 | 20230828 | 103300 | 9216106800 | 68100 | 68200 | 68200 | 68100 | 501 |
| 541 | 20230828 | 103200 | 9181940100 | 68200 | 68300 | 68300 | 68200 | 668 |
| 542 | 20230828 | 103100 | 9136317500 | 68300 | 68400 | 68400 | 68300 | 69 |
| 543 | 20230828 | 103000 | 9131602100 | 68400 | 68500 | 68500 | 68300 | 1351 |
| 544 | 20230828 | 102900 | 9039188700 | 68500 | 68500 | 68500 | 68400 | 226 |
| 545 | 20230828 | 102800 | 9023708900 | 68500 | 68400 | 68500 | 68400 | 104 |
| 546 | 20230828 | 102700 | 9016588800 | 68400 | 68500 | 68600 | 68400 | 795 |
| 547 | 20230828 | 102600 | 8962149100 | 68600 | 68500 | 68600 | 68500 | 601 |
| 548 | 20230828 | 102500 | 8920977000 | 68500 | 68500 | 68600 | 68500 | 1219 |
| 549 | 20230828 | 102400 | 8837439200 | 68500 | 68300 | 68500 | 68300 | 1800 |
| 550 | 20230828 | 102300 | 8714364100 | 68300 | 68300 | 68300 | 68200 | 155 |
| 551 | 20230828 | 102200 | 8703777800 | 68300 | 68200 | 68300 | 68200 | 65 |
| 552 | 20230828 | 102100 | 8699339400 | 68200 | 68200 | 68300 | 68200 | 40 |
| 553 | 20230828 | 102000 | 8696611200 | 68200 | 68300 | 68300 | 68200 | 54 |
| 554 | 20230828 | 101900 | 8692924300 | 68200 | 68000 | 68200 | 68000 | 1765 |
| 555 | 20230828 | 101800 | 8572864200 | 68000 | 68000 | 68000 | 67900 | 155 |
| 556 | 20230828 | 101700 | 8562338900 | 68000 | 68000 | 68000 | 67900 | 65 |
| 557 | 20230828 | 101600 | 8557923100 | 68000 | 68000 | 68000 | 67900 | 195 |
| 558 | 20230828 | 101500 | 8544670900 | 68000 | 68000 | 68000 | 68000 | 630 |
| 559 | 20230828 | 101400 | 8501830900 | 68000 | 68100 | 68100 | 68000 | 313 |
| 560 | 20230828 | 101300 | 8480516500 | 68100 | 68200 | 68200 | 68100 | 829 |
| 561 | 20230828 | 101200 | 8424060000 | 68200 | 68100 | 68200 | 68100 | 235 |
| 562 | 20230828 | 101100 | 8408053400 | 68100 | 68200 | 68200 | 68100 | 524 |
| 563 | 20230828 | 101000 | 8372326400 | 68200 | 68300 | 68300 | 68200 | 553 |
| 564 | 20230828 | 100900 | 8334610900 | 68300 | 68200 | 68300 | 68200 | 473 |
| 565 | 20230828 | 100800 | 8302352200 | 68200 | 68300 | 68400 | 68200 | 594 |
| 566 | 20230828 | 100700 | 8261786000 | 68300 | 68400 | 68500 | 68300 | 514 |
| 567 | 20230828 | 100600 | 8226628500 | 68400 | 68100 | 68400 | 68100 | 1400 |
| 568 | 20230828 | 100500 | 8131072500 | 68100 | 68000 | 68200 | 68000 | 3725 |
| 569 | 20230828 | 100400 | 7877422900 | 68100 | 68000 | 68100 | 68000 | 288 |
| 570 | 20230828 | 100300 | 7857810700 | 68000 | 68100 | 68100 | 68000 | 1289 |
| 571 | 20230828 | 100200 | 7770099500 | 68100 | 68200 | 68200 | 68100 | 280 |
| 572 | 20230828 | 100100 | 7751024900 | 68100 | 67900 | 68100 | 67900 | 889 |
| 573 | 20230828 | 100000 | 7690516500 | 68000 | 68000 | 68000 | 67900 | 66 |
| 574 | 20230828 | 095900 | 7686030100 | 67900 | 67700 | 68100 | 67700 | 3091 |
| 575 | 20230828 | 095800 | 7476017900 | 67800 | 67800 | 67800 | 67700 | 755 |
| 576 | 20230828 | 095700 | 7424878200 | 67800 | 67700 | 67900 | 67700 | 272 |
| 577 | 20230828 | 095600 | 7406435000 | 67800 | 67600 | 67800 | 67600 | 1248 |
| 578 | 20230828 | 095500 | 7321941700 | 67600 | 67700 | 67700 | 67600 | 201 |
| 579 | 20230828 | 095400 | 7308348800 | 67600 | 67600 | 67700 | 67600 | 340 |
| 580 | 20230828 | 095300 | 7285364400 | 67600 | 67600 | 67700 | 67600 | 974 |
| 581 | 20230828 | 095200 | 7219519400 | 67600 | 67600 | 67600 | 67600 | 245 |
| 582 | 20230828 | 095100 | 7202957400 | 67600 | 67600 | 67700 | 67600 | 770 |
| 583 | 20230828 | 095000 | 7150898100 | 67600 | 67600 | 67700 | 67600 | 290 |
| 584 | 20230828 | 094900 | 7131290700 | 67600 | 67700 | 67700 | 67600 | 112 |
| 585 | 20230828 | 094800 | 7123716200 | 67700 | 67800 | 67800 | 67700 | 518 |
| 586 | 20230828 | 094700 | 7088639500 | 67700 | 67800 | 67800 | 67700 | 424 |
| 587 | 20230828 | 094600 | 7059892700 | 67800 | 67800 | 67800 | 67700 | 833 |
| 588 | 20230828 | 094500 | 7003417300 | 67800 | 67800 | 67800 | 67700 | 29 |
| 589 | 20230828 | 094400 | 7001453100 | 67700 | 67800 | 67800 | 67700 | 438 |
| 590 | 20230828 | 094300 | 6971774300 | 67800 | 67900 | 67900 | 67700 | 291 |
| 591 | 20230828 | 094200 | 6952043600 | 67800 | 67900 | 67900 | 67800 | 210 |
| 592 | 20230828 | 094100 | 6937792100 | 67900 | 67800 | 67900 | 67600 | 2665 |
| 593 | 20230828 | 094000 | 6757125600 | 67700 | 67500 | 67700 | 67500 | 2193 |
| 594 | 20230828 | 093900 | 6608940800 | 67500 | 67500 | 67600 | 67500 | 988 |
| 595 | 20230828 | 093800 | 6542231900 | 67500 | 67500 | 67600 | 67500 | 432 |
| 596 | 20230828 | 093700 | 6513061900 | 67500 | 67500 | 67600 | 67500 | 1364 |
| 597 | 20230828 | 093600 | 6420980800 | 67600 | 67500 | 67600 | 67500 | 150 |
| 598 | 20230828 | 093500 | 6410853800 | 67600 | 67500 | 67600 | 67500 | 196 |
| 599 | 20230828 | 093400 | 6397607900 | 67600 | 67600 | 67700 | 67500 | 405 |
| 600 | 20230828 | 093300 | 6370223400 | 67600 | 67600 | 67600 | 67600 | 1216 |
| 601 | 20230828 | 093200 | 6288021800 | 67600 | 67600 | 67600 | 67500 | 325 |
| 602 | 20230828 | 093100 | 6266075800 | 67500 | 67600 | 67600 | 67500 | 324 |
| 603 | 20230828 | 093000 | 6244180500 | 67600 | 67600 | 67700 | 67500 | 121 |
| 604 | 20230828 | 092900 | 6236000900 | 67600 | 67400 | 67800 | 67400 | 3865 |
| 605 | 20230828 | 092800 | 5974939000 | 67400 | 67400 | 67400 | 67300 | 313 |
| 606 | 20230828 | 092700 | 5953845500 | 67400 | 67500 | 67500 | 67400 | 473 |
| 607 | 20230828 | 092600 | 5921932600 | 67400 | 67300 | 67600 | 67300 | 1056 |
| 608 | 20230828 | 092500 | 5850711500 | 67300 | 67400 | 67500 | 67300 | 563 |
| 609 | 20230828 | 092400 | 5812756100 | 67400 | 67600 | 67700 | 67400 | 853 |
| 610 | 20230828 | 092300 | 5755157700 | 67600 | 67500 | 67800 | 67500 | 1892 |
| 611 | 20230828 | 092200 | 5627135400 | 67500 | 67400 | 67600 | 67400 | 981 |
| 612 | 20230828 | 092100 | 5560922600 | 67400 | 66800 | 67500 | 66800 | 5636 |
| 613 | 20230828 | 092000 | 5183472700 | 66800 | 66900 | 67000 | 66800 | 2408 |
| 614 | 20230828 | 091900 | 5022380700 | 67000 | 67200 | 67200 | 66900 | 5851 |
| 615 | 20230828 | 091800 | 4630140100 | 67200 | 67300 | 67300 | 67100 | 3429 |
| 616 | 20230828 | 091700 | 4399734100 | 67300 | 67300 | 67400 | 67200 | 3814 |
| 617 | 20230828 | 091600 | 4143063600 | 67400 | 67400 | 67400 | 67300 | 1745 |
| 618 | 20230828 | 091500 | 4025573200 | 67300 | 67400 | 67500 | 67300 | 1840 |
| 619 | 20230828 | 091400 | 3901610400 | 67300 | 67200 | 67400 | 67200 | 3074 |
| 620 | 20230828 | 091300 | 3694857100 | 67300 | 67600 | 67600 | 67200 | 4602 |
| 621 | 20230828 | 091200 | 3384938200 | 67600 | 67500 | 67600 | 67300 | 7302 |
| 622 | 20230828 | 091100 | 2892148300 | 67600 | 67800 | 67900 | 67500 | 4424 |
| 623 | 20230828 | 091000 | 2592721000 | 67800 | 67800 | 67900 | 67700 | 2002 |
| 624 | 20230828 | 090900 | 2456927500 | 67900 | 68100 | 68200 | 67800 | 5071 |
| 625 | 20230828 | 090800 | 2112166900 | 68100 | 68100 | 68200 | 68100 | 1484 |
| 626 | 20230828 | 090700 | 2011095200 | 68100 | 68200 | 68200 | 68000 | 4578 |
| 627 | 20230828 | 090600 | 1699282300 | 68200 | 68400 | 68400 | 68000 | 7184 |
| 628 | 20230828 | 090500 | 1209878300 | 68400 | 68900 | 68900 | 68300 | 3750 |
| 629 | 20230828 | 090400 | 952417200 | 68900 | 69000 | 69100 | 68900 | 1482 |
| 630 | 20230828 | 090300 | 850223600 | 69100 | 69400 | 69400 | 69000 | 2622 |
| 631 | 20230828 | 090200 | 668736400 | 69400 | 69400 | 69500 | 69300 | 1553 |
| 632 | 20230828 | 090100 | 560971500 | 69400 | 69500 | 69600 | 69300 | 4109 |
| 633 | 20230828 | 090000 | 275729300 | 69500 | 69600 | 69600 | 69500 | 3596 |