34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 3 | 20230829 | 184200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 4 | 20230829 | 184100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 5 | 20230829 | 184000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 6 | 20230829 | 183900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 7 | 20230829 | 183800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 8 | 20230829 | 183700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 9 | 20230829 | 183600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 10 | 20230829 | 183500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 11 | 20230829 | 183400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 12 | 20230829 | 183300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 13 | 20230829 | 183200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 14 | 20230829 | 183100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 15 | 20230829 | 183000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 16 | 20230829 | 182900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 17 | 20230829 | 182800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 18 | 20230829 | 182700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 19 | 20230829 | 182600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 20 | 20230829 | 182500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 21 | 20230829 | 182400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 22 | 20230829 | 182300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 23 | 20230829 | 182200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 24 | 20230829 | 182100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 25 | 20230829 | 182000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 26 | 20230829 | 181900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 27 | 20230829 | 181800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 28 | 20230829 | 181700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 29 | 20230829 | 181600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 30 | 20230829 | 181500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 31 | 20230829 | 181400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 32 | 20230829 | 181300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 33 | 20230829 | 181200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 34 | 20230829 | 181100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 35 | 20230829 | 181000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 36 | 20230829 | 180900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 37 | 20230829 | 180800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 38 | 20230829 | 180700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 39 | 20230829 | 180600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 40 | 20230829 | 180500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 41 | 20230829 | 180400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 42 | 20230829 | 180300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 43 | 20230829 | 180200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 44 | 20230829 | 180100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 45 | 20230829 | 180000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 46 | 20230829 | 175900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 47 | 20230829 | 175800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 48 | 20230829 | 175700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 49 | 20230829 | 175600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 50 | 20230829 | 175500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 51 | 20230829 | 175400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 52 | 20230829 | 175300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 53 | 20230829 | 175200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 54 | 20230829 | 175100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 55 | 20230829 | 175000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 56 | 20230829 | 174900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 57 | 20230829 | 174800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 58 | 20230829 | 174700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 59 | 20230829 | 174600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 60 | 20230829 | 174500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 61 | 20230829 | 174400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 62 | 20230829 | 174300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 63 | 20230829 | 174200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 64 | 20230829 | 174100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 65 | 20230829 | 174000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 66 | 20230829 | 173900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 67 | 20230829 | 173800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 68 | 20230829 | 173700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 69 | 20230829 | 173600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 70 | 20230829 | 173500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 71 | 20230829 | 173400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 72 | 20230829 | 173300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 73 | 20230829 | 173200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 74 | 20230829 | 173100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 75 | 20230829 | 173000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 76 | 20230829 | 172900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 77 | 20230829 | 172800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 78 | 20230829 | 172700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 79 | 20230829 | 172600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 80 | 20230829 | 172500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 81 | 20230829 | 172400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 82 | 20230829 | 172300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 83 | 20230829 | 172200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 84 | 20230829 | 172100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 85 | 20230829 | 172000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 86 | 20230829 | 171900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 87 | 20230829 | 171800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 88 | 20230829 | 171700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 89 | 20230829 | 171600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 90 | 20230829 | 171500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 91 | 20230829 | 171400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 92 | 20230829 | 171300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 93 | 20230829 | 171200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 94 | 20230829 | 171100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 95 | 20230829 | 171000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 96 | 20230829 | 170900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 97 | 20230829 | 170800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 98 | 20230829 | 170700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 99 | 20230829 | 170600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 100 | 20230829 | 170500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 101 | 20230829 | 170400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 102 | 20230829 | 170300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 103 | 20230829 | 170200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 104 | 20230829 | 170100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 105 | 20230829 | 170000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 106 | 20230829 | 165900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 107 | 20230829 | 165800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 108 | 20230829 | 165700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 109 | 20230829 | 165600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 110 | 20230829 | 165500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 111 | 20230829 | 165400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 112 | 20230829 | 165300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 113 | 20230829 | 165200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 114 | 20230829 | 165100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 115 | 20230829 | 165000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 116 | 20230829 | 164900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 117 | 20230829 | 164800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 118 | 20230829 | 164700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 119 | 20230829 | 164600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 120 | 20230829 | 164500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 121 | 20230829 | 164400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 122 | 20230829 | 164300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 123 | 20230829 | 164200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 124 | 20230829 | 164100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 125 | 20230829 | 164000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 126 | 20230829 | 163900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 127 | 20230829 | 163800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 128 | 20230829 | 163700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 129 | 20230829 | 163600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 130 | 20230829 | 163500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 131 | 20230829 | 163400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 132 | 20230829 | 163300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 133 | 20230829 | 163200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 134 | 20230829 | 163100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 135 | 20230829 | 163000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 136 | 20230829 | 162900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 137 | 20230829 | 162800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 138 | 20230829 | 162700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 139 | 20230829 | 162600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 140 | 20230829 | 162500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 141 | 20230829 | 162400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 142 | 20230829 | 162300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 143 | 20230829 | 162200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 144 | 20230829 | 162100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 145 | 20230829 | 162000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 146 | 20230829 | 161900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 147 | 20230829 | 161800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 148 | 20230829 | 161700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 149 | 20230829 | 161600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 150 | 20230829 | 161500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 151 | 20230829 | 161400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 152 | 20230829 | 161300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 153 | 20230829 | 161200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 154 | 20230829 | 161100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 155 | 20230829 | 161000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 156 | 20230829 | 160900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 157 | 20230829 | 160800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 158 | 20230829 | 160700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 159 | 20230829 | 160600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 160 | 20230829 | 160500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 161 | 20230829 | 160400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 162 | 20230829 | 160300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 163 | 20230829 | 160200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 164 | 20230829 | 160100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 165 | 20230829 | 160000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 166 | 20230829 | 155900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 167 | 20230829 | 155800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 168 | 20230829 | 155700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 169 | 20230829 | 155600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 170 | 20230829 | 155500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 171 | 20230829 | 155400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 172 | 20230829 | 155300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 173 | 20230829 | 155200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 174 | 20230829 | 155100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 175 | 20230829 | 155000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 176 | 20230829 | 154900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 177 | 20230829 | 154800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 178 | 20230829 | 154700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 179 | 20230829 | 154600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 180 | 20230829 | 154500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 181 | 20230829 | 154400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 182 | 20230829 | 154300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 183 | 20230829 | 154200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 184 | 20230829 | 154100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 185 | 20230829 | 154000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 186 | 20230829 | 153900 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 187 | 20230829 | 153800 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 188 | 20230829 | 153700 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 189 | 20230829 | 153600 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 190 | 20230829 | 153500 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 191 | 20230829 | 153400 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 192 | 20230829 | 153300 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 193 | 20230829 | 153200 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 194 | 20230829 | 153100 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 195 | 20230829 | 153000 | 58893607800 | 186700 | 186700 | 186700 | 186700 | 27704 |
| 196 | 20230829 | 152900 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 197 | 20230829 | 152800 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 198 | 20230829 | 152700 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 199 | 20230829 | 152600 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 200 | 20230829 | 152500 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 201 | 20230829 | 152400 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 202 | 20230829 | 152300 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 203 | 20230829 | 152200 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 204 | 20230829 | 152100 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 205 | 20230829 | 152000 | 53721271000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 206 | 20230829 | 151900 | 53721271000 | 187000 | 186800 | 187100 | 186700 | 685 |
| 207 | 20230829 | 151800 | 53593255000 | 186800 | 186800 | 186800 | 186700 | 990 |
| 208 | 20230829 | 151700 | 53408344300 | 186700 | 186800 | 186900 | 186700 | 2348 |
| 209 | 20230829 | 151600 | 52969634900 | 186800 | 186900 | 186900 | 186800 | 524 |
| 210 | 20230829 | 151500 | 52871747600 | 186900 | 186900 | 186900 | 186800 | 1299 |
| 211 | 20230829 | 151400 | 52629088200 | 186900 | 187000 | 187000 | 186800 | 1454 |
| 212 | 20230829 | 151300 | 52357356600 | 187000 | 187000 | 187100 | 187000 | 1882 |
| 213 | 20230829 | 151200 | 52005416400 | 187000 | 187100 | 187100 | 187000 | 591 |
| 214 | 20230829 | 151100 | 51894878500 | 187000 | 187100 | 187100 | 187000 | 467 |
| 215 | 20230829 | 151000 | 51807535200 | 187000 | 187000 | 187100 | 187000 | 421 |
| 216 | 20230829 | 150900 | 51728799000 | 187000 | 187100 | 187100 | 187000 | 412 |
| 217 | 20230829 | 150800 | 51651743100 | 187000 | 187000 | 187100 | 187000 | 647 |
| 218 | 20230829 | 150700 | 51530714800 | 187000 | 187100 | 187100 | 187000 | 187 |
| 219 | 20230829 | 150600 | 51495737200 | 187000 | 187100 | 187100 | 187000 | 243 |
| 220 | 20230829 | 150500 | 51450275100 | 187000 | 187100 | 187100 | 187000 | 221 |
| 221 | 20230829 | 150400 | 51408936400 | 187000 | 187000 | 187100 | 187000 | 228 |
| 222 | 20230829 | 150300 | 51366284900 | 187100 | 187100 | 187100 | 187000 | 210 |
| 223 | 20230829 | 150200 | 51327003600 | 187100 | 187100 | 187200 | 187100 | 1330 |
| 224 | 20230829 | 150100 | 51078155200 | 187100 | 187200 | 187200 | 187100 | 476 |
| 225 | 20230829 | 150000 | 50989057200 | 187100 | 187200 | 187200 | 187100 | 347 |
| 226 | 20230829 | 145900 | 50924109400 | 187100 | 187100 | 187200 | 187100 | 540 |
| 227 | 20230829 | 145800 | 50823060100 | 187200 | 187100 | 187200 | 187100 | 908 |
| 228 | 20230829 | 145700 | 50653117200 | 187100 | 187200 | 187200 | 187100 | 413 |
| 229 | 20230829 | 145600 | 50575835300 | 187100 | 187100 | 187200 | 187100 | 331 |
| 230 | 20230829 | 145500 | 50513884000 | 187100 | 187100 | 187200 | 187100 | 781 |
| 231 | 20230829 | 145400 | 50367686700 | 187200 | 187100 | 187200 | 187100 | 549 |
| 232 | 20230829 | 145300 | 50264922800 | 187100 | 187100 | 187200 | 187100 | 304 |
| 233 | 20230829 | 145200 | 50208028900 | 187200 | 187200 | 187200 | 187100 | 383 |
| 234 | 20230829 | 145100 | 50136345100 | 187200 | 187200 | 187200 | 187100 | 288 |
| 235 | 20230829 | 145000 | 50082445500 | 187100 | 187200 | 187200 | 187100 | 310 |
| 236 | 20230829 | 144900 | 50024421900 | 187100 | 187100 | 187200 | 187100 | 89 |
| 237 | 20230829 | 144800 | 50007767500 | 187200 | 187100 | 187200 | 187100 | 435 |
| 238 | 20230829 | 144700 | 49926368800 | 187100 | 187200 | 187200 | 187100 | 241 |
| 239 | 20230829 | 144600 | 49881270600 | 187200 | 187200 | 187200 | 187100 | 370 |
| 240 | 20230829 | 144500 | 49812014900 | 187200 | 187200 | 187200 | 187100 | 269 |
| 241 | 20230829 | 144400 | 49761673100 | 187100 | 187200 | 187200 | 187100 | 703 |
| 242 | 20230829 | 144300 | 49630078100 | 187200 | 187100 | 187200 | 187100 | 340 |
| 243 | 20230829 | 144200 | 49566438100 | 187200 | 187200 | 187200 | 187100 | 307 |
| 244 | 20230829 | 144100 | 49508974200 | 187200 | 187100 | 187200 | 187100 | 83 |
| 245 | 20230829 | 144000 | 49493439600 | 187100 | 187200 | 187200 | 187100 | 740 |
| 246 | 20230829 | 143900 | 49354917900 | 187200 | 187200 | 187300 | 187200 | 240 |
| 247 | 20230829 | 143800 | 49309985100 | 187200 | 187200 | 187300 | 187200 | 99 |
| 248 | 20230829 | 143700 | 49291447200 | 187200 | 187500 | 187500 | 187200 | 1629 |
| 249 | 20230829 | 143600 | 48986305700 | 187500 | 187400 | 187500 | 187300 | 1757 |
| 250 | 20230829 | 143500 | 48657029600 | 187300 | 187300 | 187400 | 187300 | 276 |
| 251 | 20230829 | 143400 | 48605311100 | 187300 | 187300 | 187400 | 187300 | 262 |
| 252 | 20230829 | 143300 | 48556219100 | 187400 | 187300 | 187400 | 187300 | 129 |
| 253 | 20230829 | 143200 | 48532046900 | 187400 | 187300 | 187400 | 187300 | 170 |
| 254 | 20230829 | 143100 | 48500196500 | 187400 | 187200 | 187400 | 187100 | 1946 |
| 255 | 20230829 | 143000 | 48135873300 | 187200 | 187300 | 187400 | 187100 | 1196 |
| 256 | 20230829 | 142900 | 47911873400 | 187300 | 187300 | 187400 | 187300 | 1024 |
| 257 | 20230829 | 142800 | 47720067500 | 187300 | 187400 | 187400 | 187300 | 152 |
| 258 | 20230829 | 142700 | 47691586500 | 187300 | 187400 | 187400 | 187300 | 342 |
| 259 | 20230829 | 142600 | 47627508600 | 187400 | 187400 | 187400 | 187300 | 307 |
| 260 | 20230829 | 142500 | 47569979600 | 187300 | 187400 | 187400 | 187300 | 174 |
| 261 | 20230829 | 142400 | 47537379700 | 187400 | 187400 | 187400 | 187300 | 238 |
| 262 | 20230829 | 142300 | 47492779300 | 187400 | 187400 | 187400 | 187300 | 274 |
| 263 | 20230829 | 142200 | 47441436200 | 187400 | 187400 | 187400 | 187300 | 354 |
| 264 | 20230829 | 142100 | 47375100000 | 187300 | 187300 | 187400 | 187300 | 93 |
| 265 | 20230829 | 142000 | 47357678800 | 187300 | 187400 | 187400 | 187300 | 636 |
| 266 | 20230829 | 141900 | 47238508800 | 187400 | 187400 | 187400 | 187300 | 73 |
| 267 | 20230829 | 141800 | 47224833200 | 187400 | 187400 | 187400 | 187300 | 76 |
| 268 | 20230829 | 141700 | 47210594800 | 187400 | 187400 | 187400 | 187300 | 264 |
| 269 | 20230829 | 141600 | 47161123400 | 187500 | 187400 | 187500 | 187400 | 1307 |
| 270 | 20230829 | 141500 | 46916159600 | 187500 | 187500 | 187500 | 187400 | 121 |
| 271 | 20230829 | 141400 | 46893475200 | 187500 | 187400 | 187500 | 187400 | 261 |
| 272 | 20230829 | 141300 | 46844538600 | 187500 | 187500 | 187500 | 187400 | 129 |
| 273 | 20230829 | 141200 | 46820354400 | 187500 | 187500 | 187500 | 187400 | 288 |
| 274 | 20230829 | 141100 | 46766375600 | 187400 | 187200 | 187500 | 187200 | 2877 |
| 275 | 20230829 | 141000 | 46227534700 | 187200 | 187200 | 187200 | 187100 | 249 |
| 276 | 20230829 | 140900 | 46180924700 | 187200 | 187200 | 187200 | 187100 | 174 |
| 277 | 20230829 | 140800 | 46148355600 | 187200 | 187100 | 187200 | 187100 | 819 |
| 278 | 20230829 | 140700 | 45995089600 | 187100 | 187100 | 187100 | 187000 | 63 |
| 279 | 20230829 | 140600 | 45983303400 | 187100 | 187100 | 187200 | 187000 | 923 |
| 280 | 20230829 | 140500 | 45810603800 | 187100 | 187200 | 187200 | 187100 | 284 |
| 281 | 20230829 | 140400 | 45757459300 | 187200 | 187100 | 187200 | 187000 | 1005 |
| 282 | 20230829 | 140300 | 45569425600 | 187100 | 187100 | 187100 | 187000 | 487 |
| 283 | 20230829 | 140200 | 45478310700 | 187100 | 187100 | 187100 | 187000 | 149 |
| 284 | 20230829 | 140100 | 45450435600 | 187000 | 187100 | 187100 | 187000 | 261 |
| 285 | 20230829 | 140000 | 45401613200 | 187100 | 187100 | 187100 | 187000 | 71 |
| 286 | 20230829 | 135900 | 45388332100 | 187000 | 187000 | 187100 | 187000 | 341 |
| 287 | 20230829 | 135800 | 45324543600 | 187000 | 186900 | 187100 | 186900 | 320 |
| 288 | 20230829 | 135700 | 45264695700 | 186900 | 187000 | 187000 | 186900 | 550 |
| 289 | 20230829 | 135600 | 45161846800 | 187000 | 187000 | 187000 | 186900 | 642 |
| 290 | 20230829 | 135500 | 45041795300 | 187000 | 187000 | 187000 | 186900 | 368 |
| 291 | 20230829 | 135400 | 44972982200 | 186900 | 186900 | 187000 | 186900 | 308 |
| 292 | 20230829 | 135300 | 44915396300 | 186900 | 187000 | 187000 | 186900 | 86 |
| 293 | 20230829 | 135200 | 44899317100 | 187000 | 186900 | 187000 | 186900 | 719 |
| 294 | 20230829 | 135100 | 44764932000 | 186900 | 186900 | 186900 | 186800 | 365 |
| 295 | 20230829 | 135000 | 44696724600 | 186900 | 186800 | 186900 | 186700 | 1294 |
| 296 | 20230829 | 134900 | 44454998200 | 186900 | 186800 | 186900 | 186700 | 1356 |
| 297 | 20230829 | 134800 | 44201667600 | 186800 | 186800 | 186800 | 186700 | 73 |
| 298 | 20230829 | 134700 | 44188031800 | 186700 | 186900 | 186900 | 186700 | 420 |
| 299 | 20230829 | 134600 | 44109585300 | 186900 | 186800 | 186900 | 186800 | 261 |
| 300 | 20230829 | 134500 | 44060814400 | 186800 | 186700 | 186900 | 186600 | 3030 |
| 301 | 20230829 | 134400 | 43495073000 | 186600 | 186600 | 186700 | 186600 | 286 |
| 302 | 20230829 | 134300 | 43441702300 | 186600 | 186700 | 186700 | 186600 | 341 |
| 303 | 20230829 | 134200 | 43378065700 | 186600 | 186700 | 186800 | 186600 | 552 |
| 304 | 20230829 | 134100 | 43275015900 | 186700 | 186700 | 186800 | 186700 | 571 |
| 305 | 20230829 | 134000 | 43168405800 | 186800 | 186800 | 186800 | 186700 | 52 |
| 306 | 20230829 | 133900 | 43158695700 | 186700 | 186800 | 186900 | 186700 | 742 |
| 307 | 20230829 | 133800 | 43020093600 | 186800 | 186800 | 186900 | 186800 | 237 |
| 308 | 20230829 | 133700 | 42975817500 | 186900 | 186900 | 186900 | 186800 | 585 |
| 309 | 20230829 | 133600 | 42866530800 | 186800 | 186800 | 186900 | 186800 | 404 |
| 310 | 20230829 | 133500 | 42791032900 | 186900 | 186900 | 187000 | 186800 | 1065 |
| 311 | 20230829 | 133400 | 42591990400 | 187000 | 186900 | 187000 | 186900 | 152 |
| 312 | 20230829 | 133300 | 42563571900 | 187000 | 187000 | 187000 | 186900 | 284 |
| 313 | 20230829 | 133200 | 42510466200 | 186900 | 186900 | 187000 | 186900 | 75 |
| 314 | 20230829 | 133100 | 42496444600 | 187000 | 187000 | 187000 | 186900 | 37 |
| 315 | 20230829 | 133000 | 42489526700 | 186900 | 186900 | 187000 | 186900 | 63 |
| 316 | 20230829 | 132900 | 42477749500 | 186900 | 186900 | 187000 | 186900 | 2367 |
| 317 | 20230829 | 132800 | 42035355800 | 186900 | 186800 | 186900 | 186800 | 187 |
| 318 | 20230829 | 132700 | 42000423700 | 186800 | 186800 | 186900 | 186800 | 412 |
| 319 | 20230829 | 132600 | 41923439000 | 186800 | 186800 | 186900 | 186800 | 186 |
| 320 | 20230829 | 132500 | 41888693400 | 186800 | 187000 | 187100 | 186800 | 1468 |
| 321 | 20230829 | 132400 | 41614219600 | 187000 | 187000 | 187000 | 187000 | 679 |
| 322 | 20230829 | 132300 | 41487246600 | 187000 | 187000 | 187000 | 187000 | 293 |
| 323 | 20230829 | 132200 | 41432455600 | 187000 | 187000 | 187100 | 187000 | 211 |
| 324 | 20230829 | 132100 | 41392997800 | 187000 | 187000 | 187100 | 187000 | 205 |
| 325 | 20230829 | 132000 | 41354659100 | 187000 | 187000 | 187100 | 187000 | 82 |
| 326 | 20230829 | 131900 | 41339324000 | 187000 | 187000 | 187000 | 187000 | 111 |
| 327 | 20230829 | 131800 | 41318567000 | 187100 | 187000 | 187100 | 187000 | 168 |
| 328 | 20230829 | 131700 | 41287149900 | 187000 | 187000 | 187100 | 187000 | 996 |
| 329 | 20230829 | 131600 | 41100897700 | 187000 | 187100 | 187100 | 187000 | 425 |
| 330 | 20230829 | 131500 | 41021385700 | 187100 | 187100 | 187200 | 187100 | 233 |
| 331 | 20230829 | 131400 | 40977790900 | 187100 | 187200 | 187200 | 187100 | 178 |
| 332 | 20230829 | 131300 | 40944479900 | 187200 | 187100 | 187200 | 187100 | 288 |
| 333 | 20230829 | 131200 | 40890593200 | 187100 | 187100 | 187200 | 187100 | 78 |
| 334 | 20230829 | 131100 | 40875999100 | 187100 | 187100 | 187200 | 187100 | 264 |
| 335 | 20230829 | 131000 | 40826590600 | 187200 | 187100 | 187200 | 187100 | 482 |
| 336 | 20230829 | 130900 | 40736407000 | 187100 | 187100 | 187200 | 187100 | 43 |
| 337 | 20230829 | 130800 | 40728360900 | 187100 | 187200 | 187200 | 187100 | 1402 |
| 338 | 20230829 | 130700 | 40466038400 | 187200 | 187100 | 187200 | 187100 | 149 |
| 339 | 20230829 | 130600 | 40438151300 | 187100 | 187100 | 187200 | 187100 | 154 |
| 340 | 20230829 | 130500 | 40409332100 | 187200 | 187100 | 187200 | 187100 | 333 |
| 341 | 20230829 | 130400 | 40347009500 | 187100 | 187100 | 187200 | 187100 | 66 |
| 342 | 20230829 | 130300 | 40334659600 | 187200 | 187100 | 187200 | 187100 | 311 |
| 343 | 20230829 | 130200 | 40276446700 | 187200 | 187200 | 187200 | 187100 | 736 |
| 344 | 20230829 | 130100 | 40138679800 | 187100 | 187200 | 187200 | 187100 | 109 |
| 345 | 20230829 | 130000 | 40118282200 | 187100 | 187100 | 187200 | 187100 | 167 |
| 346 | 20230829 | 125900 | 40087035300 | 187100 | 187200 | 187200 | 187100 | 247 |
| 347 | 20230829 | 125800 | 40040804100 | 187200 | 187200 | 187200 | 187100 | 66 |
| 348 | 20230829 | 125700 | 40028454000 | 187100 | 187000 | 187200 | 187000 | 2609 |
| 349 | 20230829 | 125600 | 39540313100 | 187000 | 187100 | 187100 | 187000 | 212 |
| 350 | 20230829 | 125500 | 39500664700 | 187100 | 187000 | 187100 | 187000 | 213 |
| 351 | 20230829 | 125400 | 39460832500 | 187000 | 187100 | 187100 | 187000 | 311 |
| 352 | 20230829 | 125300 | 39402670500 | 187100 | 187000 | 187100 | 187000 | 153 |
| 353 | 20230829 | 125200 | 39374049400 | 187000 | 187100 | 187100 | 187000 | 792 |
| 354 | 20230829 | 125100 | 39225937700 | 187100 | 187100 | 187200 | 187000 | 384 |
| 355 | 20230829 | 125000 | 39154091700 | 187100 | 187200 | 187200 | 187100 | 297 |
| 356 | 20230829 | 124900 | 39098521000 | 187100 | 187100 | 187200 | 187100 | 1037 |
| 357 | 20230829 | 124800 | 38904494700 | 187200 | 187100 | 187200 | 187100 | 224 |
| 358 | 20230829 | 124700 | 38862583300 | 187100 | 187100 | 187200 | 187100 | 561 |
| 359 | 20230829 | 124600 | 38757614200 | 187100 | 187200 | 187200 | 187100 | 94 |
| 360 | 20230829 | 124500 | 38740026600 | 187100 | 187100 | 187200 | 187100 | 230 |
| 361 | 20230829 | 124400 | 38696993100 | 187100 | 187200 | 187200 | 187100 | 92 |
| 362 | 20230829 | 124300 | 38679776600 | 187100 | 187100 | 187200 | 187100 | 157 |
| 363 | 20230829 | 124200 | 38650397800 | 187200 | 187400 | 187400 | 187100 | 1945 |
| 364 | 20230829 | 124100 | 38286185500 | 187300 | 187400 | 187400 | 187300 | 98 |
| 365 | 20230829 | 124000 | 38267826800 | 187300 | 187400 | 187400 | 187300 | 243 |
| 366 | 20230829 | 123900 | 38222300300 | 187400 | 187300 | 187400 | 187300 | 213 |
| 367 | 20230829 | 123800 | 38182403200 | 187400 | 187300 | 187400 | 187300 | 103 |
| 368 | 20230829 | 123700 | 38163110100 | 187300 | 187300 | 187400 | 187300 | 110 |
| 369 | 20230829 | 123600 | 38142500200 | 187300 | 187300 | 187400 | 187300 | 527 |
| 370 | 20230829 | 123500 | 38043784400 | 187300 | 187300 | 187400 | 187300 | 131 |
| 371 | 20230829 | 123400 | 38019244200 | 187300 | 187400 | 187400 | 187300 | 22 |
| 372 | 20230829 | 123300 | 38015122400 | 187300 | 187300 | 187400 | 187300 | 140 |
| 373 | 20230829 | 123200 | 37988897400 | 187300 | 187300 | 187400 | 187200 | 1340 |
| 374 | 20230829 | 123100 | 37737909500 | 187300 | 187200 | 187300 | 187200 | 241 |
| 375 | 20230829 | 123000 | 37692770400 | 187300 | 187300 | 187400 | 187200 | 464 |
| 376 | 20230829 | 122900 | 37605867200 | 187400 | 187300 | 187400 | 187300 | 354 |
| 377 | 20230829 | 122800 | 37539561000 | 187300 | 187300 | 187400 | 187300 | 91 |
| 378 | 20230829 | 122700 | 37522514400 | 187300 | 187300 | 187400 | 187300 | 266 |
| 379 | 20230829 | 122600 | 37472678900 | 187300 | 187300 | 187400 | 187300 | 52 |
| 380 | 20230829 | 122500 | 37462937300 | 187300 | 187400 | 187400 | 187300 | 1335 |
| 381 | 20230829 | 122400 | 37212878200 | 187400 | 187400 | 187500 | 187400 | 148 |
| 382 | 20230829 | 122300 | 37185142800 | 187500 | 187400 | 187500 | 187400 | 127 |
| 383 | 20230829 | 122200 | 37161338500 | 187400 | 187400 | 187500 | 187300 | 832 |
| 384 | 20230829 | 122100 | 37005422100 | 187300 | 187400 | 187500 | 187300 | 513 |
| 385 | 20230829 | 122000 | 36909287300 | 187500 | 187400 | 187500 | 187400 | 42 |
| 386 | 20230829 | 121900 | 36901415600 | 187400 | 187400 | 187500 | 187400 | 270 |
| 387 | 20230829 | 121800 | 36850798500 | 187400 | 187500 | 187500 | 187400 | 89 |
| 388 | 20230829 | 121700 | 36834119200 | 187400 | 187300 | 187400 | 187300 | 2199 |
| 389 | 20230829 | 121600 | 36422030300 | 187300 | 187300 | 187400 | 187300 | 789 |
| 390 | 20230829 | 121500 | 36274250500 | 187300 | 187300 | 187300 | 187300 | 107 |
| 391 | 20230829 | 121400 | 36254209400 | 187300 | 187400 | 187400 | 187300 | 39 |
| 392 | 20230829 | 121300 | 36246904200 | 187300 | 187300 | 187400 | 187300 | 116 |
| 393 | 20230829 | 121200 | 36225177300 | 187300 | 187300 | 187400 | 187300 | 642 |
| 394 | 20230829 | 121100 | 36104930100 | 187300 | 187400 | 187400 | 187300 | 67 |
| 395 | 20230829 | 121000 | 36092380900 | 187400 | 187500 | 187500 | 187300 | 474 |
| 396 | 20230829 | 120900 | 36003589200 | 187400 | 187400 | 187400 | 187400 | 145 |
| 397 | 20230829 | 120800 | 35976416200 | 187400 | 187400 | 187500 | 187400 | 393 |
| 398 | 20230829 | 120700 | 35902767400 | 187400 | 187400 | 187500 | 187400 | 167 |
| 399 | 20230829 | 120600 | 35871471500 | 187400 | 187400 | 187500 | 187400 | 426 |
| 400 | 20230829 | 120500 | 35791633100 | 187400 | 187400 | 187500 | 187400 | 290 |
| 401 | 20230829 | 120400 | 35737275000 | 187500 | 187400 | 187500 | 187400 | 166 |
| 402 | 20230829 | 120300 | 35706162400 | 187400 | 187400 | 187400 | 187400 | 94 |
| 403 | 20230829 | 120200 | 35688546800 | 187400 | 187400 | 187500 | 187400 | 118 |
| 404 | 20230829 | 120100 | 35666433500 | 187400 | 187400 | 187500 | 187400 | 83 |
| 405 | 20230829 | 120000 | 35650879200 | 187400 | 187500 | 187500 | 187400 | 83 |
| 406 | 20230829 | 115900 | 35635324500 | 187400 | 187400 | 187500 | 187400 | 183 |
| 407 | 20230829 | 115800 | 35601027500 | 187400 | 187400 | 187500 | 187400 | 92 |
| 408 | 20230829 | 115700 | 35583786400 | 187500 | 187500 | 187500 | 187300 | 168 |
| 409 | 20230829 | 115600 | 35552299400 | 187400 | 187300 | 187500 | 187300 | 955 |
| 410 | 20230829 | 115500 | 35373330600 | 187400 | 187400 | 187500 | 187300 | 745 |
| 411 | 20230829 | 115400 | 35233719400 | 187400 | 187400 | 187500 | 187400 | 246 |
| 412 | 20230829 | 115300 | 35187613200 | 187500 | 187400 | 187500 | 187400 | 357 |
| 413 | 20230829 | 115200 | 35120687200 | 187400 | 187500 | 187500 | 187400 | 272 |
| 414 | 20230829 | 115100 | 35069710600 | 187500 | 187400 | 187500 | 187400 | 264 |
| 415 | 20230829 | 115000 | 35020230400 | 187400 | 187400 | 187500 | 187400 | 152 |
| 416 | 20230829 | 114900 | 34991740500 | 187400 | 187400 | 187500 | 187400 | 399 |
| 417 | 20230829 | 114800 | 34916967700 | 187400 | 187400 | 187500 | 187400 | 194 |
| 418 | 20230829 | 114700 | 34880611800 | 187400 | 187400 | 187400 | 187400 | 311 |
| 419 | 20230829 | 114600 | 34822330400 | 187400 | 187400 | 187500 | 187400 | 174 |
| 420 | 20230829 | 114500 | 34789722700 | 187400 | 187500 | 187500 | 187400 | 693 |
| 421 | 20230829 | 114400 | 34659786700 | 187600 | 187600 | 187600 | 187500 | 1047 |
| 422 | 20230829 | 114300 | 34463370100 | 187600 | 187600 | 187700 | 187600 | 872 |
| 423 | 20230829 | 114200 | 34299774800 | 187600 | 187600 | 187700 | 187600 | 636 |
| 424 | 20230829 | 114100 | 34180443600 | 187600 | 187700 | 187700 | 187600 | 319 |
| 425 | 20230829 | 114000 | 34120585800 | 187700 | 187700 | 187700 | 187600 | 203 |
| 426 | 20230829 | 113900 | 34082491600 | 187700 | 187600 | 187700 | 187600 | 106 |
| 427 | 20230829 | 113800 | 34062604900 | 187600 | 187700 | 187700 | 187600 | 248 |
| 428 | 20230829 | 113700 | 34016077600 | 187600 | 187600 | 187700 | 187600 | 204 |
| 429 | 20230829 | 113600 | 33977802900 | 187700 | 187700 | 187700 | 187600 | 226 |
| 430 | 20230829 | 113500 | 33935389900 | 187600 | 187600 | 187700 | 187600 | 301 |
| 431 | 20230829 | 113400 | 33878921500 | 187600 | 187600 | 187600 | 187600 | 210 |
| 432 | 20230829 | 113300 | 33839525500 | 187700 | 187700 | 187700 | 187600 | 158 |
| 433 | 20230829 | 113200 | 33809878400 | 187700 | 187700 | 187700 | 187600 | 445 |
| 434 | 20230829 | 113100 | 33726390700 | 187700 | 187700 | 187700 | 187600 | 285 |
| 435 | 20230829 | 113000 | 33672902400 | 187600 | 187600 | 187700 | 187600 | 153 |
| 436 | 20230829 | 112900 | 33644191200 | 187600 | 187600 | 187700 | 187600 | 136 |
| 437 | 20230829 | 112800 | 33618676700 | 187600 | 187600 | 187700 | 187600 | 306 |
| 438 | 20230829 | 112700 | 33561254600 | 187600 | 187600 | 187700 | 187600 | 159 |
| 439 | 20230829 | 112600 | 33531425000 | 187700 | 187600 | 187700 | 187600 | 249 |
| 440 | 20230829 | 112500 | 33484694400 | 187700 | 187600 | 187700 | 187600 | 395 |
| 441 | 20230829 | 112400 | 33410579200 | 187600 | 187600 | 187700 | 187600 | 478 |
| 442 | 20230829 | 112300 | 33320894100 | 187600 | 187600 | 187700 | 187600 | 107 |
| 443 | 20230829 | 112200 | 33300820200 | 187600 | 187600 | 187700 | 187600 | 298 |
| 444 | 20230829 | 112100 | 33244903000 | 187700 | 187600 | 187700 | 187600 | 168 |
| 445 | 20230829 | 112000 | 33213385300 | 187600 | 187600 | 187700 | 187600 | 606 |
| 446 | 20230829 | 111900 | 33099689200 | 187600 | 187700 | 187700 | 187600 | 139 |
| 447 | 20230829 | 111800 | 33073611900 | 187700 | 187800 | 187800 | 187600 | 687 |
| 448 | 20230829 | 111700 | 32944635900 | 187800 | 187900 | 187900 | 187800 | 345 |
| 449 | 20230829 | 111600 | 32879819600 | 187900 | 187900 | 187900 | 187600 | 1358 |
| 450 | 20230829 | 111500 | 32624756300 | 187900 | 187900 | 188000 | 187900 | 274 |
| 451 | 20230829 | 111400 | 32573253800 | 188000 | 188100 | 188100 | 187900 | 1575 |
| 452 | 20230829 | 111300 | 32277141900 | 188000 | 188100 | 188100 | 188000 | 372 |
| 453 | 20230829 | 111200 | 32207179900 | 188100 | 188100 | 188200 | 188000 | 1159 |
| 454 | 20230829 | 111100 | 31989174200 | 188100 | 188100 | 188200 | 188100 | 1053 |
| 455 | 20230829 | 111000 | 31791066000 | 188100 | 188000 | 188200 | 187900 | 4536 |
| 456 | 20230829 | 110900 | 30938088600 | 187900 | 187900 | 188000 | 187900 | 379 |
| 457 | 20230829 | 110800 | 30866848400 | 187900 | 187900 | 188000 | 187900 | 1025 |
| 458 | 20230829 | 110700 | 30674170000 | 187900 | 187600 | 188000 | 187600 | 3218 |
| 459 | 20230829 | 110600 | 30069633400 | 187600 | 187700 | 187800 | 187600 | 314 |
| 460 | 20230829 | 110500 | 30010708500 | 187700 | 187700 | 187800 | 187600 | 973 |
| 461 | 20230829 | 110400 | 29828071200 | 187600 | 187800 | 187800 | 187600 | 1337 |
| 462 | 20230829 | 110300 | 29577128900 | 187700 | 187700 | 187900 | 187700 | 363 |
| 463 | 20230829 | 110200 | 29508961900 | 187700 | 187700 | 187900 | 187700 | 848 |
| 464 | 20230829 | 110100 | 29349745600 | 187700 | 187700 | 187800 | 187400 | 1554 |
| 465 | 20230829 | 110000 | 29058010000 | 187800 | 187800 | 187800 | 187400 | 2190 |
| 466 | 20230829 | 105900 | 28647243600 | 187900 | 187700 | 187900 | 187700 | 2394 |
| 467 | 20230829 | 105800 | 28197689100 | 187700 | 187600 | 187800 | 187600 | 622 |
| 468 | 20230829 | 105700 | 28080944800 | 187600 | 187800 | 187900 | 187500 | 1604 |
| 469 | 20230829 | 105600 | 27779809900 | 187900 | 187800 | 187900 | 187700 | 1128 |
| 470 | 20230829 | 105500 | 27567967700 | 187700 | 187800 | 187800 | 187700 | 1323 |
| 471 | 20230829 | 105400 | 27319511600 | 187700 | 187500 | 187800 | 187400 | 4551 |
| 472 | 20230829 | 105300 | 26465579300 | 187500 | 187400 | 187500 | 187400 | 1060 |
| 473 | 20230829 | 105200 | 26266914600 | 187400 | 187200 | 187500 | 187100 | 3557 |
| 474 | 20230829 | 105100 | 25600682300 | 187200 | 187200 | 187300 | 187100 | 580 |
| 475 | 20230829 | 105000 | 25492105200 | 187200 | 187200 | 187300 | 187100 | 281 |
| 476 | 20230829 | 104900 | 25439492000 | 187200 | 187300 | 187300 | 187000 | 1910 |
| 477 | 20230829 | 104800 | 25082030500 | 187300 | 187300 | 187300 | 187200 | 1079 |
| 478 | 20230829 | 104700 | 24879940800 | 187300 | 187300 | 187400 | 187300 | 168 |
| 479 | 20230829 | 104600 | 24848467600 | 187400 | 187200 | 187400 | 187200 | 1053 |
| 480 | 20230829 | 104500 | 24651215300 | 187200 | 187200 | 187300 | 187100 | 709 |
| 481 | 20230829 | 104400 | 24518499900 | 187200 | 187200 | 187300 | 187200 | 489 |
| 482 | 20230829 | 104300 | 24426951500 | 187200 | 187200 | 187300 | 187100 | 1262 |
| 483 | 20230829 | 104200 | 24190720400 | 187200 | 187300 | 187400 | 187200 | 468 |
| 484 | 20230829 | 104100 | 24103090200 | 187300 | 187300 | 187400 | 187300 | 394 |
| 485 | 20230829 | 104000 | 24029291300 | 187400 | 187300 | 187400 | 187100 | 2473 |
| 486 | 20230829 | 103900 | 23566290400 | 187300 | 187300 | 187400 | 187300 | 685 |
| 487 | 20230829 | 103800 | 23437987800 | 187300 | 187400 | 187500 | 187300 | 465 |
| 488 | 20230829 | 103700 | 23350852600 | 187400 | 187300 | 187500 | 187300 | 1406 |
| 489 | 20230829 | 103600 | 23087286100 | 187400 | 187400 | 187500 | 187300 | 1357 |
| 490 | 20230829 | 103500 | 22832979200 | 187400 | 187300 | 187400 | 187300 | 570 |
| 491 | 20230829 | 103400 | 22726170700 | 187300 | 187500 | 187500 | 187200 | 1021 |
| 492 | 20230829 | 103300 | 22534899000 | 187400 | 187500 | 187600 | 187400 | 531 |
| 493 | 20230829 | 103200 | 22435338700 | 187500 | 187600 | 187700 | 187500 | 1232 |
| 494 | 20230829 | 103100 | 22204275200 | 187600 | 187500 | 187700 | 187400 | 2954 |
| 495 | 20230829 | 103000 | 21650237800 | 187500 | 187200 | 187500 | 187200 | 3611 |
| 496 | 20230829 | 102900 | 20973626400 | 187200 | 187200 | 187300 | 187100 | 695 |
| 497 | 20230829 | 102800 | 20843522000 | 187200 | 187200 | 187300 | 187200 | 444 |
| 498 | 20230829 | 102700 | 20760398000 | 187200 | 187300 | 187300 | 187200 | 663 |
| 499 | 20230829 | 102600 | 20636275200 | 187300 | 186900 | 187300 | 186900 | 1181 |
| 500 | 20230829 | 102500 | 20415292800 | 187000 | 186800 | 187100 | 186800 | 1578 |
| 501 | 20230829 | 102400 | 20120356200 | 186800 | 186900 | 187000 | 186800 | 281 |
| 502 | 20230829 | 102300 | 20067851900 | 187000 | 187000 | 187100 | 186900 | 369 |
| 503 | 20230829 | 102200 | 19998846900 | 187100 | 187300 | 187300 | 186700 | 3511 |
| 504 | 20230829 | 102100 | 19342191500 | 187300 | 187100 | 187300 | 187100 | 1194 |
| 505 | 20230829 | 102000 | 19118684100 | 187100 | 186800 | 187100 | 186700 | 4457 |
| 506 | 20230829 | 101900 | 18285454400 | 186800 | 186700 | 186800 | 186700 | 2012 |
| 507 | 20230829 | 101800 | 17909741600 | 186700 | 186800 | 186800 | 186600 | 482 |
| 508 | 20230829 | 101700 | 17819751700 | 186800 | 186700 | 186800 | 186700 | 529 |
| 509 | 20230829 | 101600 | 17720941500 | 186700 | 186500 | 186700 | 186500 | 1892 |
| 510 | 20230829 | 101500 | 17367834700 | 186500 | 186500 | 186600 | 186500 | 170 |
| 511 | 20230829 | 101400 | 17336116000 | 186500 | 186200 | 186600 | 186200 | 4549 |
| 512 | 20230829 | 101300 | 16488091800 | 186100 | 186200 | 186300 | 186100 | 802 |
| 513 | 20230829 | 101200 | 16338757700 | 186200 | 186300 | 186300 | 186200 | 225 |
| 514 | 20230829 | 101100 | 16296861300 | 186300 | 186300 | 186400 | 186200 | 831 |
| 515 | 20230829 | 101000 | 16142044400 | 186300 | 186400 | 186400 | 186300 | 309 |
| 516 | 20230829 | 100900 | 16084474500 | 186300 | 186200 | 186400 | 186200 | 2026 |
| 517 | 20230829 | 100800 | 15707015400 | 186200 | 185900 | 186300 | 185900 | 6946 |
| 518 | 20230829 | 100700 | 14414893800 | 185800 | 185900 | 185900 | 185800 | 2250 |
| 519 | 20230829 | 100600 | 13996619800 | 185900 | 185700 | 185900 | 185700 | 2262 |
| 520 | 20230829 | 100500 | 13576301500 | 185800 | 185600 | 185800 | 185600 | 1461 |
| 521 | 20230829 | 100400 | 13304994700 | 185600 | 185700 | 185700 | 185600 | 220 |
| 522 | 20230829 | 100300 | 13264149600 | 185700 | 185600 | 185700 | 185600 | 479 |
| 523 | 20230829 | 100200 | 13175202800 | 185600 | 185600 | 185700 | 185600 | 537 |
| 524 | 20230829 | 100100 | 13075535200 | 185600 | 185700 | 185700 | 185600 | 311 |
| 525 | 20230829 | 100000 | 13017811000 | 185600 | 185700 | 185700 | 185600 | 210 |
| 526 | 20230829 | 095900 | 12978821400 | 185700 | 185600 | 185700 | 185600 | 395 |
| 527 | 20230829 | 095800 | 12905482500 | 185600 | 185700 | 185800 | 185600 | 389 |
| 528 | 20230829 | 095700 | 12833262500 | 185700 | 185700 | 185800 | 185700 | 264 |
| 529 | 20230829 | 095600 | 12784236300 | 185700 | 185800 | 185800 | 185700 | 131 |
| 530 | 20230829 | 095500 | 12759908100 | 185700 | 185600 | 185700 | 185600 | 504 |
| 531 | 20230829 | 095400 | 12666318600 | 185700 | 185800 | 185900 | 185700 | 982 |
| 532 | 20230829 | 095300 | 12483916700 | 185800 | 185800 | 185900 | 185800 | 174 |
| 533 | 20230829 | 095200 | 12451587300 | 185800 | 185700 | 185800 | 185700 | 1443 |
| 534 | 20230829 | 095100 | 12183483100 | 185700 | 185800 | 185800 | 185700 | 138 |
| 535 | 20230829 | 095000 | 12157855000 | 185700 | 185800 | 185800 | 185700 | 460 |
| 536 | 20230829 | 094900 | 12072419800 | 185800 | 185700 | 185800 | 185700 | 521 |
| 537 | 20230829 | 094800 | 11975643300 | 185700 | 185700 | 185800 | 185700 | 223 |
| 538 | 20230829 | 094700 | 11934230700 | 185700 | 185700 | 185800 | 185700 | 163 |
| 539 | 20230829 | 094600 | 11903961100 | 185800 | 185800 | 185800 | 185700 | 692 |
| 540 | 20230829 | 094500 | 11775396700 | 185700 | 185700 | 185800 | 185700 | 451 |
| 541 | 20230829 | 094400 | 11691643600 | 185700 | 185800 | 185800 | 185700 | 71 |
| 542 | 20230829 | 094300 | 11678458300 | 185800 | 185700 | 185800 | 185700 | 757 |
| 543 | 20230829 | 094200 | 11537807900 | 185800 | 185800 | 185800 | 185700 | 360 |
| 544 | 20230829 | 094100 | 11470920800 | 185800 | 185800 | 185900 | 185800 | 310 |
| 545 | 20230829 | 094000 | 11413318600 | 185900 | 185900 | 186000 | 185800 | 1594 |
| 546 | 20230829 | 093900 | 11117018200 | 185900 | 185700 | 186000 | 185700 | 1228 |
| 547 | 20230829 | 093800 | 10888811400 | 185700 | 185900 | 185900 | 185700 | 518 |
| 548 | 20230829 | 093700 | 10792554200 | 185900 | 185800 | 185900 | 185800 | 409 |
| 549 | 20230829 | 093600 | 10716527400 | 185800 | 185900 | 185900 | 185800 | 390 |
| 550 | 20230829 | 093500 | 10644051400 | 185800 | 185900 | 186000 | 185800 | 492 |
| 551 | 20230829 | 093400 | 10552618100 | 185900 | 186000 | 186000 | 185900 | 158 |
| 552 | 20230829 | 093300 | 10523243000 | 186000 | 186000 | 186100 | 185900 | 1616 |
| 553 | 20230829 | 093200 | 10222706500 | 186000 | 186000 | 186100 | 185900 | 1947 |
| 554 | 20230829 | 093100 | 9860556000 | 186000 | 185800 | 186000 | 185700 | 1381 |
| 555 | 20230829 | 093000 | 9603885200 | 185800 | 185800 | 185800 | 185700 | 1005 |
| 556 | 20230829 | 092900 | 9417220500 | 185700 | 186000 | 186000 | 185700 | 1375 |
| 557 | 20230829 | 092800 | 9161659000 | 186000 | 185700 | 186000 | 185700 | 395 |
| 558 | 20230829 | 092700 | 9088230200 | 185800 | 185700 | 185800 | 185700 | 1493 |
| 559 | 20230829 | 092600 | 8810922200 | 185700 | 185500 | 185700 | 185400 | 2763 |
| 560 | 20230829 | 092500 | 8298230000 | 185600 | 185500 | 185600 | 185500 | 420 |
| 561 | 20230829 | 092400 | 8220302300 | 185600 | 185600 | 185600 | 185500 | 567 |
| 562 | 20230829 | 092300 | 8115076700 | 185600 | 185600 | 185700 | 185600 | 1017 |
| 563 | 20230829 | 092200 | 7926312600 | 185700 | 185600 | 185700 | 185500 | 855 |
| 564 | 20230829 | 092100 | 7767618700 | 185600 | 185600 | 185800 | 185600 | 1437 |
| 565 | 20230829 | 092000 | 7500797200 | 185600 | 185600 | 185700 | 185500 | 1782 |
| 566 | 20230829 | 091900 | 7170166600 | 185600 | 185700 | 185700 | 185500 | 1477 |
| 567 | 20230829 | 091800 | 6895997300 | 185600 | 185500 | 185800 | 185400 | 1607 |
| 568 | 20230829 | 091700 | 6597729500 | 185500 | 185800 | 185800 | 185400 | 2568 |
| 569 | 20230829 | 091600 | 6121079000 | 185700 | 185800 | 185800 | 185700 | 429 |
| 570 | 20230829 | 091500 | 6041387600 | 185800 | 185800 | 186000 | 185600 | 2446 |
| 571 | 20230829 | 091400 | 5586836000 | 185700 | 185500 | 186000 | 185500 | 4551 |
| 572 | 20230829 | 091300 | 4741845200 | 185400 | 185500 | 185500 | 185400 | 367 |
| 573 | 20230829 | 091200 | 4673790500 | 185500 | 185400 | 185500 | 185400 | 417 |
| 574 | 20230829 | 091100 | 4596460300 | 185400 | 185500 | 185500 | 185400 | 552 |
| 575 | 20230829 | 091000 | 4494096900 | 185500 | 185400 | 185600 | 185400 | 1488 |
| 576 | 20230829 | 090900 | 4218092800 | 185400 | 185600 | 185700 | 185400 | 3085 |
| 577 | 20230829 | 090800 | 3645543200 | 185600 | 185700 | 185800 | 185600 | 1027 |
| 578 | 20230829 | 090700 | 3454855800 | 185800 | 185600 | 185800 | 185600 | 1386 |
| 579 | 20230829 | 090600 | 3197542500 | 185500 | 185600 | 185600 | 185500 | 1258 |
| 580 | 20230829 | 090500 | 2964096200 | 185500 | 185700 | 185800 | 185500 | 1346 |
| 581 | 20230829 | 090400 | 2714276500 | 185700 | 185700 | 185900 | 185700 | 2191 |
| 582 | 20230829 | 090300 | 2307124000 | 185700 | 185800 | 185800 | 185600 | 1743 |
| 583 | 20230829 | 090200 | 1983473500 | 185900 | 185900 | 186000 | 185700 | 2287 |
| 584 | 20230829 | 090100 | 1558408400 | 185900 | 185900 | 186200 | 185500 | 4105 |
| 585 | 20230829 | 090000 | 794961900 | 185900 | 185500 | 185900 | 185400 | 4281 |