34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 3 | 20230829 | 192000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 4 | 20230829 | 191900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 5 | 20230829 | 191800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 6 | 20230829 | 191700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 7 | 20230829 | 191600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 8 | 20230829 | 191500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 9 | 20230829 | 191400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 10 | 20230829 | 191300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 11 | 20230829 | 191200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 12 | 20230829 | 191100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 13 | 20230829 | 191000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 14 | 20230829 | 190900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 15 | 20230829 | 190800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 16 | 20230829 | 190700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 17 | 20230829 | 190600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 18 | 20230829 | 190500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 19 | 20230829 | 190400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 20 | 20230829 | 190300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 21 | 20230829 | 190200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 22 | 20230829 | 190100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 23 | 20230829 | 190000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 24 | 20230829 | 185900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 25 | 20230829 | 185800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 26 | 20230829 | 185700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 27 | 20230829 | 185600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 28 | 20230829 | 185500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 29 | 20230829 | 185400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 30 | 20230829 | 185300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 31 | 20230829 | 185200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 32 | 20230829 | 185100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 33 | 20230829 | 185000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 34 | 20230829 | 184900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 35 | 20230829 | 184800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 36 | 20230829 | 184700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 37 | 20230829 | 184600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 38 | 20230829 | 184500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 39 | 20230829 | 184400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 40 | 20230829 | 184300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 41 | 20230829 | 184200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 42 | 20230829 | 184100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 43 | 20230829 | 184000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 44 | 20230829 | 183900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 45 | 20230829 | 183800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 46 | 20230829 | 183700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 47 | 20230829 | 183600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 48 | 20230829 | 183500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 49 | 20230829 | 183400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 50 | 20230829 | 183300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 51 | 20230829 | 183200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 52 | 20230829 | 183100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 53 | 20230829 | 183000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 54 | 20230829 | 182900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 55 | 20230829 | 182800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 56 | 20230829 | 182700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 57 | 20230829 | 182600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 58 | 20230829 | 182500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 59 | 20230829 | 182400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 60 | 20230829 | 182300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 61 | 20230829 | 182200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 62 | 20230829 | 182100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 63 | 20230829 | 182000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 64 | 20230829 | 181900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 65 | 20230829 | 181800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 66 | 20230829 | 181700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 67 | 20230829 | 181600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 68 | 20230829 | 181500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 69 | 20230829 | 181400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 70 | 20230829 | 181300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 71 | 20230829 | 181200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 72 | 20230829 | 181100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 73 | 20230829 | 181000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 74 | 20230829 | 180900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 75 | 20230829 | 180800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 76 | 20230829 | 180700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 77 | 20230829 | 180600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 78 | 20230829 | 180500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 79 | 20230829 | 180400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 80 | 20230829 | 180300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 81 | 20230829 | 180200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 82 | 20230829 | 180100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 83 | 20230829 | 180000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 84 | 20230829 | 175900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 85 | 20230829 | 175800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 86 | 20230829 | 175700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 87 | 20230829 | 175600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 88 | 20230829 | 175500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 89 | 20230829 | 175400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 90 | 20230829 | 175300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 91 | 20230829 | 175200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 92 | 20230829 | 175100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 93 | 20230829 | 175000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 94 | 20230829 | 174900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 95 | 20230829 | 174800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 96 | 20230829 | 174700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 97 | 20230829 | 174600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 98 | 20230829 | 174500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 99 | 20230829 | 174400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 100 | 20230829 | 174300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 101 | 20230829 | 174200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 102 | 20230829 | 174100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 103 | 20230829 | 174000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 104 | 20230829 | 173900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 105 | 20230829 | 173800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 106 | 20230829 | 173700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 107 | 20230829 | 173600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 108 | 20230829 | 173500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 109 | 20230829 | 173400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 110 | 20230829 | 173300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 111 | 20230829 | 173200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 112 | 20230829 | 173100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 113 | 20230829 | 173000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 114 | 20230829 | 172900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 115 | 20230829 | 172800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 116 | 20230829 | 172700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 117 | 20230829 | 172600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 118 | 20230829 | 172500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 119 | 20230829 | 172400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 120 | 20230829 | 172300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 121 | 20230829 | 172200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 122 | 20230829 | 172100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 123 | 20230829 | 172000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 124 | 20230829 | 171900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 125 | 20230829 | 171800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 126 | 20230829 | 171700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 127 | 20230829 | 171600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 128 | 20230829 | 171500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 129 | 20230829 | 171400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 130 | 20230829 | 171300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 131 | 20230829 | 171200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 132 | 20230829 | 171100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 133 | 20230829 | 171000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 134 | 20230829 | 170900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 135 | 20230829 | 170800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 136 | 20230829 | 170700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 137 | 20230829 | 170600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 138 | 20230829 | 170500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 139 | 20230829 | 170400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 140 | 20230829 | 170300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 141 | 20230829 | 170200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 142 | 20230829 | 170100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 143 | 20230829 | 170000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 144 | 20230829 | 165900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 145 | 20230829 | 165800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 146 | 20230829 | 165700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 147 | 20230829 | 165600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 148 | 20230829 | 165500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 149 | 20230829 | 165400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 150 | 20230829 | 165300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 151 | 20230829 | 165200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 152 | 20230829 | 165100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 153 | 20230829 | 165000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 154 | 20230829 | 164900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 155 | 20230829 | 164800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 156 | 20230829 | 164700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 157 | 20230829 | 164600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 158 | 20230829 | 164500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 159 | 20230829 | 164400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 160 | 20230829 | 164300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 161 | 20230829 | 164200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 162 | 20230829 | 164100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 163 | 20230829 | 164000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 164 | 20230829 | 163900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 165 | 20230829 | 163800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 166 | 20230829 | 163700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 167 | 20230829 | 163600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 168 | 20230829 | 163500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 169 | 20230829 | 163400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 170 | 20230829 | 163300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 171 | 20230829 | 163200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 172 | 20230829 | 163100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 173 | 20230829 | 163000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 174 | 20230829 | 162900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 175 | 20230829 | 162800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 176 | 20230829 | 162700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 177 | 20230829 | 162600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 178 | 20230829 | 162500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 179 | 20230829 | 162400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 180 | 20230829 | 162300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 181 | 20230829 | 162200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 182 | 20230829 | 162100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 183 | 20230829 | 162000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 184 | 20230829 | 161900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 185 | 20230829 | 161800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 186 | 20230829 | 161700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 187 | 20230829 | 161600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 188 | 20230829 | 161500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 189 | 20230829 | 161400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 190 | 20230829 | 161300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 191 | 20230829 | 161200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 192 | 20230829 | 161100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 193 | 20230829 | 161000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 194 | 20230829 | 160900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 195 | 20230829 | 160800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 196 | 20230829 | 160700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 197 | 20230829 | 160600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 198 | 20230829 | 160500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 199 | 20230829 | 160400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 200 | 20230829 | 160300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 201 | 20230829 | 160200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 202 | 20230829 | 160100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 203 | 20230829 | 160000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 204 | 20230829 | 155900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 205 | 20230829 | 155800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 206 | 20230829 | 155700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 207 | 20230829 | 155600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 208 | 20230829 | 155500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 209 | 20230829 | 155400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 210 | 20230829 | 155300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 211 | 20230829 | 155200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 212 | 20230829 | 155100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 213 | 20230829 | 155000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 214 | 20230829 | 154900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 215 | 20230829 | 154800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 216 | 20230829 | 154700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 217 | 20230829 | 154600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 218 | 20230829 | 154500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 219 | 20230829 | 154400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 220 | 20230829 | 154300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 221 | 20230829 | 154200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 222 | 20230829 | 154100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 223 | 20230829 | 154000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 224 | 20230829 | 153900 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 225 | 20230829 | 153800 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 226 | 20230829 | 153700 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 227 | 20230829 | 153600 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 228 | 20230829 | 153500 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 229 | 20230829 | 153400 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 230 | 20230829 | 153300 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 231 | 20230829 | 153200 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 232 | 20230829 | 153100 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 0 |
| 233 | 20230829 | 153000 | 19486853000 | 15920 | 15920 | 15920 | 15920 | 12453 |
| 234 | 20230829 | 152900 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 235 | 20230829 | 152800 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 236 | 20230829 | 152700 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 237 | 20230829 | 152600 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 238 | 20230829 | 152500 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 239 | 20230829 | 152400 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 240 | 20230829 | 152300 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 241 | 20230829 | 152200 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 242 | 20230829 | 152100 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 243 | 20230829 | 152000 | 19288601240 | 16020 | 16020 | 16020 | 16020 | 0 |
| 244 | 20230829 | 151900 | 19288601240 | 16020 | 15960 | 16070 | 15960 | 4394 |
| 245 | 20230829 | 151800 | 19218273430 | 15960 | 15950 | 15980 | 15950 | 1904 |
| 246 | 20230829 | 151700 | 19187891680 | 15960 | 15910 | 16000 | 15910 | 797 |
| 247 | 20230829 | 151600 | 19175178890 | 15930 | 15910 | 15960 | 15900 | 1032 |
| 248 | 20230829 | 151500 | 19158767460 | 15910 | 15900 | 15960 | 15890 | 1454 |
| 249 | 20230829 | 151400 | 19135645090 | 15900 | 15940 | 15970 | 15870 | 10841 |
| 250 | 20230829 | 151300 | 18963323920 | 15930 | 16000 | 16010 | 15930 | 2276 |
| 251 | 20230829 | 151200 | 18926980400 | 16000 | 15980 | 16000 | 15980 | 242 |
| 252 | 20230829 | 151100 | 18923108560 | 15970 | 15980 | 16000 | 15970 | 787 |
| 253 | 20230829 | 151000 | 18910531790 | 15980 | 16000 | 16010 | 15980 | 910 |
| 254 | 20230829 | 150900 | 18895973860 | 16000 | 16030 | 16030 | 16000 | 702 |
| 255 | 20230829 | 150800 | 18884731070 | 16020 | 16040 | 16040 | 16000 | 1458 |
| 256 | 20230829 | 150700 | 18861387020 | 16030 | 16040 | 16040 | 16010 | 465 |
| 257 | 20230829 | 150600 | 18853932610 | 16040 | 15990 | 16040 | 15980 | 2860 |
| 258 | 20230829 | 150500 | 18808156310 | 15980 | 15930 | 15980 | 15930 | 819 |
| 259 | 20230829 | 150400 | 18795071330 | 15930 | 15930 | 15980 | 15920 | 1617 |
| 260 | 20230829 | 150300 | 18769326050 | 15920 | 15950 | 15950 | 15920 | 2665 |
| 261 | 20230829 | 150200 | 18726862600 | 15950 | 15990 | 15990 | 15950 | 1361 |
| 262 | 20230829 | 150100 | 18705122800 | 15980 | 15940 | 15980 | 15940 | 1102 |
| 263 | 20230829 | 150000 | 18687528640 | 15940 | 15950 | 15950 | 15920 | 3057 |
| 264 | 20230829 | 145900 | 18638806860 | 15950 | 15940 | 15970 | 15940 | 1099 |
| 265 | 20230829 | 145800 | 18621265950 | 15940 | 15940 | 15970 | 15940 | 1564 |
| 266 | 20230829 | 145700 | 18596332180 | 15940 | 15940 | 15990 | 15930 | 2167 |
| 267 | 20230829 | 145600 | 18561792890 | 15930 | 16000 | 16000 | 15930 | 2266 |
| 268 | 20230829 | 145500 | 18525631200 | 16000 | 16030 | 16040 | 15990 | 2837 |
| 269 | 20230829 | 145400 | 18480216000 | 16020 | 16050 | 16050 | 16020 | 1268 |
| 270 | 20230829 | 145300 | 18459884450 | 16050 | 16040 | 16050 | 16020 | 1585 |
| 271 | 20230829 | 145200 | 18434464040 | 16040 | 16010 | 16040 | 16000 | 3133 |
| 272 | 20230829 | 145100 | 18384301250 | 16010 | 16010 | 16080 | 16010 | 2865 |
| 273 | 20230829 | 145000 | 18338333830 | 16010 | 15980 | 16040 | 15950 | 2716 |
| 274 | 20230829 | 144900 | 18294851420 | 15980 | 16080 | 16080 | 15920 | 6131 |
| 275 | 20230829 | 144800 | 18196802250 | 16080 | 16100 | 16120 | 16070 | 2358 |
| 276 | 20230829 | 144700 | 18158827140 | 16090 | 16080 | 16120 | 16070 | 5041 |
| 277 | 20230829 | 144600 | 18077681000 | 16080 | 16010 | 16090 | 15990 | 5232 |
| 278 | 20230829 | 144500 | 17993816960 | 16000 | 15980 | 16010 | 15980 | 2357 |
| 279 | 20230829 | 144400 | 17956115890 | 15980 | 15940 | 16010 | 15940 | 2624 |
| 280 | 20230829 | 144300 | 17914200490 | 15940 | 16040 | 16060 | 15910 | 13633 |
| 281 | 20230829 | 144200 | 17696136710 | 16050 | 16010 | 16060 | 16010 | 5782 |
| 282 | 20230829 | 144100 | 17603439750 | 16000 | 16200 | 16230 | 16000 | 23154 |
| 283 | 20230829 | 144000 | 17230247950 | 16200 | 16410 | 16470 | 16110 | 24221 |
| 284 | 20230829 | 143900 | 16835715570 | 16410 | 16270 | 16410 | 16140 | 42011 |
| 285 | 20230829 | 143800 | 16153014180 | 16270 | 16420 | 16520 | 16200 | 68757 |
| 286 | 20230829 | 143700 | 15028460210 | 16440 | 15810 | 16510 | 15810 | 101045 |
| 287 | 20230829 | 143600 | 13386325820 | 15810 | 15810 | 15830 | 15810 | 2586 |
| 288 | 20230829 | 143500 | 13345414450 | 15830 | 15650 | 15840 | 15640 | 3926 |
| 289 | 20230829 | 143400 | 13283435820 | 15680 | 15640 | 15700 | 15640 | 19 |
| 290 | 20230829 | 143300 | 13283137820 | 15640 | 15630 | 15640 | 15630 | 363 |
| 291 | 20230829 | 143200 | 13277461800 | 15630 | 15650 | 15650 | 15630 | 1041 |
| 292 | 20230829 | 143100 | 13261190120 | 15650 | 15650 | 15660 | 15640 | 151 |
| 293 | 20230829 | 143000 | 13258827970 | 15640 | 15650 | 15660 | 15630 | 588 |
| 294 | 20230829 | 142900 | 13249631900 | 15660 | 15660 | 15660 | 15650 | 312 |
| 295 | 20230829 | 142800 | 13244747860 | 15660 | 15650 | 15670 | 15650 | 479 |
| 296 | 20230829 | 142700 | 13237249790 | 15660 | 15710 | 15710 | 15660 | 1020 |
| 297 | 20230829 | 142600 | 13221271030 | 15670 | 15700 | 15720 | 15670 | 469 |
| 298 | 20230829 | 142500 | 13213908130 | 15670 | 15710 | 15710 | 15670 | 354 |
| 299 | 20230829 | 142400 | 13208358620 | 15720 | 15730 | 15740 | 15670 | 1839 |
| 300 | 20230829 | 142300 | 13179478660 | 15730 | 15750 | 15750 | 15730 | 521 |
| 301 | 20230829 | 142200 | 13171280630 | 15750 | 15710 | 15750 | 15690 | 1710 |
| 302 | 20230829 | 142100 | 13144411240 | 15720 | 15750 | 15750 | 15700 | 1378 |
| 303 | 20230829 | 142000 | 13122733190 | 15760 | 15730 | 15770 | 15730 | 556 |
| 304 | 20230829 | 141900 | 13113982050 | 15720 | 15770 | 15770 | 15720 | 930 |
| 305 | 20230829 | 141800 | 13099357750 | 15770 | 15720 | 15780 | 15720 | 614 |
| 306 | 20230829 | 141700 | 13089698200 | 15720 | 15810 | 15830 | 15720 | 1965 |
| 307 | 20230829 | 141600 | 13058709880 | 15830 | 15840 | 15850 | 15810 | 2685 |
| 308 | 20230829 | 141500 | 13016201150 | 15840 | 15820 | 15900 | 15820 | 5742 |
| 309 | 20230829 | 141400 | 12925082680 | 15830 | 15850 | 15850 | 15800 | 1784 |
| 310 | 20230829 | 141300 | 12896867420 | 15810 | 15910 | 15910 | 15700 | 5590 |
| 311 | 20230829 | 141200 | 12808505580 | 15910 | 15800 | 15910 | 15770 | 13345 |
| 312 | 20230829 | 141100 | 12596889250 | 15800 | 15610 | 15800 | 15600 | 5364 |
| 313 | 20230829 | 141000 | 12512566000 | 15610 | 15640 | 15670 | 15610 | 3376 |
| 314 | 20230829 | 140900 | 12459788540 | 15640 | 15670 | 15670 | 15630 | 2089 |
| 315 | 20230829 | 140800 | 12427084620 | 15670 | 15680 | 15710 | 15660 | 4905 |
| 316 | 20230829 | 140700 | 12350121290 | 15680 | 15640 | 15690 | 15640 | 4876 |
| 317 | 20230829 | 140600 | 12273770350 | 15640 | 15650 | 15660 | 15600 | 4779 |
| 318 | 20230829 | 140500 | 12199013440 | 15660 | 15490 | 15720 | 15490 | 11297 |
| 319 | 20230829 | 140400 | 12022480930 | 15490 | 15520 | 15530 | 15490 | 3682 |
| 320 | 20230829 | 140300 | 11965397890 | 15530 | 15520 | 15540 | 15500 | 4237 |
| 321 | 20230829 | 140200 | 11899612520 | 15520 | 15500 | 15530 | 15500 | 4266 |
| 322 | 20230829 | 140100 | 11833434660 | 15510 | 15420 | 15510 | 15410 | 6949 |
| 323 | 20230829 | 140000 | 11725783430 | 15400 | 15390 | 15430 | 15390 | 1009 |
| 324 | 20230829 | 135900 | 11710235570 | 15390 | 15310 | 15390 | 15310 | 1875 |
| 325 | 20230829 | 135800 | 11681459750 | 15310 | 15290 | 15350 | 15290 | 363 |
| 326 | 20230829 | 135700 | 11675897290 | 15280 | 15270 | 15280 | 15270 | 143 |
| 327 | 20230829 | 135600 | 11673712330 | 15260 | 15270 | 15270 | 15260 | 6 |
| 328 | 20230829 | 135500 | 11673620720 | 15260 | 15260 | 15260 | 15250 | 110 |
| 329 | 20230829 | 135400 | 11671942670 | 15250 | 15320 | 15320 | 15250 | 1234 |
| 330 | 20230829 | 135300 | 11653105720 | 15330 | 15350 | 15350 | 15330 | 42 |
| 331 | 20230829 | 135200 | 11652461500 | 15350 | 15350 | 15350 | 15260 | 195 |
| 332 | 20230829 | 135100 | 11649482830 | 15350 | 15360 | 15360 | 15300 | 407 |
| 333 | 20230829 | 135000 | 11643254080 | 15360 | 15290 | 15360 | 15290 | 84 |
| 334 | 20230829 | 134900 | 11641966220 | 15300 | 15350 | 15350 | 15290 | 375 |
| 335 | 20230829 | 134800 | 11636229470 | 15350 | 15350 | 15360 | 15290 | 1254 |
| 336 | 20230829 | 134700 | 11616973760 | 15370 | 15200 | 15370 | 15200 | 2313 |
| 337 | 20230829 | 134600 | 11581633730 | 15200 | 15210 | 15210 | 15190 | 294 |
| 338 | 20230829 | 134500 | 11577163480 | 15210 | 15200 | 15210 | 15200 | 120 |
| 339 | 20230829 | 134400 | 11575338310 | 15200 | 15200 | 15200 | 15190 | 167 |
| 340 | 20230829 | 134300 | 11572800510 | 15190 | 15220 | 15220 | 15180 | 290 |
| 341 | 20230829 | 134200 | 11568392140 | 15170 | 15180 | 15180 | 15170 | 345 |
| 342 | 20230829 | 134100 | 11563155610 | 15180 | 15180 | 15190 | 15170 | 161 |
| 343 | 20230829 | 134000 | 11560711540 | 15200 | 15240 | 15240 | 15200 | 2688 |
| 344 | 20230829 | 133900 | 11519830070 | 15250 | 15240 | 15270 | 15230 | 469 |
| 345 | 20230829 | 133800 | 11512683600 | 15230 | 15220 | 15230 | 15220 | 294 |
| 346 | 20230829 | 133700 | 11508206270 | 15220 | 15200 | 15220 | 15200 | 697 |
| 347 | 20230829 | 133600 | 11497611190 | 15200 | 15220 | 15220 | 15200 | 808 |
| 348 | 20230829 | 133500 | 11485325780 | 15230 | 15250 | 15250 | 15220 | 655 |
| 349 | 20230829 | 133400 | 11475344010 | 15250 | 15180 | 15250 | 15180 | 1406 |
| 350 | 20230829 | 133300 | 11453973170 | 15170 | 15170 | 15170 | 15170 | 30 |
| 351 | 20230829 | 133200 | 11453518070 | 15170 | 15170 | 15190 | 15170 | 292 |
| 352 | 20230829 | 133100 | 11449085180 | 15170 | 15160 | 15190 | 15160 | 165 |
| 353 | 20230829 | 133000 | 11446582400 | 15160 | 15160 | 15160 | 15160 | 69 |
| 354 | 20230829 | 132900 | 11445536360 | 15160 | 15190 | 15190 | 15160 | 31 |
| 355 | 20230829 | 132800 | 11445065500 | 15190 | 15190 | 15190 | 15130 | 1138 |
| 356 | 20230829 | 132700 | 11427838400 | 15200 | 15160 | 15200 | 15150 | 4921 |
| 357 | 20230829 | 132600 | 11353224570 | 15160 | 15150 | 15180 | 15150 | 1210 |
| 358 | 20230829 | 132500 | 11334874780 | 15180 | 15180 | 15180 | 15150 | 584 |
| 359 | 20230829 | 132400 | 11326013330 | 15170 | 15170 | 15200 | 15170 | 464 |
| 360 | 20230829 | 132300 | 11318970980 | 15160 | 15150 | 15170 | 15150 | 744 |
| 361 | 20230829 | 132200 | 11307699060 | 15150 | 15160 | 15160 | 15140 | 299 |
| 362 | 20230829 | 132100 | 11303169010 | 15160 | 15140 | 15160 | 15140 | 442 |
| 363 | 20230829 | 132000 | 11296473330 | 15140 | 15150 | 15160 | 15140 | 383 |
| 364 | 20230829 | 131900 | 11290673120 | 15150 | 15200 | 15200 | 15150 | 2197 |
| 365 | 20230829 | 131800 | 11257334610 | 15200 | 15200 | 15220 | 15190 | 1658 |
| 366 | 20230829 | 131700 | 11232132670 | 15200 | 15170 | 15290 | 15170 | 1222 |
| 367 | 20230829 | 131600 | 11213566970 | 15170 | 15190 | 15190 | 15170 | 518 |
| 368 | 20230829 | 131500 | 11205704590 | 15190 | 15190 | 15190 | 15150 | 2927 |
| 369 | 20230829 | 131400 | 11161279850 | 15190 | 15180 | 15230 | 15180 | 1556 |
| 370 | 20230829 | 131300 | 11137652900 | 15180 | 15250 | 15250 | 14800 | 11763 |
| 371 | 20230829 | 131200 | 10960430840 | 15250 | 15300 | 15300 | 15250 | 2675 |
| 372 | 20230829 | 131100 | 10919626960 | 15300 | 15280 | 15340 | 15280 | 527 |
| 373 | 20230829 | 131000 | 10911563010 | 15250 | 15250 | 15280 | 15150 | 1683 |
| 374 | 20230829 | 130900 | 10885937260 | 15300 | 15310 | 15310 | 15100 | 5462 |
| 375 | 20230829 | 130800 | 10802758180 | 15310 | 15310 | 15310 | 15310 | 481 |
| 376 | 20230829 | 130700 | 10795394070 | 15310 | 15310 | 15310 | 15300 | 249 |
| 377 | 20230829 | 130600 | 10791582020 | 15310 | 15360 | 15360 | 15260 | 2027 |
| 378 | 20230829 | 130500 | 10760590490 | 15300 | 15330 | 15340 | 15300 | 3190 |
| 379 | 20230829 | 130400 | 10711730210 | 15340 | 15360 | 15360 | 15330 | 3414 |
| 380 | 20230829 | 130300 | 10659373090 | 15360 | 15380 | 15390 | 15350 | 3296 |
| 381 | 20230829 | 130200 | 10608747630 | 15390 | 15430 | 15430 | 15390 | 1549 |
| 382 | 20230829 | 130100 | 10584898260 | 15420 | 15420 | 15430 | 15420 | 385 |
| 383 | 20230829 | 130000 | 10578960430 | 15420 | 15450 | 15450 | 15390 | 910 |
| 384 | 20230829 | 125900 | 10564915370 | 15430 | 15400 | 15430 | 15400 | 1426 |
| 385 | 20230829 | 125800 | 10542918510 | 15390 | 15340 | 15400 | 15300 | 5021 |
| 386 | 20230829 | 125700 | 10465843370 | 15300 | 15320 | 15320 | 15260 | 2499 |
| 387 | 20230829 | 125600 | 10427611070 | 15320 | 15340 | 15340 | 15320 | 1034 |
| 388 | 20230829 | 125500 | 10411762290 | 15340 | 15430 | 15430 | 15300 | 4776 |
| 389 | 20230829 | 125400 | 10338559290 | 15400 | 15430 | 15430 | 15400 | 1049 |
| 390 | 20230829 | 125300 | 10322393840 | 15430 | 15470 | 15470 | 15430 | 3198 |
| 391 | 20230829 | 125200 | 10273000490 | 15470 | 15490 | 15490 | 15470 | 43 |
| 392 | 20230829 | 125100 | 10272335260 | 15500 | 15500 | 15500 | 15500 | 36 |
| 393 | 20230829 | 125000 | 10271777260 | 15510 | 15500 | 15510 | 15450 | 5594 |
| 394 | 20230829 | 124900 | 10185251990 | 15500 | 15500 | 15500 | 15490 | 920 |
| 395 | 20230829 | 124800 | 10170998860 | 15490 | 15500 | 15510 | 15490 | 1085 |
| 396 | 20230829 | 124700 | 10154182100 | 15500 | 15500 | 15500 | 15500 | 209 |
| 397 | 20230829 | 124600 | 10150942600 | 15490 | 15480 | 15490 | 15480 | 589 |
| 398 | 20230829 | 124500 | 10141821350 | 15490 | 15510 | 15510 | 15490 | 826 |
| 399 | 20230829 | 124400 | 10129019070 | 15510 | 15520 | 15520 | 15490 | 270 |
| 400 | 20230829 | 124300 | 10124833260 | 15480 | 15540 | 15540 | 15470 | 5562 |
| 401 | 20230829 | 124200 | 10038590240 | 15540 | 15550 | 15550 | 15530 | 569 |
| 402 | 20230829 | 124100 | 10029748350 | 15550 | 15560 | 15560 | 15550 | 39 |
| 403 | 20230829 | 124000 | 10029141700 | 15550 | 15550 | 15560 | 15550 | 414 |
| 404 | 20230829 | 123900 | 10022703240 | 15550 | 15530 | 15550 | 15530 | 687 |
| 405 | 20230829 | 123800 | 10012026390 | 15550 | 15560 | 15560 | 15530 | 1909 |
| 406 | 20230829 | 123700 | 9982360130 | 15570 | 15600 | 15600 | 15570 | 2565 |
| 407 | 20230829 | 123600 | 9942388130 | 15600 | 15620 | 15620 | 15600 | 1697 |
| 408 | 20230829 | 123500 | 9915900330 | 15620 | 15620 | 15620 | 15620 | 213 |
| 409 | 20230829 | 123400 | 9912573270 | 15620 | 15620 | 15620 | 15620 | 630 |
| 410 | 20230829 | 123300 | 9902732670 | 15620 | 15630 | 15630 | 15610 | 1461 |
| 411 | 20230829 | 123200 | 9879907710 | 15630 | 15650 | 15650 | 15630 | 632 |
| 412 | 20230829 | 123100 | 9870025910 | 15650 | 15650 | 15650 | 15650 | 191 |
| 413 | 20230829 | 123000 | 9867036760 | 15650 | 15640 | 15650 | 15640 | 191 |
| 414 | 20230829 | 122900 | 9864049430 | 15640 | 15640 | 15640 | 15640 | 102 |
| 415 | 20230829 | 122800 | 9862454150 | 15640 | 15650 | 15650 | 15640 | 110 |
| 416 | 20230829 | 122700 | 9860733230 | 15650 | 15650 | 15650 | 15650 | 82 |
| 417 | 20230829 | 122600 | 9859449930 | 15650 | 15630 | 15650 | 15630 | 864 |
| 418 | 20230829 | 122500 | 9845945590 | 15640 | 15660 | 15660 | 15640 | 147 |
| 419 | 20230829 | 122400 | 9843645470 | 15650 | 15640 | 15650 | 15640 | 501 |
| 420 | 20230829 | 122300 | 9835808770 | 15640 | 15640 | 15640 | 15640 | 323 |
| 421 | 20230829 | 122200 | 9830757050 | 15640 | 15650 | 15660 | 15640 | 1913 |
| 422 | 20230829 | 122100 | 9800820190 | 15650 | 15650 | 15680 | 15650 | 630 |
| 423 | 20230829 | 122000 | 9790960210 | 15650 | 15660 | 15660 | 15650 | 75 |
| 424 | 20230829 | 121900 | 9789786450 | 15650 | 15650 | 15650 | 15650 | 0 |
| 425 | 20230829 | 121800 | 9789786450 | 15650 | 15680 | 15680 | 15650 | 349 |
| 426 | 20230829 | 121700 | 9784324080 | 15680 | 15670 | 15680 | 15650 | 5098 |
| 427 | 20230829 | 121600 | 9704449340 | 15700 | 15700 | 15700 | 15670 | 173 |
| 428 | 20230829 | 121500 | 9701736240 | 15700 | 15700 | 15700 | 15700 | 0 |
| 429 | 20230829 | 121400 | 9701736240 | 15700 | 15670 | 15700 | 15670 | 5 |
| 430 | 20230829 | 121300 | 9701657800 | 15710 | 15710 | 15710 | 15710 | 129 |
| 431 | 20230829 | 121200 | 9699631210 | 15680 | 15700 | 15710 | 15680 | 537 |
| 432 | 20230829 | 121100 | 9691204840 | 15690 | 15690 | 15690 | 15690 | 105 |
| 433 | 20230829 | 121000 | 9689557390 | 15690 | 15690 | 15700 | 15690 | 207 |
| 434 | 20230829 | 120900 | 9686309490 | 15690 | 15680 | 15690 | 15670 | 1572 |
| 435 | 20230829 | 120800 | 9661659480 | 15680 | 15690 | 15690 | 15680 | 381 |
| 436 | 20230829 | 120700 | 9655682390 | 15690 | 15690 | 15690 | 15690 | 2 |
| 437 | 20230829 | 120600 | 9655651010 | 15700 | 15690 | 15730 | 15690 | 264 |
| 438 | 20230829 | 120500 | 9651508710 | 15690 | 15700 | 15700 | 15690 | 1961 |
| 439 | 20230829 | 120400 | 9620730580 | 15710 | 15720 | 15720 | 15710 | 564 |
| 440 | 20230829 | 120300 | 9611870130 | 15740 | 15730 | 15740 | 15720 | 12 |
| 441 | 20230829 | 120200 | 9611681300 | 15740 | 15740 | 15740 | 15740 | 0 |
| 442 | 20230829 | 120100 | 9611681300 | 15740 | 15740 | 15740 | 15710 | 232 |
| 443 | 20230829 | 120000 | 9608034080 | 15740 | 15720 | 15740 | 15720 | 163 |
| 444 | 20230829 | 115900 | 9605469300 | 15720 | 15720 | 15720 | 15710 | 423 |
| 445 | 20230829 | 115800 | 9598823880 | 15720 | 15720 | 15720 | 15720 | 10 |
| 446 | 20230829 | 115700 | 9598666680 | 15720 | 15720 | 15720 | 15720 | 10 |
| 447 | 20230829 | 115600 | 9598509480 | 15720 | 15720 | 15720 | 15720 | 100 |
| 448 | 20230829 | 115500 | 9596937480 | 15740 | 15740 | 15740 | 15710 | 486 |
| 449 | 20230829 | 115400 | 9589293780 | 15740 | 15720 | 15740 | 15720 | 107 |
| 450 | 20230829 | 115300 | 9587609680 | 15720 | 15720 | 15720 | 15720 | 62 |
| 451 | 20230829 | 115200 | 9586635040 | 15720 | 15720 | 15740 | 15720 | 26 |
| 452 | 20230829 | 115100 | 9586226240 | 15740 | 15730 | 15740 | 15730 | 4 |
| 453 | 20230829 | 115000 | 9586163310 | 15720 | 15710 | 15720 | 15710 | 109 |
| 454 | 20230829 | 114900 | 9584450230 | 15740 | 15710 | 15740 | 15710 | 9 |
| 455 | 20230829 | 114800 | 9584308730 | 15710 | 15710 | 15710 | 15710 | 56 |
| 456 | 20230829 | 114700 | 9583428970 | 15710 | 15710 | 15710 | 15710 | 813 |
| 457 | 20230829 | 114600 | 9570656740 | 15760 | 15720 | 15760 | 15700 | 1427 |
| 458 | 20230829 | 114500 | 9548249090 | 15710 | 15710 | 15710 | 15710 | 0 |
| 459 | 20230829 | 114400 | 9548249090 | 15710 | 15760 | 15760 | 15710 | 3 |
| 460 | 20230829 | 114300 | 9548201910 | 15700 | 15720 | 15720 | 15700 | 1234 |
| 461 | 20230829 | 114200 | 9528825440 | 15720 | 15720 | 15720 | 15720 | 25 |
| 462 | 20230829 | 114100 | 9528432440 | 15710 | 15720 | 15720 | 15710 | 100 |
| 463 | 20230829 | 114000 | 9526861220 | 15700 | 15700 | 15700 | 15700 | 0 |
| 464 | 20230829 | 113900 | 9526861220 | 15700 | 15720 | 15720 | 15700 | 234 |
| 465 | 20230829 | 113800 | 9523187160 | 15730 | 15720 | 15730 | 15710 | 1617 |
| 466 | 20230829 | 113700 | 9497777490 | 15730 | 15730 | 15730 | 15730 | 358 |
| 467 | 20230829 | 113600 | 9492146150 | 15740 | 15740 | 15740 | 15740 | 1037 |
| 468 | 20230829 | 113500 | 9475823770 | 15740 | 15750 | 15750 | 15740 | 725 |
| 469 | 20230829 | 113400 | 9464408360 | 15750 | 15750 | 15750 | 15750 | 10 |
| 470 | 20230829 | 113300 | 9464250860 | 15750 | 15760 | 15760 | 15750 | 759 |
| 471 | 20230829 | 113200 | 9452295220 | 15760 | 15770 | 15770 | 15760 | 549 |
| 472 | 20230829 | 113100 | 9443641830 | 15770 | 15770 | 15770 | 15770 | 19 |
| 473 | 20230829 | 113000 | 9443342200 | 15780 | 15780 | 15780 | 15780 | 15 |
| 474 | 20230829 | 112900 | 9443105500 | 15770 | 15770 | 15770 | 15770 | 100 |
| 475 | 20230829 | 112800 | 9441528500 | 15760 | 15760 | 15760 | 15760 | 73 |
| 476 | 20230829 | 112700 | 9440378020 | 15760 | 15760 | 15760 | 15760 | 4 |
| 477 | 20230829 | 112600 | 9440314980 | 15760 | 15760 | 15770 | 15760 | 74 |
| 478 | 20230829 | 112500 | 9439148660 | 15760 | 15770 | 15770 | 15760 | 37 |
| 479 | 20230829 | 112400 | 9438565480 | 15780 | 15780 | 15780 | 15780 | 37 |
| 480 | 20230829 | 112300 | 9437981620 | 15780 | 15780 | 15780 | 15780 | 5 |
| 481 | 20230829 | 112200 | 9437902720 | 15780 | 15780 | 15780 | 15780 | 45 |
| 482 | 20230829 | 112100 | 9437192620 | 15780 | 15770 | 15780 | 15760 | 186 |
| 483 | 20230829 | 112000 | 9434260170 | 15780 | 15780 | 15780 | 15780 | 1 |
| 484 | 20230829 | 111900 | 9434244390 | 15780 | 15790 | 15790 | 15760 | 187 |
| 485 | 20230829 | 111800 | 9431295930 | 15790 | 15790 | 15790 | 15760 | 193 |
| 486 | 20230829 | 111700 | 9428252000 | 15790 | 15790 | 15790 | 15790 | 297 |
| 487 | 20230829 | 111600 | 9423562370 | 15790 | 15790 | 15790 | 15770 | 22 |
| 488 | 20230829 | 111500 | 9423215390 | 15760 | 15760 | 15760 | 15760 | 31 |
| 489 | 20230829 | 111400 | 9422726830 | 15760 | 15770 | 15770 | 15760 | 658 |
| 490 | 20230829 | 111300 | 9412356640 | 15790 | 15790 | 15790 | 15790 | 0 |
| 491 | 20230829 | 111200 | 9412356640 | 15790 | 15760 | 15790 | 15760 | 10 |
| 492 | 20230829 | 111100 | 9412198920 | 15760 | 15790 | 15790 | 15760 | 301 |
| 493 | 20230829 | 111000 | 9407451360 | 15780 | 15780 | 15780 | 15780 | 205 |
| 494 | 20230829 | 110900 | 9404216460 | 15770 | 15780 | 15790 | 15770 | 47 |
| 495 | 20230829 | 110800 | 9403475030 | 15790 | 15790 | 15790 | 15790 | 0 |
| 496 | 20230829 | 110700 | 9403475030 | 15790 | 15790 | 15790 | 15790 | 102 |
| 497 | 20230829 | 110600 | 9401864450 | 15810 | 15810 | 15810 | 15810 | 12 |
| 498 | 20230829 | 110500 | 9401674730 | 15810 | 15800 | 15810 | 15760 | 177 |
| 499 | 20230829 | 110400 | 9398879410 | 15800 | 15790 | 15800 | 15790 | 238 |
| 500 | 20230829 | 110300 | 9395119380 | 15790 | 15790 | 15790 | 15790 | 10 |
| 501 | 20230829 | 110200 | 9394961480 | 15790 | 15790 | 15790 | 15790 | 112 |
| 502 | 20230829 | 110100 | 9393193000 | 15790 | 15760 | 15790 | 15760 | 75 |
| 503 | 20230829 | 110000 | 9392009100 | 15780 | 15780 | 15780 | 15780 | 201 |
| 504 | 20230829 | 105900 | 9388837320 | 15760 | 15740 | 15770 | 15740 | 246 |
| 505 | 20230829 | 105800 | 9384958430 | 15730 | 15750 | 15760 | 15730 | 416 |
| 506 | 20230829 | 105700 | 9378409960 | 15750 | 15750 | 15750 | 15750 | 285 |
| 507 | 20230829 | 105600 | 9373921210 | 15750 | 15720 | 15750 | 15720 | 92 |
| 508 | 20230829 | 105500 | 9372472510 | 15720 | 15750 | 15750 | 15720 | 319 |
| 509 | 20230829 | 105400 | 9367455700 | 15750 | 15790 | 15790 | 15750 | 175 |
| 510 | 20230829 | 105300 | 9364699410 | 15790 | 15790 | 15790 | 15750 | 41 |
| 511 | 20230829 | 105200 | 9364052140 | 15790 | 15790 | 15790 | 15790 | 205 |
| 512 | 20230829 | 105100 | 9360815190 | 15800 | 15710 | 15800 | 15710 | 503 |
| 513 | 20230829 | 105000 | 9352875190 | 15710 | 15710 | 15710 | 15710 | 359 |
| 514 | 20230829 | 104900 | 9347235300 | 15710 | 15760 | 15760 | 15710 | 499 |
| 515 | 20230829 | 104800 | 9339387870 | 15780 | 15750 | 15780 | 15750 | 589 |
| 516 | 20230829 | 104700 | 9330103990 | 15710 | 15700 | 15710 | 15700 | 734 |
| 517 | 20230829 | 104600 | 9318575800 | 15700 | 15710 | 15710 | 15700 | 615 |
| 518 | 20230829 | 104500 | 9308920100 | 15700 | 15700 | 15750 | 15700 | 103 |
| 519 | 20230829 | 104400 | 9307302800 | 15750 | 15730 | 15750 | 15690 | 379 |
| 520 | 20230829 | 104300 | 9301344460 | 15730 | 15750 | 15750 | 15730 | 342 |
| 521 | 20230829 | 104200 | 9295959960 | 15750 | 15730 | 15750 | 15730 | 173 |
| 522 | 20230829 | 104100 | 9293238070 | 15690 | 15770 | 15780 | 15690 | 845 |
| 523 | 20230829 | 104000 | 9279949710 | 15780 | 15680 | 15800 | 15680 | 1121 |
| 524 | 20230829 | 103900 | 9262308060 | 15690 | 15710 | 15710 | 15690 | 2072 |
| 525 | 20230829 | 103800 | 9229777790 | 15710 | 15720 | 15720 | 15710 | 242 |
| 526 | 20230829 | 103700 | 9225974860 | 15760 | 15720 | 15760 | 15720 | 326 |
| 527 | 20230829 | 103600 | 9220841970 | 15720 | 15700 | 15720 | 15700 | 625 |
| 528 | 20230829 | 103500 | 9211024760 | 15710 | 15680 | 15710 | 15680 | 448 |
| 529 | 20230829 | 103400 | 9203994250 | 15690 | 15680 | 15690 | 15670 | 905 |
| 530 | 20230829 | 103300 | 9189804150 | 15680 | 15680 | 15700 | 15680 | 565 |
| 531 | 20230829 | 103200 | 9180942240 | 15680 | 15700 | 15700 | 15680 | 317 |
| 532 | 20230829 | 103100 | 9175968550 | 15700 | 15710 | 15710 | 15700 | 579 |
| 533 | 20230829 | 103000 | 9166878040 | 15710 | 15720 | 15720 | 15710 | 294 |
| 534 | 20230829 | 102900 | 9162258530 | 15720 | 15720 | 15720 | 15720 | 203 |
| 535 | 20230829 | 102800 | 9159067370 | 15720 | 15730 | 15730 | 15720 | 279 |
| 536 | 20230829 | 102700 | 9154681390 | 15720 | 15740 | 15740 | 15720 | 526 |
| 537 | 20230829 | 102600 | 9146410530 | 15730 | 15750 | 15750 | 15730 | 143 |
| 538 | 20230829 | 102500 | 9144161010 | 15770 | 15720 | 15770 | 15720 | 199 |
| 539 | 20230829 | 102400 | 9141030930 | 15780 | 15790 | 15790 | 15700 | 116 |
| 540 | 20230829 | 102300 | 9139200500 | 15700 | 15650 | 15820 | 15650 | 6370 |
| 541 | 20230829 | 102200 | 9038779020 | 15650 | 15650 | 15660 | 15650 | 312 |
| 542 | 20230829 | 102100 | 9033894220 | 15650 | 15640 | 15660 | 15640 | 2465 |
| 543 | 20230829 | 102000 | 8995321050 | 15640 | 15650 | 15680 | 15640 | 2414 |
| 544 | 20230829 | 101900 | 8957533610 | 15650 | 15680 | 15680 | 15650 | 3283 |
| 545 | 20230829 | 101800 | 8906117980 | 15680 | 15690 | 15700 | 15680 | 1357 |
| 546 | 20230829 | 101700 | 8884832260 | 15690 | 15790 | 15790 | 15690 | 4739 |
| 547 | 20230829 | 101600 | 8810336200 | 15790 | 15740 | 15800 | 15730 | 1975 |
| 548 | 20230829 | 101500 | 8779228640 | 15740 | 15760 | 15760 | 15740 | 178 |
| 549 | 20230829 | 101400 | 8776425920 | 15750 | 15710 | 15750 | 15710 | 456 |
| 550 | 20230829 | 101300 | 8769244320 | 15720 | 15740 | 15740 | 15720 | 1268 |
| 551 | 20230829 | 101200 | 8749306210 | 15730 | 15790 | 15790 | 15730 | 85 |
| 552 | 20230829 | 101100 | 8747964660 | 15790 | 15800 | 15800 | 15720 | 272 |
| 553 | 20230829 | 101000 | 8743670890 | 15710 | 15760 | 15800 | 15710 | 2078 |
| 554 | 20230829 | 100900 | 8710986390 | 15750 | 15800 | 15800 | 15750 | 303 |
| 555 | 20230829 | 100800 | 8706211890 | 15820 | 15820 | 15820 | 15820 | 10 |
| 556 | 20230829 | 100700 | 8706053690 | 15820 | 15780 | 15820 | 15740 | 2571 |
| 557 | 20230829 | 100600 | 8665513100 | 15800 | 15810 | 15810 | 15800 | 39 |
| 558 | 20230829 | 100500 | 8664896660 | 15810 | 15770 | 15830 | 15770 | 279 |
| 559 | 20230829 | 100400 | 8660491810 | 15770 | 15790 | 15790 | 15760 | 415 |
| 560 | 20230829 | 100300 | 8653944790 | 15760 | 15780 | 15790 | 15760 | 886 |
| 561 | 20230829 | 100200 | 8639974780 | 15770 | 15740 | 15780 | 15740 | 729 |
| 562 | 20230829 | 100100 | 8628485170 | 15750 | 15720 | 15750 | 15720 | 779 |
| 563 | 20230829 | 100000 | 8616225950 | 15710 | 15730 | 15730 | 15710 | 522 |
| 564 | 20230829 | 095900 | 8608021610 | 15710 | 15740 | 15740 | 15700 | 4931 |
| 565 | 20230829 | 095800 | 8530559440 | 15740 | 15750 | 15750 | 15730 | 975 |
| 566 | 20230829 | 095700 | 8515207720 | 15750 | 15760 | 15760 | 15750 | 421 |
| 567 | 20230829 | 095600 | 8508575920 | 15760 | 15760 | 15790 | 15760 | 873 |
| 568 | 20230829 | 095500 | 8494817290 | 15760 | 15760 | 15790 | 15750 | 336 |
| 569 | 20230829 | 095400 | 8489524530 | 15750 | 15760 | 15820 | 15740 | 1178 |
| 570 | 20230829 | 095300 | 8470965200 | 15760 | 15790 | 15850 | 15750 | 3866 |
| 571 | 20230829 | 095200 | 8409877000 | 15790 | 15840 | 15840 | 15790 | 3919 |
| 572 | 20230829 | 095100 | 8347901070 | 15840 | 15850 | 15850 | 15830 | 338 |
| 573 | 20230829 | 095000 | 8342544260 | 15870 | 15820 | 15870 | 15820 | 2738 |
| 574 | 20230829 | 094900 | 8299222240 | 15830 | 15830 | 15830 | 15820 | 846 |
| 575 | 20230829 | 094800 | 8285831340 | 15830 | 15820 | 15840 | 15820 | 1088 |
| 576 | 20230829 | 094700 | 8268612110 | 15810 | 15880 | 15880 | 15810 | 1509 |
| 577 | 20230829 | 094600 | 8244739750 | 15880 | 15820 | 15890 | 15820 | 1070 |
| 578 | 20230829 | 094500 | 8227787810 | 15910 | 15820 | 15910 | 15800 | 2254 |
| 579 | 20230829 | 094400 | 8192104550 | 15820 | 15890 | 15900 | 15800 | 3276 |
| 580 | 20230829 | 094300 | 8140165260 | 15890 | 15940 | 15940 | 15890 | 9203 |
| 581 | 20230829 | 094200 | 7993839050 | 15940 | 15980 | 15980 | 15940 | 658 |
| 582 | 20230829 | 094100 | 7983346010 | 15990 | 15990 | 15990 | 15950 | 225 |
| 583 | 20230829 | 094000 | 7979756820 | 15990 | 15940 | 15990 | 15940 | 193 |
| 584 | 20230829 | 093900 | 7976675170 | 15930 | 15940 | 15940 | 15920 | 2505 |
| 585 | 20230829 | 093800 | 7936773210 | 15950 | 15990 | 15990 | 15950 | 1919 |
| 586 | 20230829 | 093700 | 7906140650 | 15990 | 16000 | 16010 | 15990 | 493 |
| 587 | 20230829 | 093600 | 7898255700 | 16000 | 16000 | 16010 | 16000 | 974 |
| 588 | 20230829 | 093500 | 7882670420 | 16000 | 16050 | 16050 | 15970 | 4968 |
| 589 | 20230829 | 093400 | 7803194450 | 16040 | 16050 | 16050 | 16040 | 768 |
| 590 | 20230829 | 093300 | 7790871030 | 16050 | 16050 | 16050 | 16010 | 1678 |
| 591 | 20230829 | 093200 | 7763987020 | 16050 | 16000 | 16050 | 15990 | 518 |
| 592 | 20230829 | 093100 | 7755689790 | 16000 | 16040 | 16040 | 15970 | 1833 |
| 593 | 20230829 | 093000 | 7726378290 | 16030 | 16080 | 16090 | 16030 | 4866 |
| 594 | 20230829 | 092900 | 7648171140 | 16090 | 16050 | 16200 | 16050 | 6748 |
| 595 | 20230829 | 092800 | 7539239240 | 15950 | 15960 | 16110 | 15930 | 8302 |
| 596 | 20230829 | 092700 | 7406445070 | 15990 | 15960 | 15990 | 15920 | 2614 |
| 597 | 20230829 | 092600 | 7364743220 | 15910 | 15990 | 15990 | 15890 | 1882 |
| 598 | 20230829 | 092500 | 7334737470 | 16000 | 15760 | 16020 | 15750 | 6617 |
| 599 | 20230829 | 092400 | 7229818020 | 15780 | 15650 | 15780 | 15640 | 4303 |
| 600 | 20230829 | 092300 | 7162135400 | 15660 | 15970 | 15970 | 15610 | 19811 |
| 601 | 20230829 | 092200 | 6848090400 | 15980 | 16010 | 16050 | 15980 | 2949 |
| 602 | 20230829 | 092100 | 6800907630 | 16000 | 15970 | 16000 | 15960 | 1000 |
| 603 | 20230829 | 092000 | 6784926520 | 15960 | 15950 | 15970 | 15930 | 2251 |
| 604 | 20230829 | 091900 | 6749026550 | 15950 | 15940 | 15960 | 15930 | 1339 |
| 605 | 20230829 | 091800 | 6727675300 | 15960 | 15920 | 15980 | 15920 | 2134 |
| 606 | 20230829 | 091700 | 6693669470 | 15980 | 16070 | 16080 | 15910 | 18623 |
| 607 | 20230829 | 091600 | 6395985440 | 16040 | 16040 | 16080 | 16000 | 4216 |
| 608 | 20230829 | 091500 | 6328333360 | 16040 | 15920 | 16040 | 15920 | 2843 |
| 609 | 20230829 | 091400 | 6282904690 | 15960 | 15930 | 15960 | 15910 | 5096 |
| 610 | 20230829 | 091300 | 6201740880 | 15920 | 16060 | 16070 | 15920 | 8779 |
| 611 | 20230829 | 091200 | 6061266160 | 16010 | 16020 | 16070 | 15910 | 14332 |
| 612 | 20230829 | 091100 | 5832338950 | 16020 | 16240 | 16240 | 16020 | 15641 |
| 613 | 20230829 | 091000 | 5579924570 | 16240 | 16370 | 16380 | 16240 | 8735 |
| 614 | 20230829 | 090900 | 5437565450 | 16360 | 16290 | 16390 | 16280 | 5319 |
| 615 | 20230829 | 090800 | 5350775280 | 16290 | 16330 | 16420 | 16220 | 15784 |
| 616 | 20230829 | 090700 | 5093103750 | 16330 | 16550 | 16550 | 16330 | 15691 |
| 617 | 20230829 | 090600 | 4834629250 | 16550 | 16710 | 16720 | 16540 | 18927 |
| 618 | 20230829 | 090500 | 4519751080 | 16710 | 16670 | 16720 | 16650 | 12513 |
| 619 | 20230829 | 090400 | 4311016240 | 16660 | 16600 | 16780 | 16580 | 14395 |
| 620 | 20230829 | 090300 | 4070766050 | 16600 | 16850 | 16870 | 16540 | 31847 |
| 621 | 20230829 | 090200 | 3539347860 | 16850 | 16680 | 16970 | 16640 | 67381 |
| 622 | 20230829 | 090100 | 2403935710 | 16680 | 16790 | 16790 | 16500 | 44292 |
| 623 | 20230829 | 090000 | 1666602590 | 16720 | 16240 | 16980 | 16240 | 99962 |