36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 3 | 20230829 | 192600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20230829 | 192500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20230829 | 192400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20230829 | 192300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20230829 | 192200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20230829 | 192100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20230829 | 192000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20230829 | 191900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20230829 | 191800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20230829 | 191700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20230829 | 191600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20230829 | 191500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20230829 | 191400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20230829 | 191300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20230829 | 191200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20230829 | 191100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20230829 | 191000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20230829 | 190900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20230829 | 190800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20230829 | 190700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20230829 | 190600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20230829 | 190500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20230829 | 190400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20230829 | 190300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20230829 | 190200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20230829 | 190100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20230829 | 190000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20230829 | 185900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20230829 | 185800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20230829 | 185700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 33 | 20230829 | 185600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20230829 | 185500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20230829 | 185400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20230829 | 185300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20230829 | 185200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20230829 | 185100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20230829 | 185000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20230829 | 184900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20230829 | 184800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20230829 | 184700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20230829 | 184600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20230829 | 184500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20230829 | 184400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20230829 | 184300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20230829 | 184200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20230829 | 184100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20230829 | 184000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20230829 | 183900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20230829 | 183800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20230829 | 183700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20230829 | 183600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20230829 | 183500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20230829 | 183400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20230829 | 183300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20230829 | 183200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20230829 | 183100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20230829 | 183000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20230829 | 182900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20230829 | 182800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20230829 | 182700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 63 | 20230829 | 182600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20230829 | 182500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20230829 | 182400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20230829 | 182300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20230829 | 182200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20230829 | 182100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20230829 | 182000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20230829 | 181900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20230829 | 181800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20230829 | 181700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20230829 | 181600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20230829 | 181500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20230829 | 181400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20230829 | 181300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20230829 | 181200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20230829 | 181100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20230829 | 181000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20230829 | 180900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20230829 | 180800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20230829 | 180700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20230829 | 180600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20230829 | 180500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20230829 | 180400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20230829 | 180300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20230829 | 180200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20230829 | 180100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20230829 | 180000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20230829 | 175900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20230829 | 175800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20230829 | 175700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 93 | 20230829 | 175600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20230829 | 175500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20230829 | 175400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20230829 | 175300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20230829 | 175200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20230829 | 175100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20230829 | 175000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20230829 | 174900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20230829 | 174800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20230829 | 174700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20230829 | 174600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20230829 | 174500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20230829 | 174400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20230829 | 174300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20230829 | 174200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20230829 | 174100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20230829 | 174000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20230829 | 173900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20230829 | 173800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20230829 | 173700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20230829 | 173600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20230829 | 173500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20230829 | 173400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20230829 | 173300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20230829 | 173200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20230829 | 173100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20230829 | 173000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20230829 | 172900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20230829 | 172800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20230829 | 172700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 123 | 20230829 | 172600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20230829 | 172500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20230829 | 172400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20230829 | 172300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20230829 | 172200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20230829 | 172100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20230829 | 172000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20230829 | 171900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20230829 | 171800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20230829 | 171700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20230829 | 171600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20230829 | 171500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20230829 | 171400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20230829 | 171300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20230829 | 171200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20230829 | 171100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20230829 | 171000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20230829 | 170900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20230829 | 170800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20230829 | 170700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20230829 | 170600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20230829 | 170500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20230829 | 170400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20230829 | 170300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20230829 | 170200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20230829 | 170100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20230829 | 170000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20230829 | 165900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20230829 | 165800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20230829 | 165700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 153 | 20230829 | 165600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20230829 | 165500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20230829 | 165400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20230829 | 165300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20230829 | 165200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20230829 | 165100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20230829 | 165000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20230829 | 164900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20230829 | 164800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20230829 | 164700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20230829 | 164600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20230829 | 164500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20230829 | 164400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20230829 | 164300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20230829 | 164200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20230829 | 164100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20230829 | 164000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20230829 | 163900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20230829 | 163800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20230829 | 163700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20230829 | 163600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20230829 | 163500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20230829 | 163400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20230829 | 163300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20230829 | 163200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20230829 | 163100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20230829 | 163000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20230829 | 162900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20230829 | 162800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20230829 | 162700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 183 | 20230829 | 162600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20230829 | 162500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20230829 | 162400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20230829 | 162300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20230829 | 162200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20230829 | 162100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20230829 | 162000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20230829 | 161900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20230829 | 161800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20230829 | 161700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20230829 | 161600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20230829 | 161500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20230829 | 161400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20230829 | 161300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20230829 | 161200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20230829 | 161100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20230829 | 161000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20230829 | 160900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20230829 | 160800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20230829 | 160700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20230829 | 160600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20230829 | 160500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20230829 | 160400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20230829 | 160300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20230829 | 160200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20230829 | 160100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20230829 | 160000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20230829 | 155900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20230829 | 155800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20230829 | 155700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 213 | 20230829 | 155600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20230829 | 155500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20230829 | 155400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 216 | 20230829 | 155300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 217 | 20230829 | 155200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 218 | 20230829 | 155100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 219 | 20230829 | 155000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 220 | 20230829 | 154900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 221 | 20230829 | 154800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 222 | 20230829 | 154700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 223 | 20230829 | 154600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 224 | 20230829 | 154500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 225 | 20230829 | 154400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 226 | 20230829 | 154300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 227 | 20230829 | 154200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 228 | 20230829 | 154100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 229 | 20230829 | 154000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 230 | 20230829 | 153900 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 231 | 20230829 | 153800 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 232 | 20230829 | 153700 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 233 | 20230829 | 153600 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 234 | 20230829 | 153500 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 235 | 20230829 | 153400 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 236 | 20230829 | 153300 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 237 | 20230829 | 153200 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 238 | 20230829 | 153100 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 0 |
| 239 | 20230829 | 153000 | 13434012500 | 168000 | 168000 | 168000 | 168000 | 2222 |
| 240 | 20230829 | 152900 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 241 | 20230829 | 152800 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 242 | 20230829 | 152700 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 243 | 20230829 | 152600 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 244 | 20230829 | 152500 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 245 | 20230829 | 152400 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 246 | 20230829 | 152300 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 247 | 20230829 | 152200 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 248 | 20230829 | 152100 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 249 | 20230829 | 152000 | 13060716500 | 167700 | 167700 | 167700 | 167700 | 0 |
| 250 | 20230829 | 151900 | 13060716500 | 167700 | 167700 | 167900 | 167200 | 177 |
| 251 | 20230829 | 151800 | 13031082000 | 167800 | 167900 | 167900 | 167800 | 177 |
| 252 | 20230829 | 151700 | 13001371200 | 167900 | 167900 | 167900 | 167800 | 76 |
| 253 | 20230829 | 151600 | 12988611300 | 167900 | 167800 | 167900 | 167800 | 62 |
| 254 | 20230829 | 151500 | 12978205900 | 167800 | 167800 | 168000 | 167800 | 479 |
| 255 | 20230829 | 151400 | 12897800300 | 167800 | 167800 | 167800 | 167700 | 104 |
| 256 | 20230829 | 151300 | 12880350300 | 167800 | 167700 | 167800 | 167700 | 70 |
| 257 | 20230829 | 151200 | 12868605300 | 167800 | 167800 | 167800 | 167700 | 87 |
| 258 | 20230829 | 151100 | 12854007700 | 167800 | 167700 | 167800 | 167700 | 196 |
| 259 | 20230829 | 151000 | 12821134800 | 167600 | 167700 | 167700 | 167600 | 187 |
| 260 | 20230829 | 150900 | 12789781000 | 167700 | 167700 | 167700 | 167600 | 103 |
| 261 | 20230829 | 150800 | 12772511000 | 167700 | 167600 | 167700 | 167600 | 110 |
| 262 | 20230829 | 150700 | 12754070000 | 167600 | 167600 | 167700 | 167600 | 279 |
| 263 | 20230829 | 150600 | 12707296600 | 167600 | 167700 | 167700 | 167600 | 160 |
| 264 | 20230829 | 150500 | 12680475100 | 167700 | 167600 | 167700 | 167500 | 255 |
| 265 | 20230829 | 150400 | 12637738400 | 167500 | 167500 | 167600 | 167500 | 234 |
| 266 | 20230829 | 150300 | 12598537600 | 167600 | 167400 | 167600 | 167000 | 281 |
| 267 | 20230829 | 150200 | 12551541400 | 167400 | 167100 | 167400 | 167000 | 273 |
| 268 | 20230829 | 150100 | 12505906100 | 167200 | 167500 | 167500 | 167200 | 99 |
| 269 | 20230829 | 150000 | 12489337000 | 167500 | 167500 | 167600 | 166800 | 570 |
| 270 | 20230829 | 145900 | 12394076900 | 167500 | 167500 | 167600 | 167000 | 502 |
| 271 | 20230829 | 145800 | 12310164000 | 167500 | 167400 | 167600 | 167400 | 269 |
| 272 | 20230829 | 145700 | 12265121000 | 167500 | 167700 | 167700 | 167000 | 235 |
| 273 | 20230829 | 145600 | 12225784300 | 167700 | 167100 | 167700 | 167100 | 305 |
| 274 | 20230829 | 145500 | 12174736400 | 167100 | 167400 | 167500 | 166900 | 556 |
| 275 | 20230829 | 145400 | 12081843300 | 167500 | 167400 | 167700 | 167100 | 479 |
| 276 | 20230829 | 145300 | 12001682600 | 167400 | 167600 | 167600 | 167400 | 184 |
| 277 | 20230829 | 145200 | 11970858000 | 167600 | 167600 | 167700 | 167600 | 403 |
| 278 | 20230829 | 145100 | 11903288100 | 167600 | 167800 | 167800 | 167600 | 320 |
| 279 | 20230829 | 145000 | 11849616600 | 167700 | 168000 | 168100 | 167700 | 255 |
| 280 | 20230829 | 144900 | 11806812000 | 168000 | 167700 | 168200 | 167700 | 418 |
| 281 | 20230829 | 144800 | 11736610900 | 167700 | 167700 | 168200 | 167600 | 250 |
| 282 | 20230829 | 144700 | 11694661800 | 167700 | 167600 | 167700 | 167600 | 249 |
| 283 | 20230829 | 144600 | 11652923700 | 167600 | 167700 | 167700 | 167500 | 330 |
| 284 | 20230829 | 144500 | 11597616600 | 167800 | 168100 | 168100 | 167800 | 333 |
| 285 | 20230829 | 144400 | 11541671900 | 168100 | 168300 | 168300 | 167900 | 287 |
| 286 | 20230829 | 144300 | 11493427600 | 168300 | 168200 | 168400 | 168100 | 129 |
| 287 | 20230829 | 144200 | 11471722800 | 168200 | 168200 | 168200 | 168000 | 280 |
| 288 | 20230829 | 144100 | 11424656200 | 168200 | 168000 | 168500 | 168000 | 309 |
| 289 | 20230829 | 144000 | 11372650100 | 168000 | 168300 | 168300 | 167300 | 444 |
| 290 | 20230829 | 143900 | 11298089000 | 168300 | 167900 | 168300 | 167900 | 110 |
| 291 | 20230829 | 143800 | 11279608400 | 168000 | 168100 | 168100 | 167800 | 154 |
| 292 | 20230829 | 143700 | 11253739600 | 168100 | 167900 | 168300 | 167800 | 143 |
| 293 | 20230829 | 143600 | 11229712300 | 167900 | 168400 | 168500 | 167700 | 260 |
| 294 | 20230829 | 143500 | 11185965700 | 168400 | 168300 | 168700 | 168300 | 551 |
| 295 | 20230829 | 143400 | 11093135100 | 168300 | 168200 | 168300 | 168100 | 125 |
| 296 | 20230829 | 143300 | 11072108800 | 168200 | 168200 | 168200 | 168000 | 146 |
| 297 | 20230829 | 143200 | 11047573600 | 168100 | 168200 | 168300 | 168100 | 233 |
| 298 | 20230829 | 143100 | 11008382900 | 168100 | 167800 | 168200 | 167800 | 261 |
| 299 | 20230829 | 143000 | 10964530300 | 167800 | 167600 | 167800 | 167600 | 311 |
| 300 | 20230829 | 142900 | 10912373200 | 167700 | 167600 | 167700 | 167600 | 210 |
| 301 | 20230829 | 142800 | 10877172500 | 167700 | 167600 | 167700 | 167400 | 195 |
| 302 | 20230829 | 142700 | 10844490700 | 167600 | 167400 | 167800 | 167300 | 190 |
| 303 | 20230829 | 142600 | 10812665000 | 167300 | 167700 | 167800 | 167300 | 212 |
| 304 | 20230829 | 142500 | 10777122400 | 167800 | 167300 | 167800 | 167300 | 166 |
| 305 | 20230829 | 142400 | 10749333600 | 167300 | 167900 | 167900 | 167300 | 203 |
| 306 | 20230829 | 142300 | 10715284300 | 167900 | 168400 | 168400 | 167800 | 207 |
| 307 | 20230829 | 142200 | 10680523200 | 167900 | 167900 | 168400 | 167800 | 209 |
| 308 | 20230829 | 142100 | 10645395800 | 167900 | 168100 | 168100 | 167900 | 160 |
| 309 | 20230829 | 142000 | 10618518900 | 168000 | 168000 | 168200 | 167900 | 288 |
| 310 | 20230829 | 141900 | 10570123000 | 168000 | 168200 | 168200 | 167900 | 115 |
| 311 | 20230829 | 141800 | 10550801500 | 168200 | 168500 | 168500 | 168200 | 279 |
| 312 | 20230829 | 141700 | 10503838100 | 168500 | 168300 | 168600 | 168300 | 80 |
| 313 | 20230829 | 141600 | 10490362900 | 168300 | 168800 | 168900 | 168300 | 262 |
| 314 | 20230829 | 141500 | 10446172900 | 168800 | 168800 | 168900 | 168600 | 218 |
| 315 | 20230829 | 141400 | 10409378300 | 168800 | 168500 | 168900 | 168400 | 414 |
| 316 | 20230829 | 141300 | 10339572100 | 168600 | 168800 | 168900 | 168300 | 446 |
| 317 | 20230829 | 141200 | 10264346200 | 168900 | 168900 | 169000 | 168900 | 337 |
| 318 | 20230829 | 141100 | 10207424500 | 168900 | 168600 | 168900 | 168600 | 274 |
| 319 | 20230829 | 141000 | 10161180500 | 168700 | 168700 | 168700 | 168600 | 222 |
| 320 | 20230829 | 140900 | 10123739300 | 168700 | 168700 | 168700 | 168600 | 177 |
| 321 | 20230829 | 140800 | 10093881400 | 168700 | 168700 | 168800 | 168600 | 300 |
| 322 | 20230829 | 140700 | 10043268200 | 168700 | 168700 | 168700 | 168600 | 268 |
| 323 | 20230829 | 140600 | 9998068200 | 168700 | 168500 | 168700 | 168400 | 106 |
| 324 | 20230829 | 140500 | 9980198000 | 168500 | 168300 | 168500 | 168200 | 377 |
| 325 | 20230829 | 140400 | 9916741400 | 168300 | 168300 | 168300 | 168200 | 98 |
| 326 | 20230829 | 140300 | 9900249900 | 168200 | 168300 | 168300 | 168200 | 376 |
| 327 | 20230829 | 140200 | 9836995700 | 168300 | 168100 | 168300 | 168000 | 437 |
| 328 | 20230829 | 140100 | 9763534000 | 168100 | 167700 | 168100 | 167700 | 210 |
| 329 | 20230829 | 140000 | 9728259600 | 167800 | 167800 | 167900 | 167800 | 142 |
| 330 | 20230829 | 135900 | 9704427500 | 167900 | 167700 | 167900 | 167700 | 164 |
| 331 | 20230829 | 135800 | 9676911500 | 167700 | 167600 | 167700 | 167600 | 94 |
| 332 | 20230829 | 135700 | 9661150800 | 167600 | 167900 | 167900 | 167600 | 263 |
| 333 | 20230829 | 135600 | 9617019600 | 168000 | 168100 | 168100 | 167800 | 477 |
| 334 | 20230829 | 135500 | 9536894500 | 168100 | 168400 | 168400 | 168000 | 229 |
| 335 | 20230829 | 135400 | 9498367700 | 168300 | 168200 | 168400 | 168100 | 313 |
| 336 | 20230829 | 135300 | 9445723900 | 168200 | 168200 | 168200 | 168100 | 185 |
| 337 | 20230829 | 135200 | 9414607200 | 168200 | 168200 | 168200 | 168100 | 147 |
| 338 | 20230829 | 135100 | 9389892300 | 168100 | 168200 | 168200 | 168100 | 40 |
| 339 | 20230829 | 135000 | 9383166000 | 168100 | 168100 | 168200 | 168100 | 136 |
| 340 | 20230829 | 134900 | 9360299500 | 168200 | 168000 | 168200 | 167900 | 174 |
| 341 | 20230829 | 134800 | 9331062700 | 167900 | 167900 | 167900 | 167900 | 26 |
| 342 | 20230829 | 134700 | 9326697300 | 167900 | 167900 | 168000 | 167800 | 150 |
| 343 | 20230829 | 134600 | 9301509600 | 167800 | 167400 | 167900 | 167400 | 357 |
| 344 | 20230829 | 134500 | 9241633200 | 167700 | 167300 | 167700 | 167300 | 278 |
| 345 | 20230829 | 134400 | 9195093400 | 167300 | 167300 | 167300 | 167200 | 207 |
| 346 | 20230829 | 134300 | 9160479200 | 167200 | 167300 | 167300 | 167200 | 91 |
| 347 | 20230829 | 134200 | 9145261800 | 167300 | 167400 | 167400 | 167000 | 291 |
| 348 | 20230829 | 134100 | 9096588200 | 167300 | 167300 | 167400 | 167300 | 375 |
| 349 | 20230829 | 134000 | 9033848600 | 167300 | 167400 | 167400 | 167300 | 52 |
| 350 | 20230829 | 133900 | 9025147600 | 167400 | 166300 | 167500 | 166300 | 1214 |
| 351 | 20230829 | 133800 | 8822916900 | 166300 | 166700 | 166800 | 166300 | 676 |
| 352 | 20230829 | 133700 | 8710326000 | 166700 | 167000 | 167000 | 166700 | 150 |
| 353 | 20230829 | 133600 | 8685302500 | 167000 | 166600 | 167000 | 166600 | 168 |
| 354 | 20230829 | 133500 | 8657297500 | 166600 | 166600 | 166700 | 166600 | 185 |
| 355 | 20230829 | 133400 | 8626474800 | 166500 | 166500 | 167200 | 166500 | 416 |
| 356 | 20230829 | 133300 | 8557145800 | 166500 | 166900 | 166900 | 166500 | 265 |
| 357 | 20230829 | 133200 | 8512944400 | 166900 | 166600 | 167200 | 166500 | 561 |
| 358 | 20230829 | 133100 | 8419468700 | 166600 | 167100 | 167100 | 166600 | 408 |
| 359 | 20230829 | 133000 | 8351366500 | 167000 | 167200 | 167200 | 167000 | 230 |
| 360 | 20230829 | 132900 | 8312935100 | 167100 | 167200 | 167400 | 167100 | 212 |
| 361 | 20230829 | 132800 | 8277475100 | 167300 | 167300 | 167400 | 167200 | 183 |
| 362 | 20230829 | 132700 | 8246859400 | 167300 | 167300 | 167400 | 167300 | 196 |
| 363 | 20230829 | 132600 | 8214062700 | 167400 | 167300 | 167500 | 167300 | 141 |
| 364 | 20230829 | 132500 | 8190463300 | 167300 | 167400 | 167500 | 167300 | 163 |
| 365 | 20230829 | 132400 | 8163178300 | 167400 | 167500 | 167600 | 167400 | 237 |
| 366 | 20230829 | 132300 | 8123484200 | 167500 | 167600 | 168000 | 167500 | 225 |
| 367 | 20230829 | 132200 | 8085739300 | 167800 | 167900 | 168000 | 167800 | 386 |
| 368 | 20230829 | 132100 | 8020941900 | 167900 | 167900 | 168100 | 167900 | 299 |
| 369 | 20230829 | 132000 | 7970724400 | 167900 | 167900 | 168000 | 167900 | 71 |
| 370 | 20230829 | 131900 | 7958803000 | 167900 | 168100 | 168200 | 167900 | 236 |
| 371 | 20230829 | 131800 | 7919136000 | 168100 | 168200 | 168300 | 168100 | 324 |
| 372 | 20230829 | 131700 | 7864645500 | 168400 | 168300 | 168700 | 168200 | 523 |
| 373 | 20230829 | 131600 | 7776587300 | 168300 | 168800 | 168800 | 168300 | 499 |
| 374 | 20230829 | 131500 | 7692450100 | 168800 | 169000 | 169000 | 168800 | 368 |
| 375 | 20230829 | 131400 | 7630300400 | 169000 | 168900 | 169000 | 168900 | 416 |
| 376 | 20230829 | 131300 | 7560013900 | 168900 | 168900 | 169000 | 168900 | 37 |
| 377 | 20230829 | 131200 | 7553762100 | 169000 | 168900 | 169000 | 168900 | 74 |
| 378 | 20230829 | 131100 | 7541262900 | 168900 | 169300 | 169300 | 168900 | 204 |
| 379 | 20230829 | 131000 | 7506759000 | 169300 | 169500 | 169500 | 168900 | 536 |
| 380 | 20230829 | 130900 | 7416003000 | 169500 | 169000 | 169500 | 168900 | 804 |
| 381 | 20230829 | 130800 | 7279928500 | 168900 | 168900 | 169000 | 168700 | 234 |
| 382 | 20230829 | 130700 | 7240410300 | 168800 | 168700 | 168900 | 168700 | 168 |
| 383 | 20230829 | 130600 | 7212055100 | 168700 | 168800 | 168800 | 168700 | 85 |
| 384 | 20230829 | 130500 | 7197713300 | 168700 | 168900 | 168900 | 168700 | 274 |
| 385 | 20230829 | 130400 | 7151448900 | 168900 | 168500 | 168900 | 168500 | 2581 |
| 386 | 20230829 | 130300 | 6716367600 | 168400 | 168300 | 168500 | 168300 | 1108 |
| 387 | 20230829 | 130200 | 6529778500 | 168300 | 168200 | 168300 | 168200 | 199 |
| 388 | 20230829 | 130100 | 6496295500 | 168300 | 168200 | 168300 | 168100 | 290 |
| 389 | 20230829 | 130000 | 6447518900 | 168200 | 168200 | 168400 | 168100 | 970 |
| 390 | 20230829 | 125900 | 6284336000 | 168100 | 168100 | 168200 | 168100 | 67 |
| 391 | 20230829 | 125800 | 6273072200 | 168100 | 168200 | 168200 | 168100 | 85 |
| 392 | 20230829 | 125700 | 6258782600 | 168100 | 168100 | 168200 | 167800 | 454 |
| 393 | 20230829 | 125600 | 6182487300 | 168100 | 167800 | 168200 | 167800 | 190 |
| 394 | 20230829 | 125500 | 6150578800 | 167800 | 167900 | 167900 | 167700 | 463 |
| 395 | 20230829 | 125400 | 6072864900 | 167900 | 168200 | 168200 | 167900 | 727 |
| 396 | 20230829 | 125300 | 5950750300 | 168000 | 168000 | 168300 | 168000 | 336 |
| 397 | 20230829 | 125200 | 5894241800 | 167900 | 168000 | 168000 | 167900 | 359 |
| 398 | 20230829 | 125100 | 5833940200 | 168000 | 168000 | 168100 | 167500 | 1258 |
| 399 | 20230829 | 125000 | 5622737100 | 168000 | 167500 | 168000 | 167500 | 295 |
| 400 | 20230829 | 124900 | 5573246600 | 167500 | 167400 | 167600 | 167400 | 119 |
| 401 | 20230829 | 124800 | 5553311100 | 167400 | 167300 | 167500 | 167300 | 258 |
| 402 | 20230829 | 124700 | 5510113700 | 167300 | 167100 | 167300 | 167000 | 132 |
| 403 | 20230829 | 124600 | 5488056700 | 167000 | 167200 | 167200 | 167000 | 125 |
| 404 | 20230829 | 124500 | 5467161900 | 167200 | 167200 | 167400 | 167200 | 62 |
| 405 | 20230829 | 124400 | 5456795100 | 167200 | 167400 | 167400 | 167100 | 168 |
| 406 | 20230829 | 124300 | 5428683200 | 167400 | 166900 | 167400 | 166800 | 888 |
| 407 | 20230829 | 124200 | 5280301400 | 166800 | 166800 | 166800 | 166800 | 165 |
| 408 | 20230829 | 124100 | 5252779400 | 166800 | 166500 | 166800 | 166500 | 255 |
| 409 | 20230829 | 124000 | 5210317100 | 166500 | 166500 | 166500 | 166400 | 118 |
| 410 | 20230829 | 123900 | 5190671100 | 166500 | 166500 | 166500 | 166400 | 153 |
| 411 | 20230829 | 123800 | 5165203500 | 166400 | 166500 | 166500 | 166400 | 41 |
| 412 | 20230829 | 123700 | 5158380000 | 166400 | 166400 | 166400 | 166400 | 8 |
| 413 | 20230829 | 123600 | 5157048800 | 166400 | 166400 | 166500 | 166300 | 75 |
| 414 | 20230829 | 123500 | 5144567300 | 166300 | 166400 | 166400 | 166300 | 68 |
| 415 | 20230829 | 123400 | 5133257400 | 166300 | 166400 | 166500 | 166300 | 35 |
| 416 | 20230829 | 123300 | 5127433000 | 166500 | 166500 | 166500 | 166500 | 139 |
| 417 | 20230829 | 123200 | 5104289500 | 166500 | 166700 | 166700 | 166300 | 297 |
| 418 | 20230829 | 123100 | 5054790200 | 166700 | 166500 | 166900 | 166500 | 544 |
| 419 | 20230829 | 123000 | 4964099400 | 166500 | 166100 | 166500 | 166100 | 212 |
| 420 | 20230829 | 122900 | 4928830500 | 166000 | 166100 | 166200 | 166000 | 200 |
| 421 | 20230829 | 122800 | 4895620200 | 166200 | 165800 | 166200 | 165800 | 56 |
| 422 | 20230829 | 122700 | 4886322500 | 166100 | 166100 | 166100 | 165800 | 29 |
| 423 | 20230829 | 122600 | 4881506800 | 166000 | 166200 | 166200 | 165800 | 51 |
| 424 | 20230829 | 122500 | 4873046200 | 165800 | 166300 | 166300 | 165700 | 41 |
| 425 | 20230829 | 122400 | 4866248600 | 165700 | 165700 | 165700 | 165700 | 3 |
| 426 | 20230829 | 122300 | 4865751500 | 166300 | 165700 | 166300 | 165600 | 245 |
| 427 | 20230829 | 122200 | 4825055700 | 165800 | 165900 | 165900 | 165800 | 98 |
| 428 | 20230829 | 122100 | 4808797600 | 166000 | 165500 | 166000 | 165500 | 280 |
| 429 | 20230829 | 122000 | 4762366600 | 165300 | 165500 | 165500 | 165300 | 4 |
| 430 | 20230829 | 121900 | 4761705200 | 165300 | 165300 | 165600 | 165300 | 116 |
| 431 | 20230829 | 121800 | 4742516400 | 165600 | 166000 | 166000 | 165500 | 378 |
| 432 | 20230829 | 121700 | 4679881000 | 166100 | 166200 | 166300 | 165900 | 125 |
| 433 | 20230829 | 121600 | 4659116100 | 166200 | 165800 | 166200 | 165800 | 519 |
| 434 | 20230829 | 121500 | 4572993400 | 165700 | 165700 | 165700 | 165700 | 8 |
| 435 | 20230829 | 121400 | 4571667800 | 165700 | 165700 | 165800 | 165700 | 46 |
| 436 | 20230829 | 121300 | 4564045300 | 165700 | 165500 | 165700 | 165500 | 220 |
| 437 | 20230829 | 121200 | 4527615500 | 165600 | 165500 | 165600 | 165500 | 6 |
| 438 | 20230829 | 121100 | 4526622300 | 165500 | 165500 | 165500 | 165500 | 31 |
| 439 | 20230829 | 121000 | 4521491800 | 165500 | 165500 | 165600 | 165500 | 27 |
| 440 | 20230829 | 120900 | 4517022900 | 165500 | 165600 | 165600 | 165500 | 105 |
| 441 | 20230829 | 120800 | 4499639600 | 165700 | 165700 | 165700 | 165600 | 9 |
| 442 | 20230829 | 120700 | 4498148800 | 165700 | 165600 | 165800 | 165600 | 523 |
| 443 | 20230829 | 120600 | 4411494400 | 165600 | 165500 | 165600 | 165500 | 113 |
| 444 | 20230829 | 120500 | 4392791800 | 165500 | 165500 | 165600 | 165500 | 31 |
| 445 | 20230829 | 120400 | 4387659100 | 165500 | 165500 | 165500 | 165500 | 24 |
| 446 | 20230829 | 120300 | 4383687100 | 165500 | 165300 | 165600 | 165300 | 100 |
| 447 | 20230829 | 120200 | 4367149800 | 165300 | 165700 | 165700 | 165300 | 96 |
| 448 | 20230829 | 120100 | 4351279800 | 165700 | 165700 | 165700 | 165700 | 12 |
| 449 | 20230829 | 120000 | 4349291400 | 165300 | 165700 | 165700 | 165200 | 123 |
| 450 | 20230829 | 115900 | 4328951700 | 165700 | 165800 | 165800 | 165200 | 27 |
| 451 | 20230829 | 115800 | 4324477600 | 165700 | 165600 | 165700 | 165100 | 40 |
| 452 | 20230829 | 115700 | 4317866800 | 165600 | 165100 | 165600 | 165100 | 30 |
| 453 | 20230829 | 115600 | 4312899300 | 165100 | 165800 | 165800 | 165100 | 196 |
| 454 | 20230829 | 115500 | 4280451700 | 165700 | 165700 | 165700 | 165700 | 92 |
| 455 | 20230829 | 115400 | 4265207300 | 165800 | 165700 | 165800 | 165700 | 57 |
| 456 | 20230829 | 115300 | 4255762000 | 165600 | 165600 | 165800 | 165600 | 123 |
| 457 | 20230829 | 115200 | 4235385200 | 165300 | 165500 | 165700 | 165300 | 240 |
| 458 | 20230829 | 115100 | 4195632100 | 165400 | 165400 | 165500 | 165300 | 37 |
| 459 | 20230829 | 115000 | 4189512200 | 165400 | 165600 | 165600 | 165300 | 119 |
| 460 | 20230829 | 114900 | 4169826100 | 165600 | 165500 | 165600 | 165500 | 23 |
| 461 | 20230829 | 114800 | 4166019300 | 165700 | 165500 | 165700 | 165300 | 135 |
| 462 | 20230829 | 114700 | 4143674000 | 165500 | 165500 | 165500 | 165300 | 115 |
| 463 | 20230829 | 114600 | 4124656700 | 165500 | 165400 | 165500 | 165300 | 37 |
| 464 | 20230829 | 114500 | 4118536800 | 165400 | 165300 | 165400 | 165300 | 133 |
| 465 | 20230829 | 114400 | 4096540600 | 165300 | 165400 | 165500 | 165300 | 168 |
| 466 | 20230829 | 114300 | 4068752200 | 165400 | 165400 | 165500 | 165400 | 87 |
| 467 | 20230829 | 114200 | 4054362100 | 165400 | 165400 | 165400 | 165400 | 33 |
| 468 | 20230829 | 114100 | 4048903900 | 165400 | 165400 | 165500 | 165300 | 67 |
| 469 | 20230829 | 114000 | 4037820600 | 165400 | 165500 | 165600 | 165400 | 150 |
| 470 | 20230829 | 113900 | 4013007000 | 165400 | 165500 | 165600 | 165400 | 44 |
| 471 | 20230829 | 113800 | 4005727600 | 165400 | 165500 | 165500 | 165400 | 47 |
| 472 | 20230829 | 113700 | 3997949500 | 165500 | 165700 | 165700 | 165400 | 72 |
| 473 | 20230829 | 113600 | 3986034700 | 165400 | 165400 | 165400 | 165400 | 10 |
| 474 | 20230829 | 113500 | 3984380700 | 165900 | 165400 | 165900 | 165400 | 12 |
| 475 | 20230829 | 113400 | 3982392500 | 165400 | 165400 | 165800 | 165300 | 70 |
| 476 | 20230829 | 113300 | 3970808200 | 165400 | 165400 | 165900 | 165400 | 222 |
| 477 | 20230829 | 113200 | 3934077100 | 165300 | 165300 | 165300 | 164700 | 662 |
| 478 | 20230829 | 113100 | 3824991100 | 165300 | 165200 | 165300 | 165200 | 36 |
| 479 | 20230829 | 113000 | 3819041700 | 165300 | 165300 | 165400 | 165300 | 86 |
| 480 | 20230829 | 112900 | 3804823600 | 165400 | 165400 | 165400 | 165400 | 3 |
| 481 | 20230829 | 112800 | 3804327400 | 165400 | 165400 | 165400 | 165300 | 42 |
| 482 | 20230829 | 112700 | 3797383100 | 165300 | 165800 | 165800 | 165200 | 182 |
| 483 | 20230829 | 112600 | 3767255900 | 165800 | 165800 | 165900 | 165800 | 64 |
| 484 | 20230829 | 112500 | 3756640000 | 165800 | 165100 | 165800 | 165100 | 309 |
| 485 | 20230829 | 112400 | 3705489700 | 165100 | 165100 | 165300 | 165100 | 86 |
| 486 | 20230829 | 112300 | 3691279700 | 165300 | 165300 | 165300 | 165100 | 29 |
| 487 | 20230829 | 112200 | 3686490800 | 165300 | 165300 | 165300 | 165300 | 6 |
| 488 | 20230829 | 112100 | 3685499000 | 165300 | 165000 | 165400 | 164700 | 606 |
| 489 | 20230829 | 112000 | 3585487500 | 165000 | 164700 | 165000 | 164700 | 99 |
| 490 | 20230829 | 111900 | 3569162300 | 164700 | 164800 | 164800 | 164700 | 60 |
| 491 | 20230829 | 111800 | 3559277200 | 164800 | 164800 | 164800 | 164800 | 4 |
| 492 | 20230829 | 111700 | 3558618000 | 164800 | 164800 | 164900 | 164800 | 115 |
| 493 | 20230829 | 111600 | 3539664500 | 164800 | 164800 | 164800 | 164800 | 5 |
| 494 | 20230829 | 111500 | 3538840500 | 164800 | 164600 | 164900 | 164600 | 208 |
| 495 | 20230829 | 111400 | 3504599300 | 164600 | 164600 | 164600 | 164500 | 100 |
| 496 | 20230829 | 111300 | 3488148900 | 164500 | 164500 | 164500 | 164500 | 38 |
| 497 | 20230829 | 111200 | 3481897900 | 164600 | 164600 | 164600 | 164500 | 30 |
| 498 | 20230829 | 111100 | 3476962300 | 164600 | 164700 | 164700 | 164500 | 119 |
| 499 | 20230829 | 111000 | 3457376100 | 164700 | 164700 | 164700 | 164700 | 15 |
| 500 | 20230829 | 110900 | 3454905600 | 164700 | 164600 | 164700 | 164600 | 84 |
| 501 | 20230829 | 110800 | 3441072300 | 164600 | 164600 | 164600 | 164600 | 84 |
| 502 | 20230829 | 110700 | 3427245900 | 164600 | 164700 | 164700 | 164600 | 63 |
| 503 | 20230829 | 110600 | 3416871300 | 164600 | 164600 | 164900 | 164600 | 41 |
| 504 | 20230829 | 110500 | 3410121800 | 164900 | 164800 | 164900 | 164800 | 53 |
| 505 | 20230829 | 110400 | 3401384800 | 164900 | 164700 | 164900 | 164600 | 154 |
| 506 | 20230829 | 110300 | 3376018000 | 164800 | 164700 | 164800 | 164700 | 156 |
| 507 | 20230829 | 110200 | 3350323100 | 164600 | 164600 | 164700 | 164600 | 17 |
| 508 | 20230829 | 110100 | 3347523600 | 164600 | 164700 | 164700 | 164600 | 106 |
| 509 | 20230829 | 110000 | 3330075300 | 164700 | 164700 | 164700 | 164600 | 9 |
| 510 | 20230829 | 105900 | 3328593300 | 164700 | 164600 | 164700 | 164600 | 23 |
| 511 | 20230829 | 105800 | 3324807200 | 164600 | 164700 | 164700 | 164600 | 117 |
| 512 | 20230829 | 105700 | 3305547900 | 164600 | 164600 | 164700 | 164600 | 17 |
| 513 | 20230829 | 105600 | 3302749400 | 164600 | 164700 | 164700 | 164600 | 37 |
| 514 | 20230829 | 105500 | 3296657700 | 164700 | 164700 | 164800 | 164700 | 210 |
| 515 | 20230829 | 105400 | 3262070400 | 164700 | 164700 | 164800 | 164700 | 33 |
| 516 | 20230829 | 105300 | 3256635200 | 164800 | 164700 | 164800 | 164700 | 45 |
| 517 | 20230829 | 105200 | 3249223400 | 164700 | 164800 | 164800 | 164700 | 34 |
| 518 | 20230829 | 105100 | 3243622900 | 164700 | 164900 | 164900 | 164700 | 159 |
| 519 | 20230829 | 105000 | 3217422200 | 164800 | 164800 | 164900 | 164800 | 43 |
| 520 | 20230829 | 104900 | 3210335500 | 164800 | 164800 | 164800 | 164800 | 27 |
| 521 | 20230829 | 104800 | 3205885900 | 164800 | 164700 | 165100 | 164700 | 87 |
| 522 | 20230829 | 104700 | 3191539900 | 164700 | 164700 | 164800 | 164700 | 55 |
| 523 | 20230829 | 104600 | 3182481300 | 164700 | 164800 | 164800 | 164700 | 62 |
| 524 | 20230829 | 104500 | 3172268100 | 164700 | 164800 | 164800 | 164700 | 123 |
| 525 | 20230829 | 104400 | 3152008700 | 164800 | 164800 | 164800 | 164700 | 43 |
| 526 | 20230829 | 104300 | 3144923400 | 164700 | 164800 | 164800 | 164700 | 18 |
| 527 | 20230829 | 104200 | 3141957700 | 164800 | 164900 | 164900 | 164700 | 58 |
| 528 | 20230829 | 104100 | 3132400500 | 164900 | 164700 | 165100 | 164700 | 434 |
| 529 | 20230829 | 104000 | 3060859800 | 164700 | 164700 | 164700 | 164700 | 4 |
| 530 | 20230829 | 103900 | 3060201000 | 164700 | 164800 | 164800 | 164700 | 33 |
| 531 | 20230829 | 103800 | 3054765700 | 164700 | 164700 | 164800 | 164700 | 102 |
| 532 | 20230829 | 103700 | 3037965800 | 164700 | 164700 | 164800 | 164700 | 31 |
| 533 | 20230829 | 103600 | 3032858800 | 164700 | 164700 | 164700 | 164700 | 8 |
| 534 | 20230829 | 103500 | 3031541200 | 164700 | 164800 | 164800 | 164700 | 89 |
| 535 | 20230829 | 103400 | 3016881700 | 164800 | 164800 | 164800 | 164700 | 171 |
| 536 | 20230829 | 103300 | 2988704900 | 164900 | 164800 | 164900 | 164800 | 5 |
| 537 | 20230829 | 103200 | 2987880600 | 164800 | 164900 | 164900 | 164800 | 110 |
| 538 | 20230829 | 103100 | 2969750200 | 164800 | 164800 | 164800 | 164800 | 57 |
| 539 | 20230829 | 103000 | 2960356600 | 164900 | 164900 | 164900 | 164800 | 54 |
| 540 | 20230829 | 102900 | 2951452900 | 164800 | 164800 | 164900 | 164800 | 46 |
| 541 | 20230829 | 102800 | 2943871800 | 164800 | 164900 | 164900 | 164800 | 100 |
| 542 | 20230829 | 102700 | 2927388800 | 164900 | 164800 | 164900 | 164800 | 80 |
| 543 | 20230829 | 102600 | 2914197700 | 164900 | 164700 | 164900 | 164700 | 100 |
| 544 | 20230829 | 102500 | 2897719300 | 164700 | 164700 | 164700 | 164700 | 82 |
| 545 | 20230829 | 102400 | 2884213900 | 164700 | 164700 | 164800 | 164700 | 29 |
| 546 | 20230829 | 102300 | 2879435800 | 164700 | 164900 | 164900 | 164700 | 83 |
| 547 | 20230829 | 102200 | 2865754900 | 164900 | 164700 | 164900 | 164700 | 203 |
| 548 | 20230829 | 102100 | 2832308700 | 164800 | 164700 | 164800 | 164700 | 173 |
| 549 | 20230829 | 102000 | 2803813400 | 164700 | 164900 | 164900 | 164700 | 45 |
| 550 | 20230829 | 101900 | 2796397500 | 164800 | 164600 | 164900 | 164600 | 104 |
| 551 | 20230829 | 101800 | 2779263500 | 164700 | 164500 | 164800 | 164500 | 329 |
| 552 | 20230829 | 101700 | 2725070800 | 164700 | 164500 | 164800 | 164500 | 74 |
| 553 | 20230829 | 101600 | 2712889000 | 164500 | 164400 | 164600 | 164400 | 43 |
| 554 | 20230829 | 101500 | 2705817300 | 164500 | 164500 | 164600 | 164400 | 74 |
| 555 | 20230829 | 101400 | 2693645600 | 164500 | 164700 | 164700 | 164500 | 41 |
| 556 | 20230829 | 101300 | 2686898500 | 164700 | 164400 | 164700 | 164400 | 65 |
| 557 | 20230829 | 101200 | 2676207500 | 164400 | 164500 | 164600 | 164400 | 94 |
| 558 | 20230829 | 101100 | 2660745700 | 164600 | 164700 | 164700 | 164600 | 60 |
| 559 | 20230829 | 101000 | 2650869000 | 164600 | 164700 | 164800 | 164600 | 98 |
| 560 | 20230829 | 100900 | 2634734500 | 164600 | 164900 | 165000 | 164600 | 70 |
| 561 | 20230829 | 100800 | 2623199500 | 165000 | 164900 | 165000 | 164900 | 15 |
| 562 | 20230829 | 100700 | 2620725800 | 164900 | 164600 | 164900 | 164500 | 93 |
| 563 | 20230829 | 100600 | 2605414000 | 164500 | 164700 | 164700 | 164500 | 90 |
| 564 | 20230829 | 100500 | 2590598500 | 164800 | 164800 | 164800 | 164800 | 22 |
| 565 | 20230829 | 100400 | 2586972900 | 164700 | 164700 | 164700 | 164600 | 67 |
| 566 | 20230829 | 100300 | 2575939300 | 164700 | 164600 | 164700 | 164600 | 28 |
| 567 | 20230829 | 100200 | 2571330300 | 164700 | 164900 | 164900 | 164700 | 163 |
| 568 | 20230829 | 100100 | 2544479100 | 164900 | 164900 | 164900 | 164700 | 43 |
| 569 | 20230829 | 100000 | 2537392200 | 165100 | 164900 | 165100 | 164900 | 61 |
| 570 | 20230829 | 095900 | 2527332700 | 164900 | 164900 | 165300 | 164900 | 44 |
| 571 | 20230829 | 095800 | 2520076300 | 164900 | 164800 | 164900 | 164700 | 405 |
| 572 | 20230829 | 095700 | 2453354100 | 164800 | 165300 | 165300 | 164800 | 245 |
| 573 | 20230829 | 095600 | 2412967800 | 164900 | 165500 | 165500 | 164900 | 842 |
| 574 | 20230829 | 095500 | 2274017800 | 165500 | 165600 | 165600 | 165500 | 69 |
| 575 | 20230829 | 095400 | 2262598100 | 165600 | 165500 | 165600 | 165500 | 11 |
| 576 | 20230829 | 095300 | 2260777500 | 165500 | 165700 | 165700 | 165100 | 103 |
| 577 | 20230829 | 095200 | 2243737400 | 165700 | 165700 | 165700 | 165700 | 0 |
| 578 | 20230829 | 095100 | 2243737400 | 165700 | 165000 | 165700 | 165000 | 6 |
| 579 | 20230829 | 095000 | 2242745800 | 165100 | 165800 | 165800 | 165000 | 194 |
| 580 | 20230829 | 094900 | 2210632600 | 165000 | 165600 | 165600 | 165000 | 98 |
| 581 | 20230829 | 094800 | 2194418800 | 165600 | 166000 | 166000 | 165600 | 26 |
| 582 | 20230829 | 094700 | 2190112400 | 165600 | 165600 | 165600 | 165600 | 6 |
| 583 | 20230829 | 094600 | 2189118800 | 165600 | 165600 | 165900 | 165100 | 168 |
| 584 | 20230829 | 094500 | 2161325200 | 165200 | 165500 | 165500 | 165100 | 635 |
| 585 | 20230829 | 094400 | 2056377200 | 165600 | 165600 | 165600 | 165600 | 29 |
| 586 | 20230829 | 094300 | 2051574800 | 165600 | 165700 | 165700 | 165500 | 51 |
| 587 | 20230829 | 094200 | 2043129500 | 165600 | 165700 | 165700 | 165500 | 241 |
| 588 | 20230829 | 094100 | 2003220600 | 165700 | 165700 | 165800 | 165700 | 85 |
| 589 | 20230829 | 094000 | 1989133900 | 165700 | 165600 | 165700 | 165600 | 117 |
| 590 | 20230829 | 093900 | 1969751300 | 165600 | 166000 | 166000 | 165600 | 38 |
| 591 | 20230829 | 093800 | 1963457300 | 166000 | 166000 | 166000 | 166000 | 2 |
| 592 | 20230829 | 093700 | 1963125300 | 165600 | 166100 | 166100 | 165600 | 28 |
| 593 | 20230829 | 093600 | 1958486500 | 166100 | 166100 | 166200 | 165700 | 372 |
| 594 | 20230829 | 093500 | 1896755400 | 166100 | 166200 | 166200 | 166100 | 41 |
| 595 | 20230829 | 093400 | 1889942900 | 166500 | 166400 | 166500 | 166100 | 1697 |
| 596 | 20230829 | 093300 | 1607877600 | 166300 | 166700 | 166700 | 166300 | 44 |
| 597 | 20230829 | 093200 | 1600556200 | 166700 | 166600 | 166700 | 166600 | 20 |
| 598 | 20230829 | 093100 | 1597224100 | 166600 | 166500 | 166600 | 166200 | 390 |
| 599 | 20230829 | 093000 | 1532345100 | 166500 | 166700 | 166700 | 166100 | 153 |
| 600 | 20230829 | 092900 | 1506876900 | 166700 | 166600 | 166700 | 166500 | 167 |
| 601 | 20230829 | 092800 | 1479055400 | 166600 | 166400 | 166600 | 166400 | 156 |
| 602 | 20230829 | 092700 | 1453090900 | 166400 | 166500 | 166500 | 166300 | 97 |
| 603 | 20230829 | 092600 | 1436951900 | 166500 | 166500 | 166500 | 166400 | 92 |
| 604 | 20230829 | 092500 | 1421634900 | 166500 | 166100 | 166500 | 166100 | 261 |
| 605 | 20230829 | 092400 | 1378253300 | 166100 | 166000 | 166100 | 166000 | 62 |
| 606 | 20230829 | 092300 | 1367960400 | 165700 | 166200 | 166200 | 165700 | 59 |
| 607 | 20230829 | 092200 | 1358178300 | 166200 | 165700 | 166200 | 165700 | 233 |
| 608 | 20230829 | 092100 | 1319513800 | 165700 | 165700 | 166000 | 165700 | 48 |
| 609 | 20230829 | 092000 | 1311558400 | 165700 | 165600 | 165800 | 165600 | 126 |
| 610 | 20230829 | 091900 | 1290680600 | 165300 | 165800 | 165800 | 165300 | 114 |
| 611 | 20230829 | 091800 | 1271784100 | 165800 | 165700 | 165900 | 165400 | 140 |
| 612 | 20230829 | 091700 | 1248601100 | 165600 | 165200 | 165800 | 165200 | 131 |
| 613 | 20230829 | 091600 | 1226946900 | 165200 | 165400 | 165400 | 165200 | 126 |
| 614 | 20230829 | 091500 | 1206119300 | 165300 | 166000 | 166000 | 165200 | 125 |
| 615 | 20230829 | 091400 | 1185446800 | 166100 | 166100 | 166100 | 166100 | 71 |
| 616 | 20230829 | 091300 | 1173653700 | 166000 | 166300 | 166300 | 166000 | 226 |
| 617 | 20230829 | 091200 | 1136111900 | 166400 | 166500 | 166500 | 166100 | 125 |
| 618 | 20230829 | 091100 | 1115303800 | 166400 | 165500 | 166400 | 165500 | 116 |
| 619 | 20230829 | 091000 | 1096063800 | 165500 | 165300 | 165500 | 165300 | 193 |
| 620 | 20230829 | 090900 | 1064146000 | 165200 | 165200 | 165200 | 165200 | 98 |
| 621 | 20230829 | 090800 | 1047956400 | 165800 | 165800 | 165900 | 165800 | 78 |
| 622 | 20230829 | 090700 | 1035023800 | 165800 | 165400 | 165900 | 165200 | 699 |
| 623 | 20230829 | 090600 | 919330600 | 165200 | 165900 | 165900 | 165200 | 348 |
| 624 | 20230829 | 090500 | 861713800 | 166400 | 166400 | 166400 | 166400 | 106 |
| 625 | 20230829 | 090400 | 844075400 | 166400 | 167000 | 167300 | 166400 | 237 |
| 626 | 20230829 | 090300 | 804511800 | 167300 | 168300 | 168300 | 167300 | 1653 |
| 627 | 20230829 | 090200 | 526994000 | 168200 | 166300 | 168500 | 166300 | 1840 |
| 628 | 20230829 | 090100 | 219510500 | 166400 | 164800 | 166500 | 164700 | 1234 |
| 629 | 20230829 | 090000 | 14680700 | 164700 | 165000 | 165000 | 164700 | 89 |