34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 3 | 20230828 | 193100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20230828 | 193000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20230828 | 192900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20230828 | 192800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20230828 | 192700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20230828 | 192600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20230828 | 192500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20230828 | 192400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20230828 | 192300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20230828 | 192200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20230828 | 192100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20230828 | 192000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20230828 | 191900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20230828 | 191800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20230828 | 191700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20230828 | 191600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20230828 | 191500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20230828 | 191400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20230828 | 191300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20230828 | 191200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20230828 | 191100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20230828 | 191000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20230828 | 190900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20230828 | 190800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20230828 | 190700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20230828 | 190600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20230828 | 190500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20230828 | 190400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20230828 | 190300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20230828 | 190200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 33 | 20230828 | 190100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20230828 | 190000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20230828 | 185900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20230828 | 185800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20230828 | 185700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20230828 | 185600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20230828 | 185500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20230828 | 185400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20230828 | 185300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20230828 | 185200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20230828 | 185100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20230828 | 185000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20230828 | 184900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20230828 | 184800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20230828 | 184700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20230828 | 184600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20230828 | 184500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20230828 | 184400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20230828 | 184300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20230828 | 184200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20230828 | 184100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20230828 | 184000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20230828 | 183900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20230828 | 183800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20230828 | 183700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20230828 | 183600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20230828 | 183500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20230828 | 183400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20230828 | 183300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20230828 | 183200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 63 | 20230828 | 183100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20230828 | 183000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20230828 | 182900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20230828 | 182800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20230828 | 182700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20230828 | 182600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20230828 | 182500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20230828 | 182400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20230828 | 182300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20230828 | 182200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20230828 | 182100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20230828 | 182000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20230828 | 181900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20230828 | 181800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20230828 | 181700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20230828 | 181600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20230828 | 181500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20230828 | 181400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20230828 | 181300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20230828 | 181200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20230828 | 181100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20230828 | 181000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20230828 | 180900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20230828 | 180800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20230828 | 180700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20230828 | 180600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20230828 | 180500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20230828 | 180400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20230828 | 180300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20230828 | 180200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 93 | 20230828 | 180100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20230828 | 180000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20230828 | 175900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20230828 | 175800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20230828 | 175700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20230828 | 175600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20230828 | 175500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20230828 | 175400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20230828 | 175300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20230828 | 175200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20230828 | 175100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20230828 | 175000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20230828 | 174900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20230828 | 174800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20230828 | 174700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20230828 | 174600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20230828 | 174500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20230828 | 174400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20230828 | 174300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20230828 | 174200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20230828 | 174100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20230828 | 174000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20230828 | 173900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20230828 | 173800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20230828 | 173700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20230828 | 173600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20230828 | 173500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20230828 | 173400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20230828 | 173300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20230828 | 173200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 123 | 20230828 | 173100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20230828 | 173000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20230828 | 172900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20230828 | 172800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20230828 | 172700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20230828 | 172600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20230828 | 172500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20230828 | 172400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20230828 | 172300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20230828 | 172200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20230828 | 172100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20230828 | 172000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20230828 | 171900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20230828 | 171800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20230828 | 171700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20230828 | 171600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20230828 | 171500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20230828 | 171400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20230828 | 171300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20230828 | 171200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20230828 | 171100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20230828 | 171000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20230828 | 170900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20230828 | 170800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20230828 | 170700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20230828 | 170600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20230828 | 170500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20230828 | 170400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20230828 | 170300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20230828 | 170200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 153 | 20230828 | 170100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20230828 | 170000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20230828 | 165900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20230828 | 165800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20230828 | 165700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20230828 | 165600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20230828 | 165500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20230828 | 165400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20230828 | 165300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20230828 | 165200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20230828 | 165100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20230828 | 165000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20230828 | 164900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20230828 | 164800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20230828 | 164700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20230828 | 164600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20230828 | 164500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20230828 | 164400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20230828 | 164300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20230828 | 164200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20230828 | 164100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20230828 | 164000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20230828 | 163900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20230828 | 163800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20230828 | 163700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20230828 | 163600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20230828 | 163500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20230828 | 163400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20230828 | 163300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20230828 | 163200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 183 | 20230828 | 163100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20230828 | 163000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20230828 | 162900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20230828 | 162800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20230828 | 162700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20230828 | 162600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20230828 | 162500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20230828 | 162400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20230828 | 162300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20230828 | 162200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20230828 | 162100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20230828 | 162000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20230828 | 161900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20230828 | 161800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20230828 | 161700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20230828 | 161600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20230828 | 161500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20230828 | 161400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20230828 | 161300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20230828 | 161200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20230828 | 161100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20230828 | 161000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20230828 | 160900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20230828 | 160800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20230828 | 160700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20230828 | 160600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20230828 | 160500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20230828 | 160400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20230828 | 160300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20230828 | 160200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 213 | 20230828 | 160100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20230828 | 160000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20230828 | 155900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20230828 | 155800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20230828 | 155700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20230828 | 155600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20230828 | 155500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20230828 | 155400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20230828 | 155300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20230828 | 155200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20230828 | 155100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20230828 | 155000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20230828 | 154900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20230828 | 154800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20230828 | 154700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20230828 | 154600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20230828 | 154500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20230828 | 154400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 231 | 20230828 | 154300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 232 | 20230828 | 154200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 233 | 20230828 | 154100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 234 | 20230828 | 154000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 235 | 20230828 | 153900 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 236 | 20230828 | 153800 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 237 | 20230828 | 153700 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 238 | 20230828 | 153600 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 239 | 20230828 | 153500 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 240 | 20230828 | 153400 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 241 | 20230828 | 153300 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 242 | 20230828 | 153200 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 243 | 20230828 | 153100 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 244 | 20230828 | 153000 | 14795707800 | 69900 | 69900 | 69900 | 69900 | 3001 |
| 245 | 20230828 | 152900 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 246 | 20230828 | 152800 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 247 | 20230828 | 152700 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 248 | 20230828 | 152600 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 249 | 20230828 | 152500 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 250 | 20230828 | 152400 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 251 | 20230828 | 152300 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 252 | 20230828 | 152200 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 253 | 20230828 | 152100 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 254 | 20230828 | 152000 | 14585937900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 255 | 20230828 | 151900 | 14585937900 | 69800 | 69900 | 69900 | 69800 | 177 |
| 256 | 20230828 | 151800 | 14573569400 | 69800 | 69800 | 69900 | 69800 | 689 |
| 257 | 20230828 | 151700 | 14525412200 | 69900 | 69800 | 70000 | 69800 | 231 |
| 258 | 20230828 | 151600 | 14509274900 | 69800 | 69900 | 70000 | 69800 | 1014 |
| 259 | 20230828 | 151500 | 14438398300 | 69900 | 69800 | 70000 | 69800 | 81 |
| 260 | 20230828 | 151400 | 14432738300 | 69900 | 69900 | 70000 | 69800 | 854 |
| 261 | 20230828 | 151300 | 14373050400 | 69900 | 69900 | 69900 | 69800 | 726 |
| 262 | 20230828 | 151200 | 14322305800 | 69900 | 69900 | 70000 | 69800 | 151 |
| 263 | 20230828 | 151100 | 14311753600 | 69800 | 69900 | 70000 | 69800 | 723 |
| 264 | 20230828 | 151000 | 14261216600 | 69800 | 69800 | 69900 | 69800 | 178 |
| 265 | 20230828 | 150900 | 14248776400 | 69900 | 69800 | 69900 | 69800 | 826 |
| 266 | 20230828 | 150800 | 14191043000 | 69900 | 69900 | 70000 | 69800 | 239 |
| 267 | 20230828 | 150700 | 14174335400 | 69800 | 69800 | 69900 | 69800 | 723 |
| 268 | 20230828 | 150600 | 14123800300 | 69900 | 69900 | 70000 | 69800 | 858 |
| 269 | 20230828 | 150500 | 14063826100 | 69900 | 69900 | 69900 | 69800 | 341 |
| 270 | 20230828 | 150400 | 14039991900 | 69800 | 69900 | 70000 | 69800 | 867 |
| 271 | 20230828 | 150300 | 13979330200 | 69900 | 69900 | 69900 | 69900 | 205 |
| 272 | 20230828 | 150200 | 13965000700 | 69800 | 69900 | 70000 | 69800 | 745 |
| 273 | 20230828 | 150100 | 13912859700 | 69900 | 69900 | 69900 | 69800 | 461 |
| 274 | 20230828 | 150000 | 13880637600 | 69900 | 69900 | 70000 | 69800 | 883 |
| 275 | 20230828 | 145900 | 13818920700 | 69900 | 69800 | 70000 | 69800 | 740 |
| 276 | 20230828 | 145800 | 13767161800 | 69800 | 70000 | 70000 | 69800 | 975 |
| 277 | 20230828 | 145700 | 13698935900 | 69900 | 69800 | 70000 | 69800 | 1576 |
| 278 | 20230828 | 145600 | 13588776600 | 69900 | 69900 | 69900 | 69700 | 352 |
| 279 | 20230828 | 145500 | 13564180200 | 69800 | 70000 | 70000 | 69700 | 1576 |
| 280 | 20230828 | 145400 | 13454119300 | 70000 | 69900 | 70000 | 69800 | 416 |
| 281 | 20230828 | 145300 | 13425018400 | 70000 | 69900 | 70000 | 69800 | 1015 |
| 282 | 20230828 | 145200 | 13354058700 | 69800 | 69900 | 69900 | 69800 | 394 |
| 283 | 20230828 | 145100 | 13326529900 | 69800 | 69900 | 69900 | 69800 | 1176 |
| 284 | 20230828 | 145000 | 13244352300 | 69800 | 69800 | 69900 | 69800 | 631 |
| 285 | 20230828 | 144900 | 13200271500 | 69700 | 69800 | 69900 | 69400 | 2503 |
| 286 | 20230828 | 144800 | 13026015400 | 69900 | 69900 | 69900 | 69800 | 877 |
| 287 | 20230828 | 144700 | 12964717700 | 69800 | 69900 | 69900 | 69800 | 237 |
| 288 | 20230828 | 144600 | 12948153600 | 69900 | 69900 | 70000 | 69800 | 1089 |
| 289 | 20230828 | 144500 | 12871972700 | 69800 | 69900 | 70000 | 69800 | 360 |
| 290 | 20230828 | 144400 | 12846808800 | 69800 | 69900 | 70000 | 69800 | 928 |
| 291 | 20230828 | 144300 | 12781951000 | 69800 | 69900 | 70000 | 69800 | 458 |
| 292 | 20230828 | 144200 | 12749928600 | 69900 | 69700 | 69900 | 69600 | 1414 |
| 293 | 20230828 | 144100 | 12651257000 | 69700 | 69700 | 69900 | 69600 | 1421 |
| 294 | 20230828 | 144000 | 12552109700 | 69700 | 69900 | 69900 | 69700 | 573 |
| 295 | 20230828 | 143900 | 12512112300 | 69900 | 69900 | 69900 | 69800 | 1026 |
| 296 | 20230828 | 143800 | 12440397300 | 69900 | 69900 | 70000 | 69800 | 491 |
| 297 | 20230828 | 143700 | 12406051000 | 69800 | 69800 | 70000 | 69800 | 870 |
| 298 | 20230828 | 143600 | 12345158100 | 70000 | 69900 | 70000 | 69800 | 241 |
| 299 | 20230828 | 143500 | 12328314100 | 70000 | 69900 | 70000 | 69800 | 1164 |
| 300 | 20230828 | 143400 | 12246847600 | 69800 | 69900 | 70100 | 69800 | 1706 |
| 301 | 20230828 | 143300 | 12127566600 | 69900 | 69800 | 70000 | 69800 | 360 |
| 302 | 20230828 | 143200 | 12102404200 | 70000 | 69900 | 70100 | 69900 | 913 |
| 303 | 20230828 | 143100 | 12038510100 | 69800 | 69800 | 70100 | 69800 | 390 |
| 304 | 20230828 | 143000 | 12011221300 | 69900 | 69900 | 70000 | 69800 | 989 |
| 305 | 20230828 | 142900 | 11942074600 | 69900 | 69900 | 70000 | 69800 | 294 |
| 306 | 20230828 | 142800 | 11921521200 | 69900 | 69800 | 70100 | 69800 | 799 |
| 307 | 20230828 | 142700 | 11865604300 | 70000 | 69800 | 70000 | 69800 | 251 |
| 308 | 20230828 | 142600 | 11848049500 | 70000 | 70000 | 70000 | 69900 | 869 |
| 309 | 20230828 | 142500 | 11787224400 | 69900 | 70000 | 70100 | 69800 | 1233 |
| 310 | 20230828 | 142400 | 11701008700 | 70000 | 69900 | 70000 | 69800 | 276 |
| 311 | 20230828 | 142300 | 11681716600 | 69900 | 69900 | 70100 | 69800 | 940 |
| 312 | 20230828 | 142200 | 11615902500 | 70000 | 70000 | 70000 | 69800 | 230 |
| 313 | 20230828 | 142100 | 11599821800 | 70000 | 69900 | 70000 | 69800 | 935 |
| 314 | 20230828 | 142000 | 11534463300 | 69800 | 69900 | 70000 | 69800 | 283 |
| 315 | 20230828 | 141900 | 11514681200 | 69900 | 70100 | 70100 | 69800 | 818 |
| 316 | 20230828 | 141800 | 11457417200 | 70100 | 69900 | 70100 | 69900 | 949 |
| 317 | 20230828 | 141700 | 11391001300 | 69800 | 70100 | 70100 | 69800 | 263 |
| 318 | 20230828 | 141600 | 11372588700 | 69900 | 69900 | 70100 | 69800 | 870 |
| 319 | 20230828 | 141500 | 11311716000 | 69800 | 69900 | 70000 | 69800 | 435 |
| 320 | 20230828 | 141400 | 11281312100 | 70000 | 69900 | 70000 | 69800 | 835 |
| 321 | 20230828 | 141300 | 11222874400 | 69800 | 69900 | 69900 | 69800 | 190 |
| 322 | 20230828 | 141200 | 11209595300 | 69800 | 69900 | 70100 | 69600 | 1544 |
| 323 | 20230828 | 141100 | 11101670700 | 70000 | 70000 | 70000 | 69800 | 275 |
| 324 | 20230828 | 141000 | 11082431400 | 70000 | 70000 | 70000 | 69800 | 1269 |
| 325 | 20230828 | 140900 | 10993620500 | 69800 | 69900 | 70000 | 69800 | 1055 |
| 326 | 20230828 | 140800 | 10919863900 | 69800 | 69800 | 70000 | 69800 | 336 |
| 327 | 20230828 | 140700 | 10896366300 | 69900 | 69900 | 70000 | 69800 | 908 |
| 328 | 20230828 | 140600 | 10832893300 | 69900 | 69900 | 70000 | 69800 | 246 |
| 329 | 20230828 | 140500 | 10815684400 | 69900 | 69900 | 70000 | 69800 | 1361 |
| 330 | 20230828 | 140400 | 10720505100 | 69900 | 69900 | 69900 | 69800 | 230 |
| 331 | 20230828 | 140300 | 10704429700 | 69800 | 69900 | 70000 | 69800 | 809 |
| 332 | 20230828 | 140200 | 10647812100 | 69900 | 69800 | 70000 | 69800 | 1037 |
| 333 | 20230828 | 140100 | 10575317900 | 69900 | 69900 | 70000 | 69800 | 346 |
| 334 | 20230828 | 140000 | 10551124200 | 69900 | 69800 | 70100 | 69800 | 912 |
| 335 | 20230828 | 135900 | 10487312500 | 70000 | 69900 | 70000 | 69800 | 156 |
| 336 | 20230828 | 135800 | 10476407800 | 69800 | 69900 | 70000 | 69800 | 788 |
| 337 | 20230828 | 135700 | 10421328100 | 69900 | 69800 | 69900 | 69800 | 140 |
| 338 | 20230828 | 135600 | 10411545900 | 69800 | 69900 | 69900 | 69800 | 763 |
| 339 | 20230828 | 135500 | 10358213300 | 69800 | 69800 | 70000 | 69800 | 6066 |
| 340 | 20230828 | 135400 | 9933641800 | 69800 | 69900 | 70000 | 69800 | 197 |
| 341 | 20230828 | 135300 | 9919872500 | 69900 | 69900 | 69900 | 69800 | 134 |
| 342 | 20230828 | 135200 | 9910506300 | 69800 | 69700 | 69900 | 69700 | 158 |
| 343 | 20230828 | 135100 | 9899472000 | 69700 | 69800 | 69900 | 69700 | 157 |
| 344 | 20230828 | 135000 | 9888515200 | 69800 | 69700 | 69800 | 69600 | 195 |
| 345 | 20230828 | 134900 | 9874919900 | 69700 | 69700 | 69700 | 69600 | 238 |
| 346 | 20230828 | 134800 | 9858342300 | 69600 | 69700 | 69800 | 69600 | 236 |
| 347 | 20230828 | 134700 | 9841894300 | 69700 | 69700 | 69800 | 69700 | 151 |
| 348 | 20230828 | 134600 | 9831361300 | 69700 | 69800 | 69800 | 69700 | 87 |
| 349 | 20230828 | 134500 | 9825292200 | 69800 | 69700 | 69800 | 69700 | 130 |
| 350 | 20230828 | 134400 | 9816224400 | 69700 | 69700 | 69800 | 69700 | 573 |
| 351 | 20230828 | 134300 | 9776277000 | 69600 | 69900 | 69900 | 69600 | 674 |
| 352 | 20230828 | 134200 | 9729281700 | 69800 | 69900 | 70000 | 69800 | 321 |
| 353 | 20230828 | 134100 | 9706845800 | 69900 | 69900 | 70000 | 69800 | 116 |
| 354 | 20230828 | 134000 | 9698734700 | 69800 | 70000 | 70000 | 69800 | 119 |
| 355 | 20230828 | 133900 | 9690418400 | 69900 | 69900 | 69900 | 69800 | 132 |
| 356 | 20230828 | 133800 | 9681194700 | 69800 | 69800 | 69900 | 69700 | 262 |
| 357 | 20230828 | 133700 | 9662905400 | 69700 | 69900 | 69900 | 69700 | 170 |
| 358 | 20230828 | 133600 | 9651035300 | 69900 | 69800 | 70000 | 69700 | 202 |
| 359 | 20230828 | 133500 | 9636917500 | 69700 | 69900 | 70000 | 69700 | 166 |
| 360 | 20230828 | 133400 | 9625326600 | 69900 | 69900 | 70000 | 69800 | 1610 |
| 361 | 20230828 | 133300 | 9512750400 | 69900 | 69800 | 69900 | 69800 | 129 |
| 362 | 20230828 | 133200 | 9503735700 | 69900 | 69800 | 69900 | 69700 | 120 |
| 363 | 20230828 | 133100 | 9495357500 | 69800 | 69800 | 70000 | 69700 | 163 |
| 364 | 20230828 | 133000 | 9483975900 | 69800 | 69900 | 70000 | 69800 | 121 |
| 365 | 20230828 | 132900 | 9475520100 | 69800 | 69800 | 69900 | 69800 | 245 |
| 366 | 20230828 | 132800 | 9458397100 | 69900 | 69900 | 69900 | 69800 | 117 |
| 367 | 20230828 | 132700 | 9450220700 | 69900 | 69800 | 70000 | 69800 | 133 |
| 368 | 20230828 | 132600 | 9440928200 | 69800 | 69900 | 69900 | 69800 | 241 |
| 369 | 20230828 | 132500 | 9424089800 | 69900 | 69900 | 70000 | 69900 | 417 |
| 370 | 20230828 | 132400 | 9394939100 | 69900 | 69800 | 70000 | 69800 | 149 |
| 371 | 20230828 | 132300 | 9384526500 | 69800 | 69900 | 69900 | 69800 | 107 |
| 372 | 20230828 | 132200 | 9377047700 | 69800 | 69900 | 69900 | 69800 | 123 |
| 373 | 20230828 | 132100 | 9368452200 | 69800 | 69800 | 69900 | 69700 | 116 |
| 374 | 20230828 | 132000 | 9360352100 | 69700 | 69800 | 69800 | 69700 | 149 |
| 375 | 20230828 | 131900 | 9349956100 | 69700 | 69800 | 69900 | 69700 | 133 |
| 376 | 20230828 | 131800 | 9340673200 | 69700 | 69900 | 69900 | 69700 | 1466 |
| 377 | 20230828 | 131700 | 9238249100 | 69800 | 69900 | 69900 | 69800 | 157 |
| 378 | 20230828 | 131600 | 9227280200 | 69800 | 69800 | 70000 | 69800 | 209 |
| 379 | 20230828 | 131500 | 9212673900 | 69900 | 69900 | 69900 | 69800 | 206 |
| 380 | 20230828 | 131400 | 9198279700 | 69800 | 69900 | 69900 | 69800 | 127 |
| 381 | 20230828 | 131300 | 9189404400 | 69800 | 69900 | 69900 | 69800 | 293 |
| 382 | 20230828 | 131200 | 9168941400 | 69900 | 69800 | 69900 | 69800 | 174 |
| 383 | 20230828 | 131100 | 9156782000 | 69800 | 69900 | 69900 | 69800 | 135 |
| 384 | 20230828 | 131000 | 9147347200 | 69900 | 69900 | 70000 | 69800 | 119 |
| 385 | 20230828 | 130900 | 9139028700 | 69900 | 70000 | 70000 | 69800 | 265 |
| 386 | 20230828 | 130800 | 9120506400 | 70000 | 70100 | 70100 | 69900 | 332 |
| 387 | 20230828 | 130700 | 9097257500 | 70100 | 70100 | 70100 | 70000 | 359 |
| 388 | 20230828 | 130600 | 9072119900 | 70100 | 70100 | 70100 | 70000 | 206 |
| 389 | 20230828 | 130500 | 9057688200 | 70100 | 70100 | 70100 | 70000 | 146 |
| 390 | 20230828 | 130400 | 9047456300 | 70000 | 70000 | 70100 | 70000 | 133 |
| 391 | 20230828 | 130300 | 9038134400 | 70100 | 70000 | 70100 | 70000 | 431 |
| 392 | 20230828 | 130200 | 9007954900 | 70000 | 70000 | 70100 | 70000 | 233 |
| 393 | 20230828 | 130100 | 8991633200 | 70000 | 70100 | 70200 | 70000 | 373 |
| 394 | 20230828 | 130000 | 8965484000 | 70100 | 70200 | 70200 | 70100 | 51 |
| 395 | 20230828 | 125900 | 8961905000 | 70100 | 70200 | 70200 | 70100 | 330 |
| 396 | 20230828 | 125800 | 8938763600 | 70100 | 70100 | 70200 | 70100 | 115 |
| 397 | 20230828 | 125700 | 8930692800 | 70100 | 70100 | 70200 | 70100 | 77 |
| 398 | 20230828 | 125600 | 8925291100 | 70100 | 70100 | 70200 | 70100 | 274 |
| 399 | 20230828 | 125500 | 8906076600 | 70200 | 70100 | 70200 | 70100 | 172 |
| 400 | 20230828 | 125400 | 8894009900 | 70100 | 70200 | 70200 | 70100 | 104 |
| 401 | 20230828 | 125300 | 8886710900 | 70200 | 70200 | 70200 | 70100 | 54 |
| 402 | 20230828 | 125200 | 8882923700 | 70100 | 70200 | 70200 | 70100 | 243 |
| 403 | 20230828 | 125100 | 8865877300 | 70100 | 70100 | 70200 | 70100 | 513 |
| 404 | 20230828 | 125000 | 8829911400 | 70100 | 70200 | 70200 | 70100 | 101 |
| 405 | 20230828 | 124900 | 8822823300 | 70200 | 70200 | 70200 | 70100 | 119 |
| 406 | 20230828 | 124800 | 8814473000 | 70200 | 70200 | 70200 | 70100 | 555 |
| 407 | 20230828 | 124700 | 8775553400 | 70100 | 70200 | 70200 | 70100 | 132 |
| 408 | 20230828 | 124600 | 8766288400 | 70100 | 70200 | 70200 | 70100 | 168 |
| 409 | 20230828 | 124500 | 8754499800 | 70100 | 70200 | 70200 | 70100 | 144 |
| 410 | 20230828 | 124400 | 8744394500 | 70200 | 70100 | 70200 | 70100 | 106 |
| 411 | 20230828 | 124300 | 8736955100 | 70100 | 70100 | 70200 | 70100 | 355 |
| 412 | 20230828 | 124200 | 8712036400 | 70200 | 70200 | 70200 | 70100 | 122 |
| 413 | 20230828 | 124100 | 8703474900 | 70200 | 70200 | 70200 | 70100 | 81 |
| 414 | 20230828 | 124000 | 8697789900 | 70100 | 70200 | 70200 | 70100 | 80 |
| 415 | 20230828 | 123900 | 8692175900 | 70200 | 70200 | 70200 | 70100 | 123 |
| 416 | 20230828 | 123800 | 8683546200 | 70200 | 70100 | 70200 | 70100 | 140 |
| 417 | 20230828 | 123700 | 8673723100 | 70100 | 70100 | 70200 | 70100 | 76 |
| 418 | 20230828 | 123600 | 8668390700 | 70200 | 70200 | 70200 | 70100 | 105 |
| 419 | 20230828 | 123500 | 8661021500 | 70200 | 70000 | 70200 | 70000 | 95 |
| 420 | 20230828 | 123400 | 8654356200 | 70100 | 70100 | 70200 | 70000 | 183 |
| 421 | 20230828 | 123300 | 8641525600 | 70000 | 70100 | 70200 | 70000 | 277 |
| 422 | 20230828 | 123200 | 8622118400 | 70100 | 70200 | 70200 | 70000 | 582 |
| 423 | 20230828 | 123100 | 8581337600 | 70100 | 70100 | 70200 | 70100 | 132 |
| 424 | 20230828 | 123000 | 8572074300 | 70200 | 70200 | 70200 | 70100 | 147 |
| 425 | 20230828 | 122900 | 8561757400 | 70200 | 70200 | 70200 | 70100 | 112 |
| 426 | 20230828 | 122800 | 8553897300 | 70100 | 70100 | 70200 | 70100 | 274 |
| 427 | 20230828 | 122700 | 8534670100 | 70200 | 70200 | 70200 | 70100 | 180 |
| 428 | 20230828 | 122600 | 8522037200 | 70200 | 70200 | 70200 | 70100 | 96 |
| 429 | 20230828 | 122500 | 8515301500 | 70100 | 70200 | 70200 | 70100 | 108 |
| 430 | 20230828 | 122400 | 8507722300 | 70200 | 70200 | 70300 | 70100 | 235 |
| 431 | 20230828 | 122300 | 8491221000 | 70200 | 70200 | 70300 | 70200 | 201 |
| 432 | 20230828 | 122200 | 8477101400 | 70300 | 70200 | 70300 | 70200 | 140 |
| 433 | 20230828 | 122100 | 8467266100 | 70300 | 70200 | 70300 | 70200 | 141 |
| 434 | 20230828 | 122000 | 8457358000 | 70200 | 70200 | 70300 | 70200 | 207 |
| 435 | 20230828 | 121900 | 8442812700 | 70200 | 70300 | 70300 | 70200 | 61 |
| 436 | 20230828 | 121800 | 8438525700 | 70200 | 70300 | 70300 | 70100 | 109 |
| 437 | 20230828 | 121700 | 8430872600 | 70200 | 70200 | 70200 | 70100 | 348 |
| 438 | 20230828 | 121600 | 8406444500 | 70100 | 70200 | 70200 | 70100 | 129 |
| 439 | 20230828 | 121500 | 8397392900 | 70200 | 70200 | 70200 | 70100 | 80 |
| 440 | 20230828 | 121400 | 8391778000 | 70100 | 70100 | 70200 | 70100 | 79 |
| 441 | 20230828 | 121300 | 8386234200 | 70100 | 70200 | 70200 | 70100 | 155 |
| 442 | 20230828 | 121200 | 8375358900 | 70100 | 70200 | 70200 | 70100 | 144 |
| 443 | 20230828 | 121100 | 8365255800 | 70100 | 70200 | 70200 | 70100 | 76 |
| 444 | 20230828 | 121000 | 8359921500 | 70200 | 70100 | 70200 | 70100 | 118 |
| 445 | 20230828 | 120900 | 8351641100 | 70200 | 70200 | 70200 | 70100 | 128 |
| 446 | 20230828 | 120800 | 8342662900 | 70100 | 70100 | 70200 | 70100 | 328 |
| 447 | 20230828 | 120700 | 8319658300 | 70100 | 70200 | 70300 | 70100 | 283 |
| 448 | 20230828 | 120600 | 8299782500 | 70200 | 70100 | 70300 | 70100 | 174 |
| 449 | 20230828 | 120500 | 8287568500 | 70100 | 70400 | 70400 | 70100 | 631 |
| 450 | 20230828 | 120400 | 8243175200 | 70400 | 70300 | 70400 | 70200 | 323 |
| 451 | 20230828 | 120300 | 8220469100 | 70300 | 70400 | 70400 | 70100 | 462 |
| 452 | 20230828 | 120200 | 8188013000 | 70300 | 70300 | 70400 | 70200 | 599 |
| 453 | 20230828 | 120100 | 8145886200 | 70200 | 70200 | 70300 | 70200 | 213 |
| 454 | 20230828 | 120000 | 8130918700 | 70200 | 70200 | 70400 | 70200 | 404 |
| 455 | 20230828 | 115900 | 8102531200 | 70300 | 70200 | 70400 | 70200 | 641 |
| 456 | 20230828 | 115800 | 8057439200 | 70200 | 70300 | 70400 | 70200 | 264 |
| 457 | 20230828 | 115700 | 8038867800 | 70300 | 70300 | 70400 | 70200 | 378 |
| 458 | 20230828 | 115600 | 8012288800 | 70200 | 70300 | 70300 | 70200 | 654 |
| 459 | 20230828 | 115500 | 7966317000 | 70300 | 70300 | 70300 | 70200 | 193 |
| 460 | 20230828 | 115400 | 7952754800 | 70200 | 70200 | 70300 | 70200 | 305 |
| 461 | 20230828 | 115300 | 7931321200 | 70200 | 70200 | 70300 | 70100 | 941 |
| 462 | 20230828 | 115200 | 7865206300 | 70100 | 70200 | 70200 | 70100 | 216 |
| 463 | 20230828 | 115100 | 7850051200 | 70200 | 70100 | 70200 | 70000 | 246 |
| 464 | 20230828 | 115000 | 7832787900 | 70100 | 70200 | 70200 | 69900 | 824 |
| 465 | 20230828 | 114900 | 7775008200 | 70000 | 70000 | 70200 | 70000 | 249 |
| 466 | 20230828 | 114800 | 7757556200 | 70000 | 70100 | 70100 | 70000 | 283 |
| 467 | 20230828 | 114700 | 7737725300 | 70000 | 70100 | 70100 | 70000 | 734 |
| 468 | 20230828 | 114600 | 7686296000 | 70100 | 70100 | 70100 | 70000 | 411 |
| 469 | 20230828 | 114500 | 7657516800 | 70100 | 70000 | 70100 | 69900 | 235 |
| 470 | 20230828 | 114400 | 7641061200 | 69900 | 70200 | 70300 | 69900 | 683 |
| 471 | 20230828 | 114300 | 7593119600 | 70200 | 70000 | 70200 | 70000 | 227 |
| 472 | 20230828 | 114200 | 7577211600 | 70100 | 70100 | 70100 | 70000 | 226 |
| 473 | 20230828 | 114100 | 7561381700 | 70000 | 70000 | 70100 | 69900 | 643 |
| 474 | 20230828 | 114000 | 7516331900 | 70000 | 69800 | 70100 | 69800 | 181 |
| 475 | 20230828 | 113900 | 7503660700 | 69800 | 70100 | 70100 | 69800 | 249 |
| 476 | 20230828 | 113800 | 7486229400 | 70100 | 70100 | 70100 | 70000 | 675 |
| 477 | 20230828 | 113700 | 7438924900 | 70000 | 70200 | 70200 | 69900 | 402 |
| 478 | 20230828 | 113600 | 7410753000 | 70200 | 70100 | 70200 | 70100 | 204 |
| 479 | 20230828 | 113500 | 7396438900 | 70000 | 70200 | 70200 | 70000 | 675 |
| 480 | 20230828 | 113400 | 7349068700 | 70100 | 70200 | 70200 | 70100 | 291 |
| 481 | 20230828 | 113300 | 7328650300 | 70200 | 70200 | 70200 | 70100 | 256 |
| 482 | 20230828 | 113200 | 7310687300 | 70100 | 70100 | 70200 | 70100 | 633 |
| 483 | 20230828 | 113100 | 7266274600 | 70000 | 70000 | 70200 | 70000 | 298 |
| 484 | 20230828 | 113000 | 7245386700 | 70000 | 70100 | 70200 | 70000 | 209 |
| 485 | 20230828 | 112900 | 7230737900 | 70200 | 70000 | 70200 | 70000 | 1181 |
| 486 | 20230828 | 112800 | 7147966700 | 70100 | 70100 | 70200 | 70100 | 721 |
| 487 | 20230828 | 112700 | 7097403600 | 70200 | 70100 | 70200 | 70000 | 440 |
| 488 | 20230828 | 112600 | 7066558100 | 70100 | 70000 | 70100 | 69900 | 653 |
| 489 | 20230828 | 112500 | 7020827200 | 69900 | 70000 | 70000 | 69900 | 428 |
| 490 | 20230828 | 112400 | 6990887500 | 70000 | 69900 | 70000 | 69800 | 313 |
| 491 | 20230828 | 112300 | 6968990900 | 69900 | 69800 | 70000 | 69800 | 771 |
| 492 | 20230828 | 112200 | 6915047800 | 69800 | 69900 | 69900 | 69800 | 320 |
| 493 | 20230828 | 112100 | 6892682800 | 69900 | 69900 | 69900 | 69700 | 335 |
| 494 | 20230828 | 112000 | 6869300200 | 69800 | 69800 | 69900 | 69600 | 674 |
| 495 | 20230828 | 111900 | 6822220600 | 69800 | 69700 | 69800 | 69700 | 242 |
| 496 | 20230828 | 111800 | 6805333600 | 69800 | 69700 | 69900 | 69700 | 316 |
| 497 | 20230828 | 111700 | 6783268900 | 69800 | 69800 | 69900 | 69700 | 960 |
| 498 | 20230828 | 111600 | 6716250500 | 69800 | 69800 | 69800 | 69700 | 183 |
| 499 | 20230828 | 111500 | 6703480100 | 69800 | 69800 | 69800 | 69700 | 422 |
| 500 | 20230828 | 111400 | 6674031300 | 69700 | 69600 | 69800 | 69500 | 671 |
| 501 | 20230828 | 111300 | 6627263500 | 69600 | 69500 | 69600 | 69500 | 262 |
| 502 | 20230828 | 111200 | 6609045500 | 69500 | 69500 | 69500 | 69300 | 350 |
| 503 | 20230828 | 111100 | 6584741500 | 69400 | 69300 | 69500 | 69300 | 589 |
| 504 | 20230828 | 111000 | 6543843800 | 69300 | 69300 | 69400 | 69200 | 294 |
| 505 | 20230828 | 110900 | 6523470800 | 69500 | 69300 | 69500 | 69200 | 222 |
| 506 | 20230828 | 110800 | 6508074600 | 69300 | 69300 | 69400 | 69200 | 591 |
| 507 | 20230828 | 110700 | 6467088800 | 69300 | 69100 | 69300 | 69100 | 153 |
| 508 | 20230828 | 110600 | 6456494000 | 69200 | 69200 | 69200 | 69100 | 213 |
| 509 | 20230828 | 110500 | 6441759000 | 69200 | 69100 | 69200 | 69100 | 242 |
| 510 | 20230828 | 110400 | 6425015900 | 69100 | 69200 | 69200 | 69100 | 123 |
| 511 | 20230828 | 110300 | 6416509000 | 69200 | 69300 | 69400 | 69200 | 289 |
| 512 | 20230828 | 110200 | 6396497500 | 69200 | 69300 | 69300 | 69200 | 148 |
| 513 | 20230828 | 110100 | 6386243600 | 69300 | 69200 | 69300 | 69200 | 167 |
| 514 | 20230828 | 110000 | 6374680000 | 69200 | 69100 | 69200 | 69100 | 171 |
| 515 | 20230828 | 105900 | 6362851500 | 69100 | 69200 | 69200 | 69100 | 214 |
| 516 | 20230828 | 105800 | 6348046900 | 69200 | 69200 | 69200 | 69100 | 70 |
| 517 | 20230828 | 105700 | 6343206300 | 69200 | 69200 | 69200 | 69100 | 156 |
| 518 | 20230828 | 105600 | 6332416000 | 69100 | 69200 | 69200 | 69100 | 187 |
| 519 | 20230828 | 105500 | 6319477400 | 69200 | 69100 | 69200 | 69100 | 285 |
| 520 | 20230828 | 105400 | 6299770800 | 69200 | 69100 | 69300 | 69100 | 202 |
| 521 | 20230828 | 105300 | 6285793100 | 69200 | 69200 | 69200 | 69100 | 163 |
| 522 | 20230828 | 105200 | 6274518100 | 69200 | 69100 | 69200 | 69100 | 150 |
| 523 | 20230828 | 105100 | 6264142600 | 69100 | 69100 | 69200 | 69100 | 209 |
| 524 | 20230828 | 105000 | 6249682600 | 69100 | 69100 | 69200 | 69100 | 198 |
| 525 | 20230828 | 104900 | 6235994900 | 69200 | 69100 | 69200 | 69100 | 214 |
| 526 | 20230828 | 104800 | 6221200500 | 69100 | 69100 | 69100 | 69000 | 185 |
| 527 | 20230828 | 104700 | 6208420800 | 69000 | 69000 | 69100 | 69000 | 255 |
| 528 | 20230828 | 104600 | 6190804500 | 69100 | 68900 | 69100 | 68900 | 327 |
| 529 | 20230828 | 104500 | 6168236200 | 68900 | 69000 | 69000 | 68900 | 154 |
| 530 | 20230828 | 104400 | 6157614900 | 69000 | 68900 | 69000 | 68800 | 229 |
| 531 | 20230828 | 104300 | 6141836300 | 68900 | 69000 | 69000 | 68800 | 344 |
| 532 | 20230828 | 104200 | 6118130500 | 69000 | 68900 | 69000 | 68800 | 267 |
| 533 | 20230828 | 104100 | 6099723300 | 68900 | 69000 | 69000 | 68800 | 128 |
| 534 | 20230828 | 104000 | 6090903900 | 69000 | 68900 | 69000 | 68900 | 120 |
| 535 | 20230828 | 103900 | 6082628800 | 69000 | 68900 | 69000 | 68800 | 338 |
| 536 | 20230828 | 103800 | 6059341700 | 68800 | 68900 | 68900 | 68800 | 121 |
| 537 | 20230828 | 103700 | 6051010400 | 68900 | 68900 | 68900 | 68800 | 476 |
| 538 | 20230828 | 103600 | 6018244400 | 68800 | 68900 | 68900 | 68800 | 190 |
| 539 | 20230828 | 103500 | 6005157200 | 68800 | 68900 | 68900 | 68800 | 206 |
| 540 | 20230828 | 103400 | 5990969000 | 68900 | 68900 | 68900 | 68800 | 291 |
| 541 | 20230828 | 103300 | 5970928200 | 68800 | 68900 | 68900 | 68800 | 187 |
| 542 | 20230828 | 103200 | 5958049100 | 68800 | 68800 | 68900 | 68700 | 367 |
| 543 | 20230828 | 103100 | 5932775500 | 68800 | 68800 | 68800 | 68700 | 273 |
| 544 | 20230828 | 103000 | 5913994700 | 68800 | 68800 | 68900 | 68600 | 1983 |
| 545 | 20230828 | 102900 | 5777740900 | 68700 | 68800 | 68800 | 68500 | 695 |
| 546 | 20230828 | 102800 | 5729948600 | 68600 | 68900 | 68900 | 68600 | 835 |
| 547 | 20230828 | 102700 | 5672572000 | 68900 | 69100 | 69100 | 68900 | 884 |
| 548 | 20230828 | 102600 | 5611605600 | 69100 | 69200 | 69300 | 69000 | 780 |
| 549 | 20230828 | 102500 | 5557676700 | 69300 | 69300 | 69300 | 69200 | 156 |
| 550 | 20230828 | 102400 | 5546871500 | 69200 | 69200 | 69300 | 69200 | 285 |
| 551 | 20230828 | 102300 | 5527140700 | 69400 | 69400 | 69500 | 69200 | 329 |
| 552 | 20230828 | 102200 | 5504319200 | 69400 | 69400 | 69400 | 69300 | 271 |
| 553 | 20230828 | 102100 | 5485518200 | 69400 | 69300 | 69400 | 69300 | 393 |
| 554 | 20230828 | 102000 | 5458274500 | 69400 | 69500 | 69500 | 69200 | 339 |
| 555 | 20230828 | 101900 | 5434756000 | 69500 | 69500 | 69500 | 69400 | 194 |
| 556 | 20230828 | 101800 | 5421276700 | 69500 | 69500 | 69500 | 69400 | 142 |
| 557 | 20230828 | 101700 | 5411417200 | 69400 | 69400 | 69500 | 69300 | 121 |
| 558 | 20230828 | 101600 | 5403018400 | 69400 | 69300 | 69400 | 69300 | 163 |
| 559 | 20230828 | 101500 | 5391715300 | 69400 | 69400 | 69400 | 69200 | 735 |
| 560 | 20230828 | 101400 | 5340815100 | 69300 | 69500 | 69600 | 69300 | 729 |
| 561 | 20230828 | 101300 | 5290191300 | 69500 | 69600 | 69600 | 69500 | 219 |
| 562 | 20230828 | 101200 | 5274949300 | 69500 | 69700 | 69700 | 69500 | 401 |
| 563 | 20230828 | 101100 | 5247037700 | 69700 | 70000 | 70000 | 69700 | 965 |
| 564 | 20230828 | 101000 | 5179626700 | 70000 | 70100 | 70200 | 70000 | 164 |
| 565 | 20230828 | 100900 | 5168134900 | 70100 | 70000 | 70100 | 70000 | 317 |
| 566 | 20230828 | 100800 | 5145915600 | 70000 | 70000 | 70100 | 70000 | 211 |
| 567 | 20230828 | 100700 | 5131129600 | 70100 | 70100 | 70200 | 69900 | 329 |
| 568 | 20230828 | 100600 | 5108073200 | 70000 | 70100 | 70200 | 69900 | 471 |
| 569 | 20230828 | 100500 | 5075071800 | 70100 | 70000 | 70100 | 70000 | 361 |
| 570 | 20230828 | 100400 | 5049768400 | 70000 | 70000 | 70100 | 70000 | 300 |
| 571 | 20230828 | 100300 | 5028743400 | 70000 | 70100 | 70100 | 70000 | 342 |
| 572 | 20230828 | 100200 | 5004781600 | 70100 | 70100 | 70100 | 70000 | 226 |
| 573 | 20230828 | 100100 | 4988940700 | 70100 | 70000 | 70100 | 69900 | 255 |
| 574 | 20230828 | 100000 | 4971078000 | 70000 | 70200 | 70300 | 69900 | 616 |
| 575 | 20230828 | 095900 | 4927911500 | 70300 | 70300 | 70300 | 70200 | 267 |
| 576 | 20230828 | 095800 | 4909146100 | 70300 | 70200 | 70300 | 70200 | 308 |
| 577 | 20230828 | 095700 | 4887499600 | 70200 | 70400 | 70400 | 70100 | 350 |
| 578 | 20230828 | 095600 | 4862897800 | 70400 | 70100 | 70400 | 70000 | 1092 |
| 579 | 20230828 | 095500 | 4786128300 | 70100 | 70100 | 70100 | 70000 | 347 |
| 580 | 20230828 | 095400 | 4761808600 | 70100 | 70000 | 70200 | 70000 | 765 |
| 581 | 20230828 | 095300 | 4708163900 | 70000 | 70000 | 70000 | 69900 | 310 |
| 582 | 20230828 | 095200 | 4686470800 | 70000 | 70000 | 70000 | 69800 | 573 |
| 583 | 20230828 | 095100 | 4646416100 | 70000 | 70000 | 70000 | 69900 | 335 |
| 584 | 20230828 | 095000 | 4622967900 | 70000 | 70000 | 70000 | 69900 | 324 |
| 585 | 20230828 | 094900 | 4600289800 | 70000 | 69900 | 70000 | 69900 | 319 |
| 586 | 20230828 | 094800 | 4577971300 | 69900 | 70000 | 70000 | 69800 | 311 |
| 587 | 20230828 | 094700 | 4556213400 | 70000 | 70000 | 70000 | 69800 | 547 |
| 588 | 20230828 | 094600 | 4517959600 | 69900 | 70000 | 70000 | 69800 | 377 |
| 589 | 20230828 | 094500 | 4491575800 | 70000 | 70000 | 70000 | 69800 | 376 |
| 590 | 20230828 | 094400 | 4465283800 | 69900 | 69900 | 70000 | 69900 | 366 |
| 591 | 20230828 | 094300 | 4439672600 | 69900 | 70000 | 70000 | 69900 | 470 |
| 592 | 20230828 | 094200 | 4406786900 | 69900 | 70000 | 70000 | 69900 | 328 |
| 593 | 20230828 | 094100 | 4383831100 | 70000 | 70000 | 70100 | 69900 | 310 |
| 594 | 20230828 | 094000 | 4362112000 | 70000 | 70000 | 70100 | 69900 | 229 |
| 595 | 20230828 | 093900 | 4346075800 | 70000 | 70000 | 70100 | 69900 | 537 |
| 596 | 20230828 | 093800 | 4308474700 | 70000 | 70000 | 70300 | 70000 | 936 |
| 597 | 20230828 | 093700 | 4242816100 | 70100 | 70400 | 70400 | 70000 | 752 |
| 598 | 20230828 | 093600 | 4190040000 | 70300 | 70400 | 70400 | 70300 | 1081 |
| 599 | 20230828 | 093500 | 4113991300 | 70400 | 70400 | 70400 | 70300 | 804 |
| 600 | 20230828 | 093400 | 4057432500 | 70400 | 70300 | 70400 | 70300 | 394 |
| 601 | 20230828 | 093300 | 4029701600 | 70300 | 70200 | 70400 | 70200 | 878 |
| 602 | 20230828 | 093200 | 3968018000 | 70200 | 70100 | 70200 | 70000 | 280 |
| 603 | 20230828 | 093100 | 3948367600 | 70200 | 70100 | 70200 | 70000 | 571 |
| 604 | 20230828 | 093000 | 3908337200 | 70200 | 70200 | 70400 | 70100 | 751 |
| 605 | 20230828 | 092900 | 3855555400 | 70200 | 70200 | 70300 | 70200 | 497 |
| 606 | 20230828 | 092800 | 3820630000 | 70300 | 70100 | 70300 | 70000 | 752 |
| 607 | 20230828 | 092700 | 3767846900 | 70100 | 70000 | 70100 | 69900 | 507 |
| 608 | 20230828 | 092600 | 3732328900 | 70000 | 69900 | 70100 | 69900 | 1300 |
| 609 | 20230828 | 092500 | 3641287300 | 69900 | 69700 | 69900 | 69700 | 413 |
| 610 | 20230828 | 092400 | 3612465300 | 69700 | 69600 | 69800 | 69500 | 528 |
| 611 | 20230828 | 092300 | 3575687500 | 69700 | 69600 | 69700 | 69400 | 842 |
| 612 | 20230828 | 092200 | 3517072100 | 69600 | 69800 | 69900 | 69500 | 734 |
| 613 | 20230828 | 092100 | 3465896400 | 69700 | 69800 | 69900 | 69600 | 779 |
| 614 | 20230828 | 092000 | 3411526600 | 69900 | 70000 | 70000 | 69600 | 796 |
| 615 | 20230828 | 091900 | 3355945000 | 69900 | 70400 | 70400 | 69800 | 1046 |
| 616 | 20230828 | 091800 | 3282606400 | 70200 | 70200 | 70400 | 70000 | 1665 |
| 617 | 20230828 | 091700 | 3165665300 | 70100 | 69900 | 70100 | 69800 | 1518 |
| 618 | 20230828 | 091600 | 3059475400 | 69900 | 69900 | 70100 | 69800 | 1532 |
| 619 | 20230828 | 091500 | 2952304200 | 70000 | 69800 | 70200 | 69800 | 1960 |
| 620 | 20230828 | 091400 | 2815107100 | 69800 | 70000 | 70000 | 69600 | 1177 |
| 621 | 20230828 | 091300 | 2732949100 | 70000 | 69700 | 70000 | 69700 | 1148 |
| 622 | 20230828 | 091200 | 2652687400 | 70000 | 70200 | 70200 | 69700 | 2272 |
| 623 | 20230828 | 091100 | 2493716200 | 70200 | 70600 | 70800 | 70200 | 2223 |
| 624 | 20230828 | 091000 | 2337242100 | 70500 | 70800 | 70900 | 70500 | 2215 |
| 625 | 20230828 | 090900 | 2180554800 | 70600 | 70900 | 71000 | 70600 | 3193 |
| 626 | 20230828 | 090800 | 1954325000 | 70900 | 70500 | 70900 | 70400 | 2921 |
| 627 | 20230828 | 090700 | 1747718900 | 70400 | 70300 | 70400 | 69900 | 5296 |
| 628 | 20230828 | 090600 | 1375497600 | 70200 | 70200 | 70300 | 70200 | 681 |
| 629 | 20230828 | 090500 | 1327674500 | 70200 | 70200 | 70300 | 69900 | 2874 |
| 630 | 20230828 | 090400 | 1126039600 | 70200 | 70000 | 70300 | 70000 | 1558 |
| 631 | 20230828 | 090300 | 1016729200 | 70200 | 70300 | 70300 | 69900 | 1517 |
| 632 | 20230828 | 090200 | 910218300 | 70300 | 70000 | 70400 | 69700 | 1611 |
| 633 | 20230828 | 090100 | 797294300 | 70000 | 69700 | 71000 | 69700 | 4408 |
| 634 | 20230828 | 090000 | 487124000 | 69800 | 69100 | 70100 | 69100 | 7025 |