33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 191600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 3 | 20230828 | 191500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230828 | 191400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230828 | 191300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230828 | 191200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230828 | 191100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230828 | 191000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230828 | 190900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230828 | 190800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230828 | 190700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230828 | 190600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230828 | 190500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230828 | 190400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230828 | 190300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230828 | 190200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230828 | 190100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230828 | 190000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230828 | 185900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230828 | 185800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230828 | 185700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230828 | 185600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230828 | 185500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230828 | 185400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230828 | 185300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230828 | 185200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230828 | 185100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230828 | 185000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230828 | 184900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230828 | 184800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230828 | 184700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230828 | 184600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 33 | 20230828 | 184500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230828 | 184400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230828 | 184300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230828 | 184200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230828 | 184100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230828 | 184000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230828 | 183900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230828 | 183800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230828 | 183700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230828 | 183600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230828 | 183500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230828 | 183400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230828 | 183300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230828 | 183200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230828 | 183100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230828 | 183000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230828 | 182900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230828 | 182800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230828 | 182700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230828 | 182600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230828 | 182500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230828 | 182400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230828 | 182300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230828 | 182200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230828 | 182100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230828 | 182000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230828 | 181900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230828 | 181800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230828 | 181700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230828 | 181600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 63 | 20230828 | 181500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230828 | 181400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230828 | 181300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230828 | 181200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230828 | 181100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230828 | 181000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230828 | 180900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230828 | 180800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230828 | 180700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230828 | 180600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230828 | 180500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230828 | 180400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230828 | 180300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230828 | 180200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230828 | 180100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230828 | 180000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230828 | 175900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230828 | 175800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230828 | 175700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230828 | 175600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230828 | 175500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230828 | 175400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230828 | 175300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230828 | 175200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230828 | 175100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230828 | 175000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230828 | 174900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230828 | 174800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230828 | 174700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230828 | 174600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 93 | 20230828 | 174500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230828 | 174400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230828 | 174300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230828 | 174200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230828 | 174100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230828 | 174000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230828 | 173900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230828 | 173800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230828 | 173700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230828 | 173600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230828 | 173500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230828 | 173400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230828 | 173300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230828 | 173200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230828 | 173100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230828 | 173000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230828 | 172900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230828 | 172800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230828 | 172700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230828 | 172600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230828 | 172500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230828 | 172400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230828 | 172300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230828 | 172200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230828 | 172100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230828 | 172000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230828 | 171900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230828 | 171800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230828 | 171700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230828 | 171600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 123 | 20230828 | 171500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230828 | 171400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230828 | 171300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230828 | 171200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230828 | 171100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230828 | 171000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230828 | 170900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230828 | 170800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230828 | 170700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230828 | 170600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230828 | 170500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230828 | 170400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230828 | 170300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230828 | 170200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230828 | 170100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230828 | 170000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230828 | 165900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230828 | 165800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230828 | 165700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230828 | 165600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230828 | 165500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230828 | 165400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230828 | 165300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230828 | 165200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230828 | 165100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230828 | 165000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230828 | 164900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230828 | 164800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230828 | 164700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230828 | 164600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 153 | 20230828 | 164500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230828 | 164400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230828 | 164300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230828 | 164200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230828 | 164100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230828 | 164000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230828 | 163900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230828 | 163800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230828 | 163700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230828 | 163600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230828 | 163500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230828 | 163400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230828 | 163300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230828 | 163200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230828 | 163100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230828 | 163000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230828 | 162900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230828 | 162800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230828 | 162700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230828 | 162600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230828 | 162500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230828 | 162400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230828 | 162300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230828 | 162200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230828 | 162100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230828 | 162000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230828 | 161900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230828 | 161800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230828 | 161700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230828 | 161600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 183 | 20230828 | 161500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230828 | 161400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230828 | 161300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230828 | 161200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230828 | 161100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230828 | 161000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230828 | 160900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230828 | 160800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230828 | 160700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230828 | 160600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230828 | 160500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230828 | 160400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230828 | 160300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230828 | 160200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230828 | 160100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230828 | 160000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230828 | 155900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230828 | 155800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230828 | 155700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230828 | 155600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230828 | 155500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230828 | 155400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230828 | 155300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230828 | 155200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230828 | 155100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230828 | 155000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230828 | 154900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230828 | 154800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230828 | 154700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230828 | 154600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 213 | 20230828 | 154500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230828 | 154400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230828 | 154300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230828 | 154200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230828 | 154100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230828 | 154000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230828 | 153900 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230828 | 153800 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230828 | 153700 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230828 | 153600 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230828 | 153500 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230828 | 153400 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230828 | 153300 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230828 | 153200 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230828 | 153100 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230828 | 153000 | 11632676700 | 23500 | 23500 | 23500 | 23500 | 9897 |
| 229 | 20230828 | 152900 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230828 | 152800 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230828 | 152700 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230828 | 152600 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230828 | 152500 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230828 | 152400 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230828 | 152300 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230828 | 152200 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230828 | 152100 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230828 | 152000 | 11400097200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230828 | 151900 | 11400097200 | 23350 | 23250 | 23350 | 23250 | 218 |
| 240 | 20230828 | 151800 | 11395016800 | 23250 | 23300 | 23300 | 23250 | 1289 |
| 241 | 20230828 | 151700 | 11364988150 | 23300 | 23200 | 23300 | 23200 | 1642 |
| 242 | 20230828 | 151600 | 11326797250 | 23250 | 23250 | 23250 | 23200 | 90 |
| 243 | 20230828 | 151500 | 11324707300 | 23250 | 23150 | 23250 | 23150 | 364 |
| 244 | 20230828 | 151400 | 11316261850 | 23200 | 23200 | 23250 | 23200 | 432 |
| 245 | 20230828 | 151300 | 11306230100 | 23200 | 23150 | 23250 | 23100 | 575 |
| 246 | 20230828 | 151200 | 11292896650 | 23150 | 23200 | 23200 | 23100 | 278 |
| 247 | 20230828 | 151100 | 11286469050 | 23200 | 23150 | 23200 | 23050 | 1569 |
| 248 | 20230828 | 151000 | 11250208450 | 23150 | 23150 | 23250 | 23150 | 1663 |
| 249 | 20230828 | 150900 | 11211648000 | 23200 | 23250 | 23250 | 23200 | 477 |
| 250 | 20230828 | 150800 | 11200581300 | 23250 | 23250 | 23250 | 23200 | 799 |
| 251 | 20230828 | 150700 | 11182029750 | 23200 | 23250 | 23250 | 23200 | 1115 |
| 252 | 20230828 | 150600 | 11156142900 | 23250 | 23250 | 23250 | 23200 | 2055 |
| 253 | 20230828 | 150500 | 11108459450 | 23250 | 23300 | 23300 | 23150 | 1041 |
| 254 | 20230828 | 150400 | 11084287200 | 23300 | 23400 | 23400 | 23300 | 1873 |
| 255 | 20230828 | 150300 | 11040633150 | 23400 | 23450 | 23450 | 23300 | 186 |
| 256 | 20230828 | 150200 | 11036293350 | 23300 | 23450 | 23450 | 23300 | 229 |
| 257 | 20230828 | 150100 | 11030955400 | 23300 | 23350 | 23450 | 23300 | 287 |
| 258 | 20230828 | 150000 | 11024265000 | 23350 | 23450 | 23450 | 23350 | 896 |
| 259 | 20230828 | 145900 | 11003289400 | 23450 | 23500 | 23500 | 23400 | 425 |
| 260 | 20230828 | 145800 | 10993316050 | 23500 | 23450 | 23500 | 23400 | 339 |
| 261 | 20230828 | 145700 | 10985361950 | 23450 | 23500 | 23500 | 23400 | 767 |
| 262 | 20230828 | 145600 | 10967354400 | 23500 | 23500 | 23500 | 23450 | 405 |
| 263 | 20230828 | 145500 | 10957846850 | 23500 | 23350 | 23500 | 23350 | 489 |
| 264 | 20230828 | 145400 | 10946386350 | 23350 | 23450 | 23500 | 23250 | 461 |
| 265 | 20230828 | 145300 | 10935599950 | 23500 | 23450 | 23500 | 23400 | 346 |
| 266 | 20230828 | 145200 | 10927482700 | 23450 | 23350 | 23500 | 23250 | 1164 |
| 267 | 20230828 | 145100 | 10900284900 | 23350 | 23600 | 23600 | 23300 | 1420 |
| 268 | 20230828 | 145000 | 10867028800 | 23600 | 23600 | 23600 | 23500 | 564 |
| 269 | 20230828 | 144900 | 10853729650 | 23600 | 23600 | 23600 | 23500 | 495 |
| 270 | 20230828 | 144800 | 10842074550 | 23600 | 23600 | 23650 | 23450 | 1010 |
| 271 | 20230828 | 144700 | 10818283800 | 23550 | 23550 | 23600 | 23550 | 505 |
| 272 | 20230828 | 144600 | 10806385350 | 23600 | 23600 | 23650 | 23600 | 922 |
| 273 | 20230828 | 144500 | 10784623150 | 23550 | 23450 | 23550 | 23450 | 719 |
| 274 | 20230828 | 144400 | 10767711700 | 23450 | 23550 | 23550 | 23450 | 367 |
| 275 | 20230828 | 144300 | 10759079800 | 23500 | 23400 | 23550 | 23400 | 334 |
| 276 | 20230828 | 144200 | 10751229100 | 23350 | 23400 | 23550 | 23350 | 719 |
| 277 | 20230828 | 144100 | 10734383100 | 23400 | 23350 | 23500 | 23350 | 475 |
| 278 | 20230828 | 144000 | 10723272950 | 23400 | 23450 | 23450 | 23350 | 357 |
| 279 | 20230828 | 143900 | 10714912700 | 23500 | 23550 | 23550 | 23350 | 2164 |
| 280 | 20230828 | 143800 | 10664278700 | 23550 | 23500 | 23550 | 23500 | 200 |
| 281 | 20230828 | 143700 | 10659575400 | 23500 | 23500 | 23550 | 23400 | 578 |
| 282 | 20230828 | 143600 | 10645999850 | 23450 | 23550 | 23600 | 23450 | 1337 |
| 283 | 20230828 | 143500 | 10614611600 | 23450 | 23500 | 23600 | 23450 | 1016 |
| 284 | 20230828 | 143400 | 10590701250 | 23500 | 23600 | 23600 | 23500 | 327 |
| 285 | 20230828 | 143300 | 10582999950 | 23600 | 23500 | 23600 | 23450 | 682 |
| 286 | 20230828 | 143200 | 10566928600 | 23550 | 23550 | 23600 | 23450 | 409 |
| 287 | 20230828 | 143100 | 10557299550 | 23550 | 23600 | 23600 | 23450 | 222 |
| 288 | 20230828 | 143000 | 10552069400 | 23600 | 23500 | 23600 | 23350 | 1688 |
| 289 | 20230828 | 142900 | 10512326500 | 23500 | 23450 | 23500 | 23400 | 643 |
| 290 | 20230828 | 142800 | 10497233450 | 23450 | 23400 | 23500 | 23400 | 406 |
| 291 | 20230828 | 142700 | 10487708300 | 23400 | 23450 | 23450 | 23350 | 397 |
| 292 | 20230828 | 142600 | 10478418700 | 23500 | 23500 | 23500 | 23400 | 1347 |
| 293 | 20230828 | 142500 | 10446831000 | 23500 | 23500 | 23600 | 23500 | 723 |
| 294 | 20230828 | 142400 | 10429816500 | 23500 | 23600 | 23600 | 23450 | 1003 |
| 295 | 20230828 | 142300 | 10406205900 | 23550 | 23600 | 23650 | 23550 | 1172 |
| 296 | 20230828 | 142200 | 10378584350 | 23650 | 23600 | 23650 | 23600 | 499 |
| 297 | 20230828 | 142100 | 10366788000 | 23600 | 23700 | 23700 | 23550 | 1160 |
| 298 | 20230828 | 142000 | 10339354400 | 23700 | 23700 | 23750 | 23650 | 2346 |
| 299 | 20230828 | 141900 | 10283754800 | 23650 | 23700 | 23700 | 23650 | 989 |
| 300 | 20230828 | 141800 | 10260317600 | 23700 | 23700 | 23700 | 23600 | 1460 |
| 301 | 20230828 | 141700 | 10225724450 | 23650 | 23650 | 23650 | 23600 | 2744 |
| 302 | 20230828 | 141600 | 10160828900 | 23600 | 23600 | 23650 | 23550 | 1070 |
| 303 | 20230828 | 141500 | 10135569550 | 23600 | 23500 | 23600 | 23500 | 4080 |
| 304 | 20230828 | 141400 | 10039445250 | 23500 | 23500 | 23550 | 23450 | 2370 |
| 305 | 20230828 | 141300 | 9983739800 | 23500 | 23500 | 23500 | 23450 | 982 |
| 306 | 20230828 | 141200 | 9960664950 | 23500 | 23500 | 23500 | 23450 | 928 |
| 307 | 20230828 | 141100 | 9938873650 | 23500 | 23500 | 23500 | 23450 | 611 |
| 308 | 20230828 | 141000 | 9924520150 | 23500 | 23450 | 23500 | 23450 | 392 |
| 309 | 20230828 | 140900 | 9915308650 | 23500 | 23500 | 23500 | 23400 | 688 |
| 310 | 20230828 | 140800 | 9899145900 | 23500 | 23450 | 23500 | 23450 | 717 |
| 311 | 20230828 | 140700 | 9882314100 | 23450 | 23450 | 23450 | 23400 | 720 |
| 312 | 20230828 | 140600 | 9865431300 | 23400 | 23350 | 23400 | 23250 | 407 |
| 313 | 20230828 | 140500 | 9855925250 | 23350 | 23250 | 23350 | 23250 | 548 |
| 314 | 20230828 | 140400 | 9843158500 | 23300 | 23200 | 23300 | 23200 | 316 |
| 315 | 20230828 | 140300 | 9835796100 | 23200 | 23250 | 23300 | 23200 | 1408 |
| 316 | 20230828 | 140200 | 9803058450 | 23250 | 23150 | 23250 | 23150 | 100 |
| 317 | 20230828 | 140100 | 9800734200 | 23150 | 23250 | 23250 | 23150 | 731 |
| 318 | 20230828 | 140000 | 9783748900 | 23250 | 23250 | 23250 | 23200 | 226 |
| 319 | 20230828 | 135900 | 9778498850 | 23200 | 23300 | 23300 | 23200 | 576 |
| 320 | 20230828 | 135800 | 9765111000 | 23300 | 23300 | 23300 | 23250 | 590 |
| 321 | 20230828 | 135700 | 9751364050 | 23250 | 23300 | 23350 | 23200 | 157 |
| 322 | 20230828 | 135600 | 9747708200 | 23300 | 23300 | 23300 | 23250 | 549 |
| 323 | 20230828 | 135500 | 9734917500 | 23350 | 23350 | 23350 | 23200 | 797 |
| 324 | 20230828 | 135400 | 9716359150 | 23350 | 23350 | 23350 | 23250 | 723 |
| 325 | 20230828 | 135300 | 9699518450 | 23350 | 23350 | 23350 | 23300 | 525 |
| 326 | 20230828 | 135200 | 9687266950 | 23300 | 23350 | 23350 | 23300 | 376 |
| 327 | 20230828 | 135100 | 9678488450 | 23300 | 23400 | 23400 | 23250 | 539 |
| 328 | 20230828 | 135000 | 9665895750 | 23350 | 23400 | 23400 | 23350 | 164 |
| 329 | 20230828 | 134900 | 9662058350 | 23350 | 23400 | 23400 | 23350 | 678 |
| 330 | 20230828 | 134800 | 9646203900 | 23400 | 23300 | 23400 | 23250 | 362 |
| 331 | 20230828 | 134700 | 9637761050 | 23300 | 23400 | 23450 | 23300 | 527 |
| 332 | 20230828 | 134600 | 9625450100 | 23400 | 23400 | 23450 | 23350 | 1020 |
| 333 | 20230828 | 134500 | 9601574950 | 23450 | 23400 | 23450 | 23350 | 442 |
| 334 | 20230828 | 134400 | 9591233450 | 23400 | 23450 | 23500 | 23350 | 993 |
| 335 | 20230828 | 134300 | 9567999000 | 23450 | 23450 | 23450 | 23450 | 523 |
| 336 | 20230828 | 134200 | 9555734650 | 23450 | 23500 | 23500 | 23450 | 561 |
| 337 | 20230828 | 134100 | 9542566300 | 23450 | 23450 | 23500 | 23450 | 652 |
| 338 | 20230828 | 134000 | 9527268400 | 23450 | 23450 | 23450 | 23450 | 721 |
| 339 | 20230828 | 133900 | 9510360950 | 23450 | 23400 | 23450 | 23350 | 763 |
| 340 | 20230828 | 133800 | 9492480950 | 23400 | 23450 | 23450 | 23350 | 396 |
| 341 | 20230828 | 133700 | 9483220450 | 23400 | 23450 | 23450 | 23400 | 275 |
| 342 | 20230828 | 133600 | 9476772700 | 23450 | 23400 | 23450 | 23350 | 689 |
| 343 | 20230828 | 133500 | 9460637700 | 23400 | 23350 | 23400 | 23350 | 158 |
| 344 | 20230828 | 133400 | 9456943000 | 23400 | 23250 | 23400 | 23250 | 527 |
| 345 | 20230828 | 133300 | 9444642050 | 23250 | 23400 | 23400 | 23250 | 837 |
| 346 | 20230828 | 133200 | 9425099950 | 23400 | 23400 | 23400 | 23350 | 320 |
| 347 | 20230828 | 133100 | 9417616900 | 23350 | 23350 | 23400 | 23350 | 494 |
| 348 | 20230828 | 133000 | 9406059850 | 23350 | 23300 | 23400 | 23300 | 307 |
| 349 | 20230828 | 132900 | 9398893400 | 23350 | 23350 | 23400 | 23300 | 821 |
| 350 | 20230828 | 132800 | 9379706150 | 23350 | 23400 | 23450 | 23350 | 566 |
| 351 | 20230828 | 132700 | 9366452000 | 23450 | 23400 | 23450 | 23350 | 418 |
| 352 | 20230828 | 132600 | 9356669850 | 23400 | 23400 | 23450 | 23400 | 546 |
| 353 | 20230828 | 132500 | 9343888950 | 23400 | 23450 | 23450 | 23400 | 363 |
| 354 | 20230828 | 132400 | 9335386450 | 23450 | 23400 | 23450 | 23400 | 696 |
| 355 | 20230828 | 132300 | 9319082600 | 23400 | 23450 | 23450 | 23300 | 361 |
| 356 | 20230828 | 132200 | 9310633600 | 23400 | 23400 | 23450 | 23350 | 906 |
| 357 | 20230828 | 132100 | 9289408600 | 23400 | 23450 | 23500 | 23350 | 880 |
| 358 | 20230828 | 132000 | 9268788450 | 23450 | 23400 | 23450 | 23400 | 80 |
| 359 | 20230828 | 131900 | 9266912500 | 23450 | 23450 | 23500 | 23450 | 832 |
| 360 | 20230828 | 131800 | 9247380950 | 23450 | 23400 | 23450 | 23400 | 363 |
| 361 | 20230828 | 131700 | 9238870300 | 23450 | 23450 | 23450 | 23350 | 494 |
| 362 | 20230828 | 131600 | 9227294800 | 23500 | 23450 | 23500 | 23400 | 630 |
| 363 | 20230828 | 131500 | 9212508800 | 23450 | 23450 | 23450 | 23350 | 298 |
| 364 | 20230828 | 131400 | 9205522650 | 23400 | 23500 | 23500 | 23400 | 350 |
| 365 | 20230828 | 131300 | 9197314700 | 23450 | 23350 | 23450 | 23350 | 445 |
| 366 | 20230828 | 131200 | 9186886850 | 23350 | 23300 | 23400 | 23250 | 574 |
| 367 | 20230828 | 131100 | 9173487750 | 23300 | 23350 | 23350 | 23300 | 290 |
| 368 | 20230828 | 131000 | 9166717450 | 23350 | 23400 | 23400 | 23300 | 231 |
| 369 | 20230828 | 130900 | 9161324650 | 23350 | 23400 | 23450 | 23350 | 1165 |
| 370 | 20230828 | 130800 | 9134054200 | 23400 | 23400 | 23400 | 23350 | 624 |
| 371 | 20230828 | 130700 | 9119453800 | 23400 | 23450 | 23500 | 23400 | 502 |
| 372 | 20230828 | 130600 | 9107679700 | 23450 | 23400 | 23450 | 23350 | 390 |
| 373 | 20230828 | 130500 | 9098544650 | 23400 | 23450 | 23500 | 23350 | 608 |
| 374 | 20230828 | 130400 | 9084305450 | 23400 | 23400 | 23400 | 23400 | 60 |
| 375 | 20230828 | 130300 | 9082901450 | 23400 | 23400 | 23450 | 23350 | 740 |
| 376 | 20230828 | 130200 | 9065585150 | 23400 | 23350 | 23400 | 23350 | 427 |
| 377 | 20230828 | 130100 | 9055596150 | 23350 | 23350 | 23400 | 23350 | 455 |
| 378 | 20230828 | 130000 | 9044965950 | 23350 | 23300 | 23400 | 23300 | 456 |
| 379 | 20230828 | 125900 | 9034299750 | 23300 | 23400 | 23400 | 23300 | 782 |
| 380 | 20230828 | 125800 | 9016050350 | 23400 | 23350 | 23450 | 23350 | 382 |
| 381 | 20230828 | 125700 | 9007108000 | 23350 | 23300 | 23350 | 23250 | 366 |
| 382 | 20230828 | 125600 | 8998575400 | 23300 | 23200 | 23350 | 23100 | 1207 |
| 383 | 20230828 | 125500 | 8970569250 | 23200 | 23350 | 23350 | 23200 | 3727 |
| 384 | 20230828 | 125400 | 8883851000 | 23300 | 23500 | 23500 | 23300 | 1335 |
| 385 | 20230828 | 125300 | 8852656050 | 23500 | 23500 | 23550 | 23450 | 644 |
| 386 | 20230828 | 125200 | 8837525900 | 23500 | 23350 | 23500 | 23300 | 1801 |
| 387 | 20230828 | 125100 | 8795503800 | 23450 | 23550 | 23550 | 23400 | 1582 |
| 388 | 20230828 | 125000 | 8758425500 | 23550 | 23600 | 23600 | 23500 | 1590 |
| 389 | 20230828 | 124900 | 8721018500 | 23650 | 23600 | 23650 | 23500 | 1550 |
| 390 | 20230828 | 124800 | 8684469200 | 23600 | 23600 | 23600 | 23500 | 944 |
| 391 | 20230828 | 124700 | 8662203350 | 23650 | 23500 | 23650 | 23500 | 5538 |
| 392 | 20230828 | 124600 | 8531649050 | 23600 | 23600 | 23600 | 23500 | 1777 |
| 393 | 20230828 | 124500 | 8489840950 | 23550 | 23550 | 23600 | 23500 | 2083 |
| 394 | 20230828 | 124400 | 8440777000 | 23550 | 23500 | 23550 | 23450 | 7375 |
| 395 | 20230828 | 124300 | 8267450900 | 23500 | 23500 | 23500 | 23500 | 1058 |
| 396 | 20230828 | 124200 | 8242587900 | 23500 | 23450 | 23500 | 23350 | 2341 |
| 397 | 20230828 | 124100 | 8187680150 | 23400 | 23400 | 23400 | 23350 | 219 |
| 398 | 20230828 | 124000 | 8182562600 | 23400 | 23400 | 23400 | 23350 | 440 |
| 399 | 20230828 | 123900 | 8172268050 | 23400 | 23450 | 23450 | 23350 | 906 |
| 400 | 20230828 | 123800 | 8151061650 | 23450 | 23450 | 23450 | 23400 | 675 |
| 401 | 20230828 | 123700 | 8135240850 | 23450 | 23400 | 23450 | 23400 | 455 |
| 402 | 20230828 | 123600 | 8124586850 | 23400 | 23400 | 23450 | 23400 | 521 |
| 403 | 20230828 | 123500 | 8112379900 | 23450 | 23450 | 23500 | 23450 | 615 |
| 404 | 20230828 | 123400 | 8097957200 | 23450 | 23500 | 23500 | 23400 | 1059 |
| 405 | 20230828 | 123300 | 8073102950 | 23500 | 23500 | 23500 | 23450 | 646 |
| 406 | 20230828 | 123200 | 8057928000 | 23450 | 23450 | 23500 | 23450 | 381 |
| 407 | 20230828 | 123100 | 8048981750 | 23450 | 23500 | 23500 | 23450 | 1768 |
| 408 | 20230828 | 123000 | 8007513050 | 23500 | 23500 | 23500 | 23450 | 961 |
| 409 | 20230828 | 122900 | 7984938800 | 23500 | 23450 | 23500 | 23450 | 1573 |
| 410 | 20230828 | 122800 | 7948049000 | 23450 | 23450 | 23450 | 23400 | 787 |
| 411 | 20230828 | 122700 | 7929594150 | 23400 | 23450 | 23450 | 23400 | 946 |
| 412 | 20230828 | 122600 | 7907438250 | 23450 | 23450 | 23450 | 23450 | 492 |
| 413 | 20230828 | 122500 | 7895900850 | 23450 | 23400 | 23450 | 23400 | 656 |
| 414 | 20230828 | 122400 | 7880523500 | 23400 | 23450 | 23450 | 23400 | 153 |
| 415 | 20230828 | 122300 | 7876937800 | 23400 | 23400 | 23450 | 23350 | 725 |
| 416 | 20230828 | 122200 | 7859969000 | 23400 | 23400 | 23400 | 23350 | 301 |
| 417 | 20230828 | 122100 | 7852926900 | 23400 | 23400 | 23400 | 23350 | 228 |
| 418 | 20230828 | 122000 | 7847593350 | 23450 | 23450 | 23450 | 23400 | 726 |
| 419 | 20230828 | 121900 | 7830583050 | 23450 | 23400 | 23450 | 23350 | 566 |
| 420 | 20230828 | 121800 | 7817332200 | 23350 | 23400 | 23400 | 23300 | 681 |
| 421 | 20230828 | 121700 | 7801428750 | 23350 | 23350 | 23400 | 23350 | 387 |
| 422 | 20230828 | 121600 | 7792380250 | 23350 | 23400 | 23450 | 23350 | 822 |
| 423 | 20230828 | 121500 | 7773135750 | 23400 | 23450 | 23450 | 23300 | 784 |
| 424 | 20230828 | 121400 | 7754802900 | 23450 | 23450 | 23450 | 23400 | 1078 |
| 425 | 20230828 | 121300 | 7729558700 | 23450 | 23400 | 23450 | 23400 | 610 |
| 426 | 20230828 | 121200 | 7715264800 | 23350 | 23450 | 23450 | 23350 | 909 |
| 427 | 20230828 | 121100 | 7693994350 | 23400 | 23450 | 23500 | 23400 | 791 |
| 428 | 20230828 | 121000 | 7675450750 | 23450 | 23450 | 23450 | 23400 | 1363 |
| 429 | 20230828 | 120900 | 7643488900 | 23450 | 23400 | 23450 | 23350 | 697 |
| 430 | 20230828 | 120800 | 7627155500 | 23350 | 23350 | 23450 | 23300 | 657 |
| 431 | 20230828 | 120700 | 7611799950 | 23350 | 23350 | 23400 | 23300 | 421 |
| 432 | 20230828 | 120600 | 7601974550 | 23400 | 23350 | 23400 | 23300 | 639 |
| 433 | 20230828 | 120500 | 7587035900 | 23350 | 23400 | 23400 | 23300 | 496 |
| 434 | 20230828 | 120400 | 7575458800 | 23400 | 23400 | 23400 | 23300 | 523 |
| 435 | 20230828 | 120300 | 7563244900 | 23400 | 23450 | 23500 | 23400 | 1213 |
| 436 | 20230828 | 120200 | 7534851550 | 23450 | 23450 | 23500 | 23450 | 1203 |
| 437 | 20230828 | 120100 | 7506618900 | 23450 | 23450 | 23450 | 23400 | 362 |
| 438 | 20230828 | 120000 | 7498132700 | 23450 | 23450 | 23500 | 23400 | 310 |
| 439 | 20230828 | 115900 | 7490866200 | 23400 | 23450 | 23500 | 23400 | 1145 |
| 440 | 20230828 | 115800 | 7464013600 | 23450 | 23450 | 23450 | 23400 | 775 |
| 441 | 20230828 | 115700 | 7445840900 | 23450 | 23450 | 23450 | 23400 | 267 |
| 442 | 20230828 | 115600 | 7439581000 | 23450 | 23400 | 23450 | 23400 | 622 |
| 443 | 20230828 | 115500 | 7425003400 | 23400 | 23400 | 23400 | 23400 | 428 |
| 444 | 20230828 | 115400 | 7414988200 | 23400 | 23400 | 23450 | 23300 | 269 |
| 445 | 20230828 | 115300 | 7408685900 | 23300 | 23450 | 23450 | 23300 | 572 |
| 446 | 20230828 | 115200 | 7395292450 | 23450 | 23400 | 23450 | 23300 | 1595 |
| 447 | 20230828 | 115100 | 7357929700 | 23400 | 23350 | 23400 | 23250 | 1058 |
| 448 | 20230828 | 115000 | 7333286250 | 23300 | 23400 | 23400 | 23250 | 344 |
| 449 | 20230828 | 114900 | 7325269250 | 23400 | 23400 | 23450 | 23350 | 1489 |
| 450 | 20230828 | 114800 | 7290408900 | 23400 | 23300 | 23400 | 23250 | 1091 |
| 451 | 20230828 | 114700 | 7264970550 | 23300 | 23500 | 23500 | 23250 | 6005 |
| 452 | 20230828 | 114600 | 7124209850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 453 | 20230828 | 114500 | 7124209850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 454 | 20230828 | 114400 | 7124209850 | 23450 | 23400 | 23450 | 23400 | 4163 |
| 455 | 20230828 | 114300 | 7026588050 | 23400 | 23400 | 23450 | 23400 | 1204 |
| 456 | 20230828 | 114200 | 6998409500 | 23400 | 23400 | 23400 | 23350 | 428 |
| 457 | 20230828 | 114100 | 6988395450 | 23400 | 23350 | 23400 | 23300 | 1174 |
| 458 | 20230828 | 114000 | 6960948200 | 23350 | 23250 | 23350 | 23250 | 2941 |
| 459 | 20230828 | 113900 | 6892365550 | 23300 | 23200 | 23300 | 23150 | 5539 |
| 460 | 20230828 | 113800 | 6763382650 | 23200 | 23250 | 23250 | 23200 | 697 |
| 461 | 20230828 | 113700 | 6747183300 | 23250 | 23200 | 23250 | 23200 | 747 |
| 462 | 20230828 | 113600 | 6729819400 | 23200 | 23200 | 23250 | 23200 | 806 |
| 463 | 20230828 | 113500 | 6711092150 | 23200 | 23200 | 23250 | 23200 | 783 |
| 464 | 20230828 | 113400 | 6692888900 | 23200 | 23250 | 23250 | 23100 | 655 |
| 465 | 20230828 | 113300 | 6677679200 | 23250 | 23250 | 23300 | 23150 | 429 |
| 466 | 20230828 | 113200 | 6667703350 | 23250 | 23250 | 23300 | 23100 | 1350 |
| 467 | 20230828 | 113100 | 6636361150 | 23250 | 23400 | 23400 | 23250 | 1677 |
| 468 | 20230828 | 113000 | 6597223250 | 23350 | 23350 | 23400 | 23350 | 639 |
| 469 | 20230828 | 112900 | 6582285850 | 23400 | 23400 | 23400 | 23350 | 1738 |
| 470 | 20230828 | 112800 | 6541616750 | 23400 | 23350 | 23400 | 23350 | 1940 |
| 471 | 20230828 | 112700 | 6496248450 | 23350 | 23350 | 23400 | 23300 | 1660 |
| 472 | 20230828 | 112600 | 6457489100 | 23350 | 23300 | 23350 | 23250 | 589 |
| 473 | 20230828 | 112500 | 6443745000 | 23350 | 23300 | 23350 | 23250 | 942 |
| 474 | 20230828 | 112400 | 6421781400 | 23350 | 23300 | 23400 | 23150 | 669 |
| 475 | 20230828 | 112300 | 6406157800 | 23300 | 23350 | 23400 | 23300 | 4205 |
| 476 | 20230828 | 112200 | 6308041300 | 23350 | 23250 | 23350 | 23200 | 1222 |
| 477 | 20230828 | 112100 | 6279595650 | 23200 | 23250 | 23300 | 23200 | 1025 |
| 478 | 20230828 | 112000 | 6255783850 | 23300 | 23250 | 23300 | 23250 | 588 |
| 479 | 20230828 | 111900 | 6242105600 | 23250 | 23250 | 23300 | 23150 | 2975 |
| 480 | 20230828 | 111800 | 6172945100 | 23250 | 23250 | 23300 | 23150 | 491 |
| 481 | 20230828 | 111700 | 6161546650 | 23300 | 23250 | 23300 | 23200 | 1040 |
| 482 | 20230828 | 111600 | 6137361200 | 23250 | 23250 | 23350 | 23250 | 957 |
| 483 | 20230828 | 111500 | 6115070800 | 23300 | 23300 | 23350 | 23250 | 604 |
| 484 | 20230828 | 111400 | 6100997600 | 23300 | 23300 | 23300 | 23200 | 1033 |
| 485 | 20230828 | 111300 | 6076962000 | 23300 | 23350 | 23350 | 23200 | 580 |
| 486 | 20230828 | 111200 | 6063434600 | 23350 | 23400 | 23400 | 23250 | 999 |
| 487 | 20230828 | 111100 | 6040137900 | 23350 | 23350 | 23400 | 23300 | 1532 |
| 488 | 20230828 | 111000 | 6004359850 | 23350 | 23300 | 23350 | 23250 | 1562 |
| 489 | 20230828 | 110900 | 5967921350 | 23300 | 23300 | 23300 | 23250 | 1731 |
| 490 | 20230828 | 110800 | 5927596800 | 23250 | 23300 | 23300 | 23250 | 2355 |
| 491 | 20230828 | 110700 | 5872797900 | 23300 | 23200 | 23300 | 23100 | 2693 |
| 492 | 20230828 | 110600 | 5810204700 | 23200 | 23200 | 23250 | 23150 | 1275 |
| 493 | 20230828 | 110500 | 5780609850 | 23200 | 23000 | 23200 | 23000 | 4257 |
| 494 | 20230828 | 110400 | 5682124000 | 23050 | 23150 | 23150 | 23000 | 501 |
| 495 | 20230828 | 110300 | 5670570450 | 23100 | 23250 | 23300 | 22950 | 5446 |
| 496 | 20230828 | 110200 | 5544441100 | 23250 | 23000 | 23300 | 22950 | 34608 |
| 497 | 20230828 | 110100 | 4744440400 | 23000 | 22950 | 23000 | 22950 | 8069 |
| 498 | 20230828 | 110000 | 4559091000 | 22950 | 22850 | 22950 | 22850 | 6790 |
| 499 | 20230828 | 105900 | 4403554300 | 22800 | 22850 | 22900 | 22800 | 1487 |
| 500 | 20230828 | 105800 | 4369568400 | 22850 | 22850 | 22850 | 22850 | 936 |
| 501 | 20230828 | 105700 | 4348180800 | 22850 | 22800 | 22850 | 22800 | 548 |
| 502 | 20230828 | 105600 | 4335660400 | 22850 | 22750 | 22850 | 22750 | 2961 |
| 503 | 20230828 | 105500 | 4268168950 | 22750 | 22750 | 22750 | 22750 | 402 |
| 504 | 20230828 | 105400 | 4259023450 | 22650 | 22700 | 22700 | 22550 | 642 |
| 505 | 20230828 | 105300 | 4244504650 | 22700 | 22750 | 22750 | 22550 | 1233 |
| 506 | 20230828 | 105200 | 4216606450 | 22750 | 22600 | 22750 | 22600 | 358 |
| 507 | 20230828 | 105100 | 4208475850 | 22600 | 22650 | 22750 | 22600 | 190 |
| 508 | 20230828 | 105000 | 4204168750 | 22700 | 22700 | 22700 | 22650 | 168 |
| 509 | 20230828 | 104900 | 4200355450 | 22700 | 22600 | 22700 | 22600 | 403 |
| 510 | 20230828 | 104800 | 4191208150 | 22600 | 22700 | 22700 | 22600 | 204 |
| 511 | 20230828 | 104700 | 4186581350 | 22600 | 22700 | 22750 | 22600 | 622 |
| 512 | 20230828 | 104600 | 4172506500 | 22700 | 22700 | 22750 | 22600 | 639 |
| 513 | 20230828 | 104500 | 4158013000 | 22650 | 22750 | 22750 | 22650 | 457 |
| 514 | 20230828 | 104400 | 4147639250 | 22750 | 22650 | 22750 | 22650 | 342 |
| 515 | 20230828 | 104300 | 4139872750 | 22700 | 22700 | 22750 | 22700 | 296 |
| 516 | 20230828 | 104200 | 4133143200 | 22700 | 22600 | 22700 | 22600 | 276 |
| 517 | 20230828 | 104100 | 4126883900 | 22550 | 22550 | 22700 | 22550 | 679 |
| 518 | 20230828 | 104000 | 4111522200 | 22550 | 22650 | 22700 | 22550 | 108 |
| 519 | 20230828 | 103900 | 4109074350 | 22600 | 22800 | 22800 | 22600 | 3373 |
| 520 | 20230828 | 103800 | 4032403450 | 22800 | 22800 | 22850 | 22800 | 266 |
| 521 | 20230828 | 103700 | 4026334400 | 22800 | 22800 | 22800 | 22750 | 127 |
| 522 | 20230828 | 103600 | 4023438950 | 22800 | 22850 | 22850 | 22750 | 1180 |
| 523 | 20230828 | 103500 | 3996486500 | 22800 | 22800 | 22800 | 22750 | 672 |
| 524 | 20230828 | 103400 | 3981177000 | 22750 | 22750 | 22850 | 22700 | 3837 |
| 525 | 20230828 | 103300 | 3893707400 | 22750 | 22850 | 22850 | 22750 | 885 |
| 526 | 20230828 | 103200 | 3873551900 | 22850 | 22900 | 22900 | 22700 | 2511 |
| 527 | 20230828 | 103100 | 3816331000 | 22900 | 22900 | 22900 | 22850 | 599 |
| 528 | 20230828 | 103000 | 3802634100 | 22900 | 22900 | 22900 | 22850 | 537 |
| 529 | 20230828 | 102900 | 3790339850 | 22900 | 22850 | 22900 | 22850 | 714 |
| 530 | 20230828 | 102800 | 3774007650 | 22900 | 22900 | 22900 | 22850 | 1227 |
| 531 | 20230828 | 102700 | 3745959700 | 22900 | 22900 | 22900 | 22850 | 328 |
| 532 | 20230828 | 102600 | 3738454900 | 22850 | 22900 | 22900 | 22850 | 333 |
| 533 | 20230828 | 102500 | 3730834700 | 22900 | 22850 | 22900 | 22850 | 1821 |
| 534 | 20230828 | 102400 | 3689215500 | 22850 | 22850 | 22850 | 22750 | 247 |
| 535 | 20230828 | 102300 | 3683574150 | 22850 | 22800 | 22850 | 22750 | 447 |
| 536 | 20230828 | 102200 | 3673384650 | 22800 | 22700 | 22800 | 22700 | 248 |
| 537 | 20230828 | 102100 | 3667737150 | 22700 | 22750 | 22750 | 22700 | 323 |
| 538 | 20230828 | 102000 | 3660397550 | 22750 | 22750 | 22800 | 22750 | 235 |
| 539 | 20230828 | 101900 | 3655049050 | 22750 | 22750 | 22800 | 22750 | 854 |
| 540 | 20230828 | 101800 | 3635618250 | 22750 | 22700 | 22750 | 22550 | 3284 |
| 541 | 20230828 | 101700 | 3561068500 | 22650 | 22650 | 22700 | 22500 | 1552 |
| 542 | 20230828 | 101600 | 3525992050 | 22650 | 22700 | 22700 | 22650 | 666 |
| 543 | 20230828 | 101500 | 3510891100 | 22700 | 22750 | 22750 | 22700 | 407 |
| 544 | 20230828 | 101400 | 3501647400 | 22750 | 22800 | 22800 | 22750 | 1056 |
| 545 | 20230828 | 101300 | 3477619150 | 22800 | 22800 | 22800 | 22750 | 953 |
| 546 | 20230828 | 101200 | 3455916800 | 22800 | 22900 | 22900 | 22800 | 661 |
| 547 | 20230828 | 101100 | 3440825300 | 22900 | 22800 | 22900 | 22700 | 2051 |
| 548 | 20230828 | 101000 | 3394082700 | 22800 | 22800 | 22900 | 22800 | 421 |
| 549 | 20230828 | 100900 | 3384465650 | 22800 | 22900 | 22900 | 22800 | 601 |
| 550 | 20230828 | 100800 | 3370729900 | 22900 | 22800 | 22900 | 22800 | 881 |
| 551 | 20230828 | 100700 | 3350574300 | 22800 | 22900 | 22900 | 22800 | 864 |
| 552 | 20230828 | 100600 | 3330809650 | 22900 | 22850 | 22900 | 22800 | 1283 |
| 553 | 20230828 | 100500 | 3301471000 | 22850 | 22850 | 22850 | 22850 | 149 |
| 554 | 20230828 | 100400 | 3298066350 | 22850 | 22850 | 22850 | 22850 | 172 |
| 555 | 20230828 | 100300 | 3294136150 | 22850 | 22850 | 22900 | 22700 | 3294 |
| 556 | 20230828 | 100200 | 3218872450 | 22800 | 22750 | 22800 | 22700 | 1130 |
| 557 | 20230828 | 100100 | 3193152250 | 22750 | 22800 | 22800 | 22750 | 346 |
| 558 | 20230828 | 100000 | 3185269800 | 22800 | 22800 | 22850 | 22800 | 650 |
| 559 | 20230828 | 095900 | 3170439100 | 22800 | 22750 | 22800 | 22750 | 684 |
| 560 | 20230828 | 095800 | 3154852000 | 22700 | 22750 | 22750 | 22700 | 188 |
| 561 | 20230828 | 095700 | 3150575300 | 22800 | 22750 | 22800 | 22750 | 551 |
| 562 | 20230828 | 095600 | 3138035650 | 22800 | 22700 | 22800 | 22650 | 705 |
| 563 | 20230828 | 095500 | 3122004700 | 22800 | 22800 | 22850 | 22800 | 331 |
| 564 | 20230828 | 095400 | 3114446500 | 22750 | 22850 | 22900 | 22750 | 2109 |
| 565 | 20230828 | 095300 | 3066324900 | 22850 | 22850 | 22850 | 22800 | 420 |
| 566 | 20230828 | 095200 | 3056730000 | 22750 | 22650 | 22800 | 22650 | 1535 |
| 567 | 20230828 | 095100 | 3021779700 | 22650 | 22600 | 22650 | 22550 | 903 |
| 568 | 20230828 | 095000 | 3001365500 | 22550 | 22600 | 22600 | 22500 | 1638 |
| 569 | 20230828 | 094900 | 2964459100 | 22650 | 22600 | 22650 | 22600 | 1423 |
| 570 | 20230828 | 094800 | 2932274750 | 22650 | 22700 | 22700 | 22600 | 477 |
| 571 | 20230828 | 094700 | 2921475900 | 22650 | 22750 | 22800 | 22650 | 649 |
| 572 | 20230828 | 094600 | 2906700200 | 22750 | 22650 | 22800 | 22650 | 907 |
| 573 | 20230828 | 094500 | 2886064200 | 22650 | 22700 | 22800 | 22600 | 1673 |
| 574 | 20230828 | 094400 | 2848004550 | 22700 | 22650 | 22700 | 22550 | 1314 |
| 575 | 20230828 | 094300 | 2818301100 | 22700 | 22900 | 22900 | 22650 | 1369 |
| 576 | 20230828 | 094200 | 2787111300 | 22900 | 22850 | 22900 | 22800 | 6462 |
| 577 | 20230828 | 094100 | 2639304750 | 22850 | 22900 | 22900 | 22750 | 1223 |
| 578 | 20230828 | 094000 | 2611392700 | 22900 | 22750 | 22900 | 22750 | 3832 |
| 579 | 20230828 | 093900 | 2523877650 | 22750 | 22750 | 22800 | 22700 | 1130 |
| 580 | 20230828 | 093800 | 2498164200 | 22700 | 22650 | 22750 | 22650 | 892 |
| 581 | 20230828 | 093700 | 2477903600 | 22700 | 22700 | 22800 | 22650 | 2693 |
| 582 | 20230828 | 093600 | 2416651350 | 22600 | 22650 | 22700 | 22600 | 6695 |
| 583 | 20230828 | 093500 | 2264836400 | 22600 | 22400 | 22650 | 22400 | 4620 |
| 584 | 20230828 | 093400 | 2160776300 | 22450 | 22450 | 22500 | 22400 | 1058 |
| 585 | 20230828 | 093300 | 2137012900 | 22450 | 22400 | 22500 | 22400 | 1319 |
| 586 | 20230828 | 093200 | 2107384950 | 22350 | 22300 | 22350 | 22200 | 2003 |
| 587 | 20230828 | 093100 | 2062654500 | 22350 | 22200 | 22350 | 22200 | 1052 |
| 588 | 20230828 | 093000 | 2039185250 | 22150 | 22500 | 22500 | 22100 | 971 |
| 589 | 20230828 | 092900 | 2017514200 | 22450 | 22500 | 22600 | 22400 | 3331 |
| 590 | 20230828 | 092800 | 1942525200 | 22500 | 22450 | 22500 | 22400 | 2228 |
| 591 | 20230828 | 092700 | 1892441000 | 22400 | 22450 | 22500 | 22300 | 1486 |
| 592 | 20230828 | 092600 | 1859130200 | 22450 | 22300 | 22500 | 22300 | 6238 |
| 593 | 20230828 | 092500 | 1719475400 | 22250 | 22150 | 22300 | 22100 | 1336 |
| 594 | 20230828 | 092400 | 1689798700 | 22200 | 22000 | 22250 | 22000 | 1309 |
| 595 | 20230828 | 092300 | 1660793400 | 21950 | 21850 | 21950 | 21850 | 99 |
| 596 | 20230828 | 092200 | 1658621100 | 21850 | 21900 | 21900 | 21850 | 238 |
| 597 | 20230828 | 092100 | 1653409000 | 21900 | 21900 | 21900 | 21900 | 293 |
| 598 | 20230828 | 092000 | 1646992300 | 21800 | 21800 | 21800 | 21750 | 782 |
| 599 | 20230828 | 091900 | 1629946650 | 21800 | 21900 | 21900 | 21800 | 1541 |
| 600 | 20230828 | 091800 | 1596278850 | 21900 | 21900 | 21950 | 21900 | 1484 |
| 601 | 20230828 | 091700 | 1563775300 | 21900 | 21900 | 21950 | 21900 | 637 |
| 602 | 20230828 | 091600 | 1549805500 | 21900 | 21900 | 22000 | 21900 | 1904 |
| 603 | 20230828 | 091500 | 1508066300 | 21900 | 22100 | 22100 | 21900 | 3211 |
| 604 | 20230828 | 091400 | 1437227200 | 22100 | 22250 | 22250 | 22100 | 3218 |
| 605 | 20230828 | 091300 | 1365895100 | 22300 | 22500 | 22500 | 22200 | 1921 |
| 606 | 20230828 | 091200 | 1322961550 | 22450 | 21900 | 22500 | 21900 | 10614 |
| 607 | 20230828 | 091100 | 1085125100 | 21950 | 21950 | 22050 | 21900 | 1103 |
| 608 | 20230828 | 091000 | 1060869100 | 21950 | 21800 | 22000 | 21800 | 578 |
| 609 | 20230828 | 090900 | 1048215900 | 21950 | 22000 | 22000 | 21700 | 1050 |
| 610 | 20230828 | 090800 | 1025274300 | 22000 | 22250 | 22350 | 21900 | 5813 |
| 611 | 20230828 | 090700 | 896366100 | 22250 | 22250 | 22500 | 22200 | 11023 |
| 612 | 20230828 | 090600 | 649057100 | 22250 | 22250 | 22350 | 22150 | 1942 |
| 613 | 20230828 | 090500 | 605849250 | 22250 | 22050 | 22350 | 22050 | 3927 |
| 614 | 20230828 | 090400 | 518605750 | 22150 | 21800 | 22150 | 21800 | 5024 |
| 615 | 20230828 | 090300 | 408294400 | 21950 | 22050 | 22050 | 21800 | 1406 |
| 616 | 20230828 | 090200 | 377544800 | 22050 | 22100 | 22250 | 21850 | 6847 |
| 617 | 20230828 | 090100 | 226532900 | 22100 | 21400 | 22100 | 21300 | 7968 |
| 618 | 20230828 | 090000 | 53705900 | 21400 | 21350 | 21400 | 21350 | 2515 |