33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 3 | 20230829 | 190500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230829 | 190400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230829 | 190300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230829 | 190200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230829 | 190100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230829 | 190000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230829 | 185900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230829 | 185800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230829 | 185700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230829 | 185600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230829 | 185500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230829 | 185400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230829 | 185300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230829 | 185200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230829 | 185100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230829 | 185000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230829 | 184900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230829 | 184800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230829 | 184700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230829 | 184600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230829 | 184500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230829 | 184400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230829 | 184300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230829 | 184200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230829 | 184100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230829 | 184000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230829 | 183900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230829 | 183800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230829 | 183700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230829 | 183600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 33 | 20230829 | 183500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230829 | 183400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230829 | 183300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230829 | 183200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230829 | 183100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230829 | 183000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230829 | 182900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230829 | 182800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230829 | 182700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230829 | 182600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230829 | 182500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230829 | 182400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230829 | 182300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230829 | 182200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230829 | 182100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230829 | 182000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230829 | 181900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230829 | 181800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230829 | 181700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230829 | 181600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230829 | 181500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230829 | 181400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230829 | 181300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230829 | 181200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230829 | 181100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230829 | 181000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230829 | 180900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230829 | 180800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230829 | 180700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230829 | 180600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 63 | 20230829 | 180500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230829 | 180400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230829 | 180300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230829 | 180200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230829 | 180100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230829 | 180000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230829 | 175900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230829 | 175800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230829 | 175700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230829 | 175600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230829 | 175500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230829 | 175400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230829 | 175300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230829 | 175200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230829 | 175100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230829 | 175000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230829 | 174900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230829 | 174800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230829 | 174700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230829 | 174600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230829 | 174500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230829 | 174400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230829 | 174300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230829 | 174200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230829 | 174100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230829 | 174000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230829 | 173900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230829 | 173800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230829 | 173700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230829 | 173600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 93 | 20230829 | 173500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230829 | 173400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230829 | 173300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230829 | 173200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230829 | 173100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230829 | 173000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230829 | 172900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230829 | 172800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230829 | 172700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230829 | 172600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230829 | 172500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230829 | 172400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230829 | 172300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230829 | 172200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230829 | 172100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230829 | 172000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230829 | 171900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230829 | 171800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230829 | 171700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230829 | 171600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230829 | 171500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230829 | 171400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230829 | 171300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230829 | 171200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230829 | 171100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230829 | 171000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230829 | 170900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230829 | 170800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230829 | 170700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230829 | 170600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 123 | 20230829 | 170500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230829 | 170400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230829 | 170300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230829 | 170200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230829 | 170100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230829 | 170000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230829 | 165900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230829 | 165800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230829 | 165700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230829 | 165600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230829 | 165500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230829 | 165400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230829 | 165300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230829 | 165200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230829 | 165100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230829 | 165000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230829 | 164900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230829 | 164800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230829 | 164700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230829 | 164600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230829 | 164500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230829 | 164400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230829 | 164300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230829 | 164200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230829 | 164100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230829 | 164000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230829 | 163900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230829 | 163800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230829 | 163700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230829 | 163600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 153 | 20230829 | 163500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230829 | 163400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230829 | 163300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230829 | 163200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230829 | 163100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230829 | 163000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230829 | 162900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230829 | 162800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230829 | 162700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230829 | 162600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230829 | 162500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230829 | 162400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230829 | 162300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230829 | 162200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230829 | 162100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230829 | 162000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230829 | 161900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230829 | 161800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230829 | 161700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230829 | 161600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230829 | 161500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230829 | 161400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230829 | 161300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230829 | 161200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230829 | 161100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230829 | 161000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230829 | 160900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230829 | 160800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230829 | 160700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230829 | 160600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 183 | 20230829 | 160500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230829 | 160400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230829 | 160300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230829 | 160200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230829 | 160100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230829 | 160000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230829 | 155900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230829 | 155800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230829 | 155700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230829 | 155600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230829 | 155500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230829 | 155400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230829 | 155300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230829 | 155200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230829 | 155100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230829 | 155000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230829 | 154900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230829 | 154800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230829 | 154700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230829 | 154600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230829 | 154500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230829 | 154400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230829 | 154300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230829 | 154200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230829 | 154100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230829 | 154000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230829 | 153900 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230829 | 153800 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230829 | 153700 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230829 | 153600 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 213 | 20230829 | 153500 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230829 | 153400 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230829 | 153300 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230829 | 153200 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230829 | 153100 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230829 | 153000 | 16685300400 | 29650 | 29650 | 29650 | 29650 | 12284 |
| 219 | 20230829 | 152900 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230829 | 152800 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230829 | 152700 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230829 | 152600 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230829 | 152500 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230829 | 152400 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230829 | 152300 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230829 | 152200 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230829 | 152100 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230829 | 152000 | 16321079800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230829 | 151900 | 16321079800 | 29600 | 29650 | 29700 | 29600 | 2340 |
| 230 | 20230829 | 151800 | 16251656150 | 29650 | 29650 | 29700 | 29600 | 2711 |
| 231 | 20230829 | 151700 | 16171272450 | 29650 | 29650 | 29700 | 29650 | 2712 |
| 232 | 20230829 | 151600 | 16090853550 | 29700 | 29650 | 29700 | 29650 | 2637 |
| 233 | 20230829 | 151500 | 16012627550 | 29650 | 29650 | 29700 | 29650 | 2781 |
| 234 | 20230829 | 151400 | 15930132100 | 29650 | 29700 | 29700 | 29650 | 1346 |
| 235 | 20230829 | 151300 | 15890217900 | 29700 | 29650 | 29700 | 29650 | 600 |
| 236 | 20230829 | 151200 | 15872417600 | 29700 | 29650 | 29700 | 29650 | 1050 |
| 237 | 20230829 | 151100 | 15841277500 | 29700 | 29650 | 29700 | 29650 | 292 |
| 238 | 20230829 | 151000 | 15832606500 | 29650 | 29700 | 29700 | 29650 | 284 |
| 239 | 20230829 | 150900 | 15824176350 | 29650 | 29700 | 29700 | 29650 | 1921 |
| 240 | 20230829 | 150800 | 15767216400 | 29700 | 29700 | 29700 | 29650 | 1228 |
| 241 | 20230829 | 150700 | 15730799750 | 29700 | 29700 | 29700 | 29650 | 509 |
| 242 | 20230829 | 150600 | 15715704950 | 29650 | 29650 | 29700 | 29650 | 1318 |
| 243 | 20230829 | 150500 | 15676617100 | 29650 | 29650 | 29700 | 29650 | 835 |
| 244 | 20230829 | 150400 | 15651855200 | 29700 | 29700 | 29700 | 29650 | 207 |
| 245 | 20230829 | 150300 | 15645708100 | 29700 | 29650 | 29700 | 29650 | 53 |
| 246 | 20230829 | 150200 | 15644136550 | 29700 | 29700 | 29700 | 29650 | 305 |
| 247 | 20230829 | 150100 | 15635091500 | 29650 | 29700 | 29700 | 29650 | 710 |
| 248 | 20230829 | 150000 | 15614014900 | 29650 | 29700 | 29750 | 29650 | 7884 |
| 249 | 20230829 | 145900 | 15379860450 | 29700 | 29700 | 29700 | 29650 | 870 |
| 250 | 20230829 | 145800 | 15354046750 | 29700 | 29700 | 29700 | 29650 | 169 |
| 251 | 20230829 | 145700 | 15349032800 | 29700 | 29700 | 29700 | 29650 | 1974 |
| 252 | 20230829 | 145600 | 15290412850 | 29650 | 29650 | 29700 | 29650 | 453 |
| 253 | 20230829 | 145500 | 15276979350 | 29700 | 29650 | 29700 | 29650 | 899 |
| 254 | 20230829 | 145400 | 15250306700 | 29700 | 29650 | 29700 | 29650 | 989 |
| 255 | 20230829 | 145300 | 15220980900 | 29650 | 29650 | 29700 | 29600 | 962 |
| 256 | 20230829 | 145200 | 15192459700 | 29650 | 29700 | 29700 | 29650 | 140 |
| 257 | 20230829 | 145100 | 15188304850 | 29700 | 29700 | 29700 | 29650 | 878 |
| 258 | 20230829 | 145000 | 15162266750 | 29700 | 29700 | 29700 | 29650 | 1088 |
| 259 | 20230829 | 144900 | 15129987650 | 29700 | 29600 | 29700 | 29600 | 28308 |
| 260 | 20230829 | 144800 | 14291383250 | 29550 | 29600 | 29600 | 29550 | 407 |
| 261 | 20230829 | 144700 | 14279352100 | 29600 | 29600 | 29600 | 29550 | 395 |
| 262 | 20230829 | 144600 | 14267660800 | 29600 | 29550 | 29600 | 29550 | 304 |
| 263 | 20230829 | 144500 | 14258674050 | 29600 | 29550 | 29600 | 29550 | 210 |
| 264 | 20230829 | 144400 | 14252467300 | 29550 | 29550 | 29600 | 29550 | 165 |
| 265 | 20230829 | 144300 | 14247591500 | 29550 | 29550 | 29600 | 29550 | 174 |
| 266 | 20230829 | 144200 | 14242449750 | 29550 | 29600 | 29600 | 29550 | 609 |
| 267 | 20230829 | 144100 | 14224453750 | 29600 | 29550 | 29600 | 29550 | 2233 |
| 268 | 20230829 | 144000 | 14158458550 | 29550 | 29600 | 29600 | 29550 | 891 |
| 269 | 20230829 | 143900 | 14132128500 | 29550 | 29550 | 29600 | 29550 | 1619 |
| 270 | 20230829 | 143800 | 14084286500 | 29600 | 29550 | 29600 | 29550 | 282 |
| 271 | 20230829 | 143700 | 14075946900 | 29550 | 29550 | 29550 | 29550 | 1179 |
| 272 | 20230829 | 143600 | 14041107450 | 29550 | 29600 | 29600 | 29550 | 5431 |
| 273 | 20230829 | 143500 | 13880615450 | 29600 | 29600 | 29600 | 29550 | 76 |
| 274 | 20230829 | 143400 | 13878365900 | 29600 | 29600 | 29600 | 29550 | 351 |
| 275 | 20230829 | 143300 | 13867980700 | 29600 | 29550 | 29600 | 29550 | 406 |
| 276 | 20230829 | 143200 | 13855976100 | 29600 | 29600 | 29600 | 29550 | 204 |
| 277 | 20230829 | 143100 | 13849942700 | 29550 | 29600 | 29600 | 29550 | 138 |
| 278 | 20230829 | 143000 | 13845859650 | 29600 | 29550 | 29600 | 29550 | 224 |
| 279 | 20230829 | 142900 | 13839234350 | 29550 | 29600 | 29600 | 29550 | 374 |
| 280 | 20230829 | 142800 | 13828165950 | 29550 | 29600 | 29600 | 29550 | 60 |
| 281 | 20230829 | 142700 | 13826390300 | 29600 | 29600 | 29600 | 29550 | 526 |
| 282 | 20230829 | 142600 | 13810829800 | 29600 | 29600 | 29600 | 29600 | 1155 |
| 283 | 20230829 | 142500 | 13776641800 | 29600 | 29600 | 29600 | 29550 | 1022 |
| 284 | 20230829 | 142400 | 13746392200 | 29600 | 29550 | 29600 | 29550 | 155 |
| 285 | 20230829 | 142300 | 13741808500 | 29550 | 29550 | 29600 | 29550 | 209 |
| 286 | 20230829 | 142200 | 13735630750 | 29600 | 29600 | 29600 | 29550 | 380 |
| 287 | 20230829 | 142100 | 13724395250 | 29600 | 29600 | 29600 | 29550 | 613 |
| 288 | 20230829 | 142000 | 13706255550 | 29600 | 29550 | 29600 | 29550 | 1158 |
| 289 | 20230829 | 141900 | 13671980150 | 29550 | 29550 | 29550 | 29550 | 758 |
| 290 | 20230829 | 141800 | 13649581250 | 29550 | 29600 | 29600 | 29550 | 373 |
| 291 | 20230829 | 141700 | 13638546400 | 29550 | 29550 | 29600 | 29550 | 728 |
| 292 | 20230829 | 141600 | 13617033000 | 29550 | 29550 | 29600 | 29550 | 68 |
| 293 | 20230829 | 141500 | 13615023050 | 29600 | 29600 | 29600 | 29550 | 702 |
| 294 | 20230829 | 141400 | 13594253050 | 29600 | 29550 | 29600 | 29550 | 789 |
| 295 | 20230829 | 141300 | 13570906550 | 29600 | 29550 | 29600 | 29550 | 859 |
| 296 | 20230829 | 141200 | 13545519300 | 29550 | 29550 | 29550 | 29550 | 6 |
| 297 | 20230829 | 141100 | 13545342000 | 29600 | 29550 | 29600 | 29550 | 1723 |
| 298 | 20230829 | 141000 | 13494424200 | 29550 | 29550 | 29600 | 29550 | 693 |
| 299 | 20230829 | 140900 | 13473945550 | 29600 | 29550 | 29600 | 29550 | 2038 |
| 300 | 20230829 | 140800 | 13413691350 | 29550 | 29550 | 29550 | 29550 | 71 |
| 301 | 20230829 | 140700 | 13411593300 | 29550 | 29600 | 29600 | 29550 | 607 |
| 302 | 20230829 | 140600 | 13393648350 | 29550 | 29600 | 29600 | 29550 | 239 |
| 303 | 20230829 | 140500 | 13386583700 | 29650 | 29600 | 29650 | 29550 | 176 |
| 304 | 20230829 | 140400 | 13381378000 | 29600 | 29600 | 29600 | 29550 | 408 |
| 305 | 20230829 | 140300 | 13369302200 | 29600 | 29650 | 29700 | 29550 | 3881 |
| 306 | 20230829 | 140200 | 13254255650 | 29650 | 29600 | 29700 | 29600 | 2300 |
| 307 | 20230829 | 140100 | 13186063850 | 29600 | 29550 | 29600 | 29550 | 122 |
| 308 | 20230829 | 140000 | 13182456350 | 29600 | 29650 | 29650 | 29600 | 451 |
| 309 | 20230829 | 135900 | 13169102100 | 29600 | 29600 | 29600 | 29600 | 5 |
| 310 | 20230829 | 135800 | 13168954100 | 29650 | 29650 | 29700 | 29600 | 103 |
| 311 | 20230829 | 135700 | 13165901100 | 29600 | 29600 | 29650 | 29600 | 496 |
| 312 | 20230829 | 135600 | 13151202450 | 29600 | 29650 | 29650 | 29600 | 90 |
| 313 | 20230829 | 135500 | 13148536950 | 29650 | 29600 | 29650 | 29600 | 2264 |
| 314 | 20230829 | 135400 | 13081410100 | 29650 | 29600 | 29650 | 29600 | 1178 |
| 315 | 20230829 | 135300 | 13046537700 | 29600 | 29550 | 29600 | 29550 | 345 |
| 316 | 20230829 | 135200 | 13036328500 | 29600 | 29600 | 29600 | 29600 | 663 |
| 317 | 20230829 | 135100 | 13016703700 | 29550 | 29600 | 29600 | 29550 | 293 |
| 318 | 20230829 | 135000 | 13008037950 | 29550 | 29550 | 29600 | 29550 | 212 |
| 319 | 20230829 | 134900 | 13001772800 | 29600 | 29550 | 29600 | 29500 | 630 |
| 320 | 20230829 | 134800 | 12983164400 | 29600 | 29600 | 29600 | 29550 | 225 |
| 321 | 20230829 | 134700 | 12976515300 | 29600 | 29550 | 29600 | 29500 | 1681 |
| 322 | 20230829 | 134600 | 12926843800 | 29600 | 29550 | 29600 | 29550 | 1119 |
| 323 | 20230829 | 134500 | 12893759900 | 29550 | 29600 | 29600 | 29550 | 196 |
| 324 | 20230829 | 134400 | 12887963800 | 29550 | 29600 | 29600 | 29550 | 71 |
| 325 | 20230829 | 134300 | 12885862250 | 29600 | 29600 | 29600 | 29550 | 267 |
| 326 | 20230829 | 134200 | 12877966350 | 29600 | 29500 | 29600 | 29500 | 1878 |
| 327 | 20230829 | 134100 | 12822426550 | 29500 | 29550 | 29600 | 29500 | 373 |
| 328 | 20230829 | 134000 | 12811406600 | 29550 | 29600 | 29600 | 29500 | 2370 |
| 329 | 20230829 | 133900 | 12741402100 | 29550 | 29600 | 29600 | 29550 | 3033 |
| 330 | 20230829 | 133800 | 12651633500 | 29600 | 29600 | 29600 | 29550 | 2695 |
| 331 | 20230829 | 133700 | 12571934650 | 29600 | 29600 | 29650 | 29600 | 284 |
| 332 | 20230829 | 133600 | 12563528200 | 29600 | 29600 | 29650 | 29600 | 276 |
| 333 | 20230829 | 133500 | 12555358550 | 29600 | 29650 | 29650 | 29600 | 514 |
| 334 | 20230829 | 133400 | 12540124450 | 29600 | 29600 | 29650 | 29600 | 2336 |
| 335 | 20230829 | 133300 | 12470869250 | 29600 | 29550 | 29650 | 29550 | 1220 |
| 336 | 20230829 | 133200 | 12434757250 | 29600 | 29550 | 29600 | 29550 | 316 |
| 337 | 20230829 | 133100 | 12425419000 | 29550 | 29600 | 29600 | 29550 | 115 |
| 338 | 20230829 | 133000 | 12422020700 | 29600 | 29600 | 29600 | 29550 | 248 |
| 339 | 20230829 | 132900 | 12414686850 | 29600 | 29600 | 29600 | 29600 | 342 |
| 340 | 20230829 | 132800 | 12404563650 | 29600 | 29550 | 29600 | 29550 | 278 |
| 341 | 20230829 | 132700 | 12396344750 | 29600 | 29550 | 29650 | 29550 | 417 |
| 342 | 20230829 | 132600 | 12383995950 | 29600 | 29600 | 29650 | 29600 | 2167 |
| 343 | 20230829 | 132500 | 12319840000 | 29600 | 29650 | 29650 | 29600 | 1310 |
| 344 | 20230829 | 132400 | 12281060100 | 29600 | 29600 | 29650 | 29600 | 224 |
| 345 | 20230829 | 132300 | 12274424600 | 29600 | 29650 | 29650 | 29600 | 379 |
| 346 | 20230829 | 132200 | 12263192300 | 29650 | 29650 | 29650 | 29600 | 362 |
| 347 | 20230829 | 132100 | 12252465050 | 29650 | 29650 | 29650 | 29600 | 532 |
| 348 | 20230829 | 132000 | 12236702200 | 29650 | 29700 | 29700 | 29650 | 1485 |
| 349 | 20230829 | 131900 | 12192668150 | 29700 | 29650 | 29700 | 29650 | 194 |
| 350 | 20230829 | 131800 | 12186913800 | 29650 | 29700 | 29700 | 29650 | 7 |
| 351 | 20230829 | 131700 | 12186705950 | 29700 | 29650 | 29700 | 29650 | 1113 |
| 352 | 20230829 | 131600 | 12153661650 | 29650 | 29650 | 29700 | 29650 | 1209 |
| 353 | 20230829 | 131500 | 12117814750 | 29650 | 29650 | 29650 | 29600 | 624 |
| 354 | 20230829 | 131400 | 12099313250 | 29650 | 29650 | 29700 | 29650 | 1897 |
| 355 | 20230829 | 131300 | 12043067150 | 29650 | 29650 | 29650 | 29650 | 33 |
| 356 | 20230829 | 131200 | 12042088700 | 29650 | 29600 | 29650 | 29600 | 1319 |
| 357 | 20230829 | 131100 | 12002983850 | 29650 | 29650 | 29650 | 29650 | 6527 |
| 358 | 20230829 | 131000 | 11809458300 | 29700 | 29650 | 29700 | 29650 | 306 |
| 359 | 20230829 | 130900 | 11800385350 | 29700 | 29700 | 29700 | 29650 | 45 |
| 360 | 20230829 | 130800 | 11799051000 | 29700 | 29700 | 29700 | 29650 | 319 |
| 361 | 20230829 | 130700 | 11789577200 | 29700 | 29650 | 29700 | 29650 | 669 |
| 362 | 20230829 | 130600 | 11769741000 | 29650 | 29700 | 29700 | 29650 | 161 |
| 363 | 20230829 | 130500 | 11764967050 | 29700 | 29700 | 29700 | 29650 | 1925 |
| 364 | 20230829 | 130400 | 11707803700 | 29700 | 29700 | 29750 | 29700 | 1093 |
| 365 | 20230829 | 130300 | 11675339900 | 29700 | 29700 | 29700 | 29700 | 2312 |
| 366 | 20230829 | 130200 | 11606673500 | 29650 | 29650 | 29700 | 29650 | 344 |
| 367 | 20230829 | 130100 | 11596461900 | 29650 | 29650 | 29700 | 29650 | 779 |
| 368 | 20230829 | 130000 | 11573358750 | 29650 | 29700 | 29700 | 29650 | 221 |
| 369 | 20230829 | 125900 | 11566801300 | 29700 | 29650 | 29700 | 29650 | 126 |
| 370 | 20230829 | 125800 | 11563062650 | 29700 | 29700 | 29750 | 29700 | 2654 |
| 371 | 20230829 | 125700 | 11484238800 | 29700 | 29700 | 29700 | 29650 | 2819 |
| 372 | 20230829 | 125600 | 11400514550 | 29650 | 29700 | 29700 | 29650 | 34 |
| 373 | 20230829 | 125500 | 11399506200 | 29700 | 29650 | 29700 | 29650 | 1585 |
| 374 | 20230829 | 125400 | 11352509150 | 29700 | 29700 | 29700 | 29700 | 441 |
| 375 | 20230829 | 125300 | 11339411450 | 29700 | 29700 | 29700 | 29700 | 945 |
| 376 | 20230829 | 125200 | 11311344950 | 29700 | 29650 | 29750 | 29650 | 3926 |
| 377 | 20230829 | 125100 | 11194742700 | 29700 | 29700 | 29700 | 29650 | 1001 |
| 378 | 20230829 | 125000 | 11165015200 | 29700 | 29700 | 29750 | 29700 | 609 |
| 379 | 20230829 | 124900 | 11146925450 | 29700 | 29700 | 29750 | 29700 | 3626 |
| 380 | 20230829 | 124800 | 11039232750 | 29650 | 29650 | 29650 | 29650 | 165 |
| 381 | 20230829 | 124700 | 11034340500 | 29650 | 29650 | 29650 | 29650 | 626 |
| 382 | 20230829 | 124600 | 11015779600 | 29650 | 29700 | 29700 | 29650 | 895 |
| 383 | 20230829 | 124500 | 10989225100 | 29700 | 29700 | 29750 | 29650 | 1719 |
| 384 | 20230829 | 124400 | 10938171250 | 29750 | 29750 | 29750 | 29700 | 983 |
| 385 | 20230829 | 124300 | 10908947150 | 29750 | 29650 | 29750 | 29650 | 4768 |
| 386 | 20230829 | 124200 | 10767353800 | 29700 | 29650 | 29700 | 29650 | 320 |
| 387 | 20230829 | 124100 | 10757863550 | 29650 | 29650 | 29650 | 29650 | 3447 |
| 388 | 20230829 | 124000 | 10655660000 | 29650 | 29650 | 29650 | 29600 | 84 |
| 389 | 20230829 | 123900 | 10653171950 | 29650 | 29650 | 29650 | 29600 | 322 |
| 390 | 20230829 | 123800 | 10643633500 | 29650 | 29650 | 29650 | 29600 | 261 |
| 391 | 20230829 | 123700 | 10635903500 | 29600 | 29700 | 29700 | 29600 | 3911 |
| 392 | 20230829 | 123600 | 10519933500 | 29700 | 29700 | 29700 | 29650 | 284 |
| 393 | 20230829 | 123500 | 10511498800 | 29700 | 29700 | 29700 | 29650 | 473 |
| 394 | 20230829 | 123400 | 10497452050 | 29650 | 29700 | 29700 | 29650 | 213 |
| 395 | 20230829 | 123300 | 10491134050 | 29650 | 29700 | 29700 | 29650 | 608 |
| 396 | 20230829 | 123200 | 10473079200 | 29700 | 29650 | 29700 | 29650 | 706 |
| 397 | 20230829 | 123100 | 10452115750 | 29650 | 29650 | 29700 | 29650 | 238 |
| 398 | 20230829 | 123000 | 10445055950 | 29650 | 29700 | 29700 | 29650 | 187 |
| 399 | 20230829 | 122900 | 10439502550 | 29650 | 29650 | 29700 | 29650 | 3777 |
| 400 | 20230829 | 122800 | 10327488200 | 29650 | 29550 | 29650 | 29550 | 4152 |
| 401 | 20230829 | 122700 | 10204562150 | 29550 | 29550 | 29600 | 29550 | 209 |
| 402 | 20230829 | 122600 | 10198382800 | 29550 | 29550 | 29600 | 29550 | 413 |
| 403 | 20230829 | 122500 | 10186171450 | 29600 | 29600 | 29600 | 29600 | 191 |
| 404 | 20230829 | 122400 | 10180517850 | 29550 | 29600 | 29600 | 29550 | 171 |
| 405 | 20230829 | 122300 | 10175462250 | 29600 | 29600 | 29600 | 29550 | 148 |
| 406 | 20230829 | 122200 | 10171086500 | 29600 | 29600 | 29600 | 29550 | 432 |
| 407 | 20230829 | 122100 | 10158319250 | 29550 | 29600 | 29600 | 29550 | 215 |
| 408 | 20230829 | 122000 | 10151963250 | 29600 | 29600 | 29600 | 29550 | 145 |
| 409 | 20230829 | 121900 | 10147672400 | 29550 | 29600 | 29600 | 29550 | 65 |
| 410 | 20230829 | 121800 | 10145749500 | 29600 | 29550 | 29600 | 29550 | 75 |
| 411 | 20230829 | 121700 | 10143530750 | 29600 | 29600 | 29600 | 29550 | 193 |
| 412 | 20230829 | 121600 | 10137818700 | 29600 | 29550 | 29600 | 29550 | 1251 |
| 413 | 20230829 | 121500 | 10100816750 | 29550 | 29500 | 29550 | 29500 | 1860 |
| 414 | 20230829 | 121400 | 10045861900 | 29500 | 29500 | 29500 | 29500 | 1908 |
| 415 | 20230829 | 121300 | 9989575900 | 29500 | 29500 | 29500 | 29500 | 65 |
| 416 | 20230829 | 121200 | 9987658400 | 29450 | 29450 | 29500 | 29450 | 225 |
| 417 | 20230829 | 121100 | 9981031800 | 29450 | 29450 | 29450 | 29450 | 47 |
| 418 | 20230829 | 121000 | 9979647650 | 29500 | 29500 | 29500 | 29450 | 65 |
| 419 | 20230829 | 120900 | 9977732650 | 29500 | 29500 | 29500 | 29450 | 102 |
| 420 | 20230829 | 120800 | 9974725200 | 29500 | 29500 | 29500 | 29500 | 100 |
| 421 | 20230829 | 120700 | 9971775200 | 29450 | 29500 | 29500 | 29450 | 127 |
| 422 | 20230829 | 120600 | 9968028950 | 29500 | 29500 | 29500 | 29500 | 183 |
| 423 | 20230829 | 120500 | 9962630450 | 29500 | 29500 | 29500 | 29500 | 89 |
| 424 | 20230829 | 120400 | 9960004950 | 29500 | 29500 | 29500 | 29500 | 518 |
| 425 | 20230829 | 120300 | 9944723950 | 29500 | 29500 | 29550 | 29500 | 203 |
| 426 | 20230829 | 120200 | 9938730450 | 29500 | 29500 | 29500 | 29500 | 76 |
| 427 | 20230829 | 120100 | 9936488450 | 29500 | 29450 | 29500 | 29450 | 1000 |
| 428 | 20230829 | 120000 | 9906988650 | 29450 | 29450 | 29500 | 29450 | 45 |
| 429 | 20230829 | 115900 | 9905663050 | 29500 | 29500 | 29500 | 29450 | 79 |
| 430 | 20230829 | 115800 | 9903333500 | 29500 | 29450 | 29500 | 29450 | 1112 |
| 431 | 20230829 | 115700 | 9870580800 | 29450 | 29400 | 29450 | 29400 | 256 |
| 432 | 20230829 | 115600 | 9863045000 | 29450 | 29450 | 29450 | 29450 | 1492 |
| 433 | 20230829 | 115500 | 9819105600 | 29450 | 29450 | 29450 | 29450 | 459 |
| 434 | 20230829 | 115400 | 9805588050 | 29450 | 29500 | 29500 | 29450 | 184 |
| 435 | 20230829 | 115300 | 9800168500 | 29500 | 29500 | 29500 | 29500 | 65 |
| 436 | 20230829 | 115200 | 9798251000 | 29450 | 29450 | 29500 | 29450 | 60 |
| 437 | 20230829 | 115100 | 9796483550 | 29450 | 29400 | 29450 | 29400 | 57 |
| 438 | 20230829 | 115000 | 9794804950 | 29400 | 29450 | 29500 | 29400 | 394 |
| 439 | 20230829 | 114900 | 9783201400 | 29450 | 29450 | 29450 | 29400 | 119 |
| 440 | 20230829 | 114800 | 9779698100 | 29500 | 29500 | 29500 | 29400 | 2553 |
| 441 | 20230829 | 114700 | 9704587250 | 29500 | 29500 | 29500 | 29500 | 541 |
| 442 | 20230829 | 114600 | 9688627750 | 29500 | 29500 | 29500 | 29500 | 230 |
| 443 | 20230829 | 114500 | 9681842750 | 29500 | 29500 | 29550 | 29500 | 196 |
| 444 | 20230829 | 114400 | 9676059300 | 29500 | 29500 | 29500 | 29500 | 25 |
| 445 | 20230829 | 114300 | 9675321800 | 29500 | 29550 | 29550 | 29500 | 838 |
| 446 | 20230829 | 114200 | 9650568150 | 29550 | 29500 | 29550 | 29450 | 597 |
| 447 | 20230829 | 114100 | 9632976150 | 29500 | 29500 | 29550 | 29450 | 401 |
| 448 | 20230829 | 114000 | 9621146950 | 29500 | 29500 | 29550 | 29500 | 559 |
| 449 | 20230829 | 113900 | 9604653300 | 29500 | 29450 | 29500 | 29450 | 386 |
| 450 | 20230829 | 113800 | 9593267400 | 29450 | 29500 | 29500 | 29450 | 61 |
| 451 | 20230829 | 113700 | 9591470800 | 29500 | 29550 | 29550 | 29500 | 184 |
| 452 | 20230829 | 113600 | 9586042550 | 29550 | 29500 | 29550 | 29500 | 595 |
| 453 | 20230829 | 113500 | 9568489750 | 29500 | 29550 | 29550 | 29500 | 73 |
| 454 | 20230829 | 113400 | 9566335100 | 29550 | 29550 | 29550 | 29500 | 1023 |
| 455 | 20230829 | 113300 | 9536105500 | 29500 | 29500 | 29500 | 29500 | 650 |
| 456 | 20230829 | 113200 | 9516930500 | 29500 | 29500 | 29550 | 29500 | 516 |
| 457 | 20230829 | 113100 | 9501708450 | 29500 | 29500 | 29500 | 29500 | 186 |
| 458 | 20230829 | 113000 | 9496221450 | 29500 | 29500 | 29500 | 29500 | 313 |
| 459 | 20230829 | 112900 | 9486987950 | 29500 | 29550 | 29550 | 29500 | 115 |
| 460 | 20230829 | 112800 | 9483594950 | 29550 | 29550 | 29550 | 29550 | 99 |
| 461 | 20230829 | 112700 | 9480669500 | 29600 | 29550 | 29600 | 29500 | 1278 |
| 462 | 20230829 | 112600 | 9442914300 | 29550 | 29550 | 29600 | 29550 | 429 |
| 463 | 20230829 | 112500 | 9430232250 | 29550 | 29450 | 29550 | 29450 | 2319 |
| 464 | 20230829 | 112400 | 9361808800 | 29450 | 29500 | 29500 | 29400 | 100 |
| 465 | 20230829 | 112300 | 9358863800 | 29400 | 29450 | 29500 | 29400 | 406 |
| 466 | 20230829 | 112200 | 9346914450 | 29450 | 29450 | 29450 | 29450 | 858 |
| 467 | 20230829 | 112100 | 9321646350 | 29450 | 29450 | 29500 | 29450 | 968 |
| 468 | 20230829 | 112000 | 9293138700 | 29450 | 29400 | 29450 | 29400 | 1186 |
| 469 | 20230829 | 111900 | 9258265200 | 29450 | 29450 | 29450 | 29450 | 437 |
| 470 | 20230829 | 111800 | 9245395550 | 29500 | 29450 | 29500 | 29450 | 535 |
| 471 | 20230829 | 111700 | 9229614700 | 29450 | 29500 | 29500 | 29450 | 803 |
| 472 | 20230829 | 111600 | 9205966300 | 29450 | 29500 | 29500 | 29450 | 1012 |
| 473 | 20230829 | 111500 | 9176161450 | 29500 | 29450 | 29500 | 29450 | 934 |
| 474 | 20230829 | 111400 | 9148652150 | 29500 | 29450 | 29500 | 29450 | 588 |
| 475 | 20230829 | 111300 | 9131308650 | 29450 | 29500 | 29550 | 29450 | 571 |
| 476 | 20230829 | 111200 | 9114480400 | 29500 | 29500 | 29500 | 29500 | 310 |
| 477 | 20230829 | 111100 | 9105335400 | 29500 | 29500 | 29550 | 29500 | 1012 |
| 478 | 20230829 | 111000 | 9075481300 | 29500 | 29500 | 29550 | 29500 | 42 |
| 479 | 20230829 | 110900 | 9074240800 | 29550 | 29500 | 29550 | 29500 | 364 |
| 480 | 20230829 | 110800 | 9063501900 | 29550 | 29550 | 29550 | 29500 | 113 |
| 481 | 20230829 | 110700 | 9060167250 | 29550 | 29500 | 29550 | 29500 | 68 |
| 482 | 20230829 | 110600 | 9058158550 | 29500 | 29500 | 29550 | 29500 | 255 |
| 483 | 20230829 | 110500 | 9050633450 | 29550 | 29550 | 29600 | 29500 | 326 |
| 484 | 20230829 | 110400 | 9040995250 | 29550 | 29550 | 29550 | 29550 | 387 |
| 485 | 20230829 | 110300 | 9029559400 | 29550 | 29500 | 29550 | 29500 | 2184 |
| 486 | 20230829 | 110200 | 8965083450 | 29550 | 29550 | 29550 | 29550 | 614 |
| 487 | 20230829 | 110100 | 8946939750 | 29550 | 29500 | 29550 | 29500 | 272 |
| 488 | 20230829 | 110000 | 8938912300 | 29550 | 29500 | 29550 | 29450 | 5657 |
| 489 | 20230829 | 105900 | 8772149150 | 29500 | 29550 | 29550 | 29500 | 1441 |
| 490 | 20230829 | 105800 | 8729633350 | 29500 | 29550 | 29550 | 29500 | 205 |
| 491 | 20230829 | 105700 | 8723579800 | 29550 | 29500 | 29550 | 29500 | 321 |
| 492 | 20230829 | 105600 | 8714110050 | 29500 | 29500 | 29550 | 29500 | 736 |
| 493 | 20230829 | 105500 | 8692397850 | 29500 | 29500 | 29500 | 29500 | 423 |
| 494 | 20230829 | 105400 | 8679919350 | 29500 | 29550 | 29550 | 29500 | 585 |
| 495 | 20230829 | 105300 | 8662643900 | 29550 | 29550 | 29550 | 29500 | 382 |
| 496 | 20230829 | 105200 | 8651360050 | 29550 | 29550 | 29550 | 29500 | 39 |
| 497 | 20230829 | 105100 | 8650207900 | 29550 | 29600 | 29600 | 29500 | 1725 |
| 498 | 20230829 | 105000 | 8599232550 | 29600 | 29600 | 29600 | 29550 | 729 |
| 499 | 20230829 | 104900 | 8577667950 | 29600 | 29600 | 29650 | 29600 | 363 |
| 500 | 20230829 | 104800 | 8566922600 | 29600 | 29650 | 29650 | 29600 | 2772 |
| 501 | 20230829 | 104700 | 8484782500 | 29650 | 29600 | 29650 | 29600 | 3660 |
| 502 | 20230829 | 104600 | 8376412100 | 29600 | 29600 | 29600 | 29600 | 3321 |
| 503 | 20230829 | 104500 | 8278110500 | 29600 | 29550 | 29600 | 29550 | 497 |
| 504 | 20230829 | 104400 | 8263422700 | 29550 | 29550 | 29600 | 29550 | 589 |
| 505 | 20230829 | 104300 | 8246014650 | 29550 | 29550 | 29550 | 29550 | 1552 |
| 506 | 20230829 | 104200 | 8200153050 | 29550 | 29600 | 29600 | 29550 | 1588 |
| 507 | 20230829 | 104100 | 8153224300 | 29550 | 29550 | 29550 | 29550 | 151 |
| 508 | 20230829 | 104000 | 8148762250 | 29600 | 29600 | 29600 | 29550 | 377 |
| 509 | 20230829 | 103900 | 8137607300 | 29600 | 29600 | 29650 | 29600 | 786 |
| 510 | 20230829 | 103800 | 8114340200 | 29650 | 29600 | 29650 | 29600 | 987 |
| 511 | 20230829 | 103700 | 8085124850 | 29600 | 29550 | 29650 | 29550 | 1629 |
| 512 | 20230829 | 103600 | 8036913150 | 29550 | 29550 | 29550 | 29550 | 2214 |
| 513 | 20230829 | 103500 | 7971489450 | 29550 | 29550 | 29600 | 29550 | 529 |
| 514 | 20230829 | 103400 | 7955852500 | 29550 | 29600 | 29600 | 29550 | 1035 |
| 515 | 20230829 | 103300 | 7925248500 | 29600 | 29550 | 29600 | 29550 | 3825 |
| 516 | 20230829 | 103200 | 7812039850 | 29550 | 29600 | 29600 | 29550 | 742 |
| 517 | 20230829 | 103100 | 7790080650 | 29600 | 29600 | 29600 | 29550 | 666 |
| 518 | 20230829 | 103000 | 7770367600 | 29600 | 29600 | 29600 | 29550 | 2867 |
| 519 | 20230829 | 102900 | 7685504900 | 29600 | 29600 | 29650 | 29550 | 1139 |
| 520 | 20230829 | 102800 | 7651797600 | 29600 | 29600 | 29650 | 29600 | 869 |
| 521 | 20230829 | 102700 | 7626074650 | 29600 | 29600 | 29650 | 29600 | 445 |
| 522 | 20230829 | 102600 | 7612889450 | 29600 | 29600 | 29650 | 29600 | 454 |
| 523 | 20230829 | 102500 | 7599437500 | 29650 | 29600 | 29650 | 29550 | 501 |
| 524 | 20230829 | 102400 | 7584585850 | 29600 | 29550 | 29650 | 29550 | 887 |
| 525 | 20230829 | 102300 | 7558306800 | 29600 | 29600 | 29650 | 29550 | 2362 |
| 526 | 20230829 | 102200 | 7488374950 | 29600 | 29600 | 29650 | 29550 | 1033 |
| 527 | 20230829 | 102100 | 7457793800 | 29600 | 29650 | 29700 | 29600 | 4054 |
| 528 | 20230829 | 102000 | 7337589000 | 29650 | 29650 | 29700 | 29650 | 2316 |
| 529 | 20230829 | 101900 | 7268903950 | 29650 | 29700 | 29750 | 29650 | 2116 |
| 530 | 20230829 | 101800 | 7206054850 | 29700 | 29700 | 29750 | 29700 | 952 |
| 531 | 20230829 | 101700 | 7177772600 | 29700 | 29750 | 29800 | 29650 | 8759 |
| 532 | 20230829 | 101600 | 6917558400 | 29750 | 29750 | 29800 | 29700 | 3296 |
| 533 | 20230829 | 101500 | 6819487150 | 29750 | 29750 | 29750 | 29750 | 3511 |
| 534 | 20230829 | 101400 | 6715034900 | 29750 | 29700 | 29750 | 29700 | 5586 |
| 535 | 20230829 | 101300 | 6548911350 | 29700 | 29700 | 29750 | 29650 | 5709 |
| 536 | 20230829 | 101200 | 6379347750 | 29700 | 29650 | 29700 | 29600 | 5616 |
| 537 | 20230829 | 101100 | 6212742500 | 29600 | 29500 | 29650 | 29500 | 20662 |
| 538 | 20230829 | 101000 | 5601479700 | 29500 | 29500 | 29550 | 29450 | 1968 |
| 539 | 20230829 | 100900 | 5543426800 | 29500 | 29500 | 29550 | 29500 | 2394 |
| 540 | 20230829 | 100800 | 5472796350 | 29500 | 29500 | 29550 | 29500 | 2280 |
| 541 | 20230829 | 100700 | 5405443250 | 29550 | 29550 | 29550 | 29500 | 2735 |
| 542 | 20230829 | 100600 | 5324732200 | 29550 | 29450 | 29550 | 29450 | 12030 |
| 543 | 20230829 | 100500 | 4969733800 | 29450 | 29400 | 29500 | 29400 | 635 |
| 544 | 20230829 | 100400 | 4951010800 | 29400 | 29400 | 29500 | 29400 | 13066 |
| 545 | 20230829 | 100300 | 4566183200 | 29400 | 29400 | 29450 | 29400 | 252 |
| 546 | 20230829 | 100200 | 4558773650 | 29400 | 29400 | 29400 | 29350 | 690 |
| 547 | 20230829 | 100100 | 4538487750 | 29400 | 29400 | 29400 | 29400 | 304 |
| 548 | 20230829 | 100000 | 4529550150 | 29400 | 29400 | 29400 | 29400 | 585 |
| 549 | 20230829 | 095900 | 4512351150 | 29400 | 29400 | 29450 | 29400 | 1860 |
| 550 | 20230829 | 095800 | 4457663200 | 29400 | 29400 | 29450 | 29400 | 1404 |
| 551 | 20230829 | 095700 | 4416385550 | 29400 | 29400 | 29450 | 29400 | 1868 |
| 552 | 20230829 | 095600 | 4361466300 | 29400 | 29350 | 29450 | 29350 | 3426 |
| 553 | 20230829 | 095500 | 4260747950 | 29350 | 29400 | 29400 | 29350 | 3372 |
| 554 | 20230829 | 095400 | 4161767600 | 29400 | 29400 | 29400 | 29400 | 1436 |
| 555 | 20230829 | 095300 | 4119549200 | 29400 | 29400 | 29450 | 29400 | 786 |
| 556 | 20230829 | 095200 | 4096437750 | 29350 | 29400 | 29400 | 29350 | 2279 |
| 557 | 20230829 | 095100 | 4029473250 | 29400 | 29400 | 29450 | 29400 | 1403 |
| 558 | 20230829 | 095000 | 3988220050 | 29400 | 29350 | 29450 | 29350 | 9553 |
| 559 | 20230829 | 094900 | 3707401450 | 29350 | 29400 | 29400 | 29350 | 446 |
| 560 | 20230829 | 094800 | 3694307400 | 29350 | 29350 | 29400 | 29350 | 2811 |
| 561 | 20230829 | 094700 | 3611799550 | 29350 | 29400 | 29400 | 29350 | 572 |
| 562 | 20230829 | 094600 | 3595011250 | 29400 | 29400 | 29400 | 29350 | 2228 |
| 563 | 20230829 | 094500 | 3529585350 | 29350 | 29350 | 29350 | 29300 | 2749 |
| 564 | 20230829 | 094400 | 3448903200 | 29350 | 29300 | 29350 | 29300 | 5305 |
| 565 | 20230829 | 094300 | 3293263300 | 29300 | 29300 | 29300 | 29300 | 162 |
| 566 | 20230829 | 094200 | 3288516700 | 29300 | 29350 | 29350 | 29300 | 3057 |
| 567 | 20230829 | 094100 | 3198942500 | 29300 | 29350 | 29350 | 29300 | 668 |
| 568 | 20230829 | 094000 | 3179336950 | 29350 | 29300 | 29350 | 29300 | 1223 |
| 569 | 20230829 | 093900 | 3143500400 | 29300 | 29300 | 29300 | 29300 | 1001 |
| 570 | 20230829 | 093800 | 3114171100 | 29300 | 29250 | 29350 | 29250 | 5271 |
| 571 | 20230829 | 093700 | 2959730700 | 29300 | 29300 | 29300 | 29250 | 49 |
| 572 | 20230829 | 093600 | 2958295500 | 29300 | 29250 | 29300 | 29250 | 150 |
| 573 | 20230829 | 093500 | 2953907250 | 29300 | 29250 | 29300 | 29250 | 951 |
| 574 | 20230829 | 093400 | 2926069600 | 29250 | 29200 | 29300 | 29200 | 1906 |
| 575 | 20230829 | 093300 | 2870312600 | 29200 | 29200 | 29250 | 29200 | 583 |
| 576 | 20230829 | 093200 | 2853266050 | 29200 | 29200 | 29250 | 29200 | 1384 |
| 577 | 20230829 | 093100 | 2812803500 | 29200 | 29200 | 29250 | 29200 | 2530 |
| 578 | 20230829 | 093000 | 2738921100 | 29200 | 29250 | 29250 | 29200 | 1317 |
| 579 | 20230829 | 092900 | 2700435150 | 29250 | 29250 | 29250 | 29200 | 81 |
| 580 | 20230829 | 092800 | 2698066900 | 29250 | 29250 | 29300 | 29150 | 4418 |
| 581 | 20230829 | 092700 | 2569001250 | 29250 | 29200 | 29250 | 29200 | 1185 |
| 582 | 20230829 | 092600 | 2534371400 | 29250 | 29200 | 29250 | 29200 | 1926 |
| 583 | 20230829 | 092500 | 2478115650 | 29200 | 29250 | 29300 | 29200 | 2180 |
| 584 | 20230829 | 092400 | 2414340050 | 29250 | 29250 | 29300 | 29200 | 1592 |
| 585 | 20230829 | 092300 | 2367779950 | 29200 | 29250 | 29300 | 29200 | 2658 |
| 586 | 20230829 | 092200 | 2290042400 | 29250 | 29250 | 29300 | 29250 | 764 |
| 587 | 20230829 | 092100 | 2267687800 | 29250 | 29350 | 29350 | 29250 | 3694 |
| 588 | 20230829 | 092000 | 2159428650 | 29350 | 29350 | 29350 | 29300 | 1765 |
| 589 | 20230829 | 091900 | 2107630900 | 29350 | 29400 | 29400 | 29350 | 2463 |
| 590 | 20230829 | 091800 | 2035341700 | 29400 | 29350 | 29400 | 29350 | 307 |
| 591 | 20230829 | 091700 | 2026326850 | 29350 | 29350 | 29350 | 29350 | 6138 |
| 592 | 20230829 | 091600 | 1846176550 | 29350 | 29350 | 29400 | 29350 | 2885 |
| 593 | 20230829 | 091500 | 1761501300 | 29400 | 29400 | 29400 | 29350 | 4008 |
| 594 | 20230829 | 091400 | 1643761150 | 29400 | 29300 | 29400 | 29300 | 3614 |
| 595 | 20230829 | 091300 | 1537692750 | 29350 | 29350 | 29350 | 29300 | 2462 |
| 596 | 20230829 | 091200 | 1465446950 | 29350 | 29350 | 29400 | 29300 | 3632 |
| 597 | 20230829 | 091100 | 1358855000 | 29350 | 29300 | 29350 | 29300 | 690 |
| 598 | 20230829 | 091000 | 1338635300 | 29300 | 29300 | 29350 | 29250 | 8347 |
| 599 | 20230829 | 090900 | 1094141900 | 29300 | 29300 | 29300 | 29250 | 1872 |
| 600 | 20230829 | 090800 | 1039306850 | 29300 | 29300 | 29350 | 29250 | 1574 |
| 601 | 20230829 | 090700 | 993190250 | 29300 | 29250 | 29350 | 29250 | 3693 |
| 602 | 20230829 | 090600 | 885018550 | 29250 | 29300 | 29300 | 29200 | 2816 |
| 603 | 20230829 | 090500 | 802624700 | 29300 | 29300 | 29300 | 29250 | 5033 |
| 604 | 20230829 | 090400 | 655270750 | 29300 | 29200 | 29300 | 29150 | 3723 |
| 605 | 20230829 | 090300 | 546514700 | 29200 | 29250 | 29250 | 29150 | 2581 |
| 606 | 20230829 | 090200 | 471124600 | 29200 | 29200 | 29350 | 29200 | 3214 |
| 607 | 20230829 | 090100 | 376974800 | 29200 | 29250 | 29350 | 29150 | 7104 |
| 608 | 20230829 | 090000 | 168967250 | 29200 | 29300 | 29300 | 29200 | 5776 |