31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 3 | 20230829 | 183600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230829 | 183500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230829 | 183400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230829 | 183300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230829 | 183200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230829 | 183100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230829 | 183000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230829 | 182900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230829 | 182800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230829 | 182700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230829 | 182600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230829 | 182500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230829 | 182400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230829 | 182300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230829 | 182200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230829 | 182100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230829 | 182000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230829 | 181900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230829 | 181800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230829 | 181700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230829 | 181600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230829 | 181500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230829 | 181400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230829 | 181300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230829 | 181200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230829 | 181100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230829 | 181000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230829 | 180900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230829 | 180800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230829 | 180700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 33 | 20230829 | 180600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230829 | 180500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230829 | 180400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230829 | 180300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230829 | 180200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230829 | 180100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230829 | 180000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230829 | 175900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230829 | 175800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230829 | 175700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230829 | 175600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230829 | 175500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230829 | 175400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230829 | 175300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230829 | 175200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230829 | 175100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230829 | 175000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230829 | 174900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230829 | 174800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230829 | 174700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230829 | 174600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230829 | 174500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230829 | 174400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230829 | 174300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230829 | 174200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230829 | 174100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230829 | 174000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230829 | 173900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230829 | 173800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230829 | 173700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 63 | 20230829 | 173600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230829 | 173500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230829 | 173400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230829 | 173300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230829 | 173200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230829 | 173100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230829 | 173000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230829 | 172900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230829 | 172800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230829 | 172700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230829 | 172600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230829 | 172500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230829 | 172400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230829 | 172300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230829 | 172200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230829 | 172100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230829 | 172000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230829 | 171900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230829 | 171800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230829 | 171700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230829 | 171600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230829 | 171500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230829 | 171400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230829 | 171300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230829 | 171200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230829 | 171100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230829 | 171000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230829 | 170900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230829 | 170800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230829 | 170700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 93 | 20230829 | 170600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230829 | 170500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230829 | 170400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230829 | 170300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230829 | 170200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230829 | 170100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230829 | 170000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230829 | 165900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230829 | 165800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230829 | 165700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230829 | 165600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230829 | 165500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230829 | 165400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230829 | 165300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230829 | 165200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230829 | 165100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230829 | 165000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230829 | 164900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230829 | 164800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230829 | 164700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230829 | 164600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230829 | 164500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230829 | 164400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230829 | 164300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230829 | 164200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230829 | 164100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230829 | 164000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230829 | 163900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230829 | 163800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230829 | 163700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 123 | 20230829 | 163600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230829 | 163500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230829 | 163400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230829 | 163300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230829 | 163200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230829 | 163100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230829 | 163000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230829 | 162900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230829 | 162800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230829 | 162700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230829 | 162600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230829 | 162500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230829 | 162400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230829 | 162300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230829 | 162200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230829 | 162100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230829 | 162000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230829 | 161900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230829 | 161800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230829 | 161700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230829 | 161600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230829 | 161500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230829 | 161400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230829 | 161300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230829 | 161200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230829 | 161100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230829 | 161000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230829 | 160900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230829 | 160800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230829 | 160700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 153 | 20230829 | 160600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230829 | 160500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230829 | 160400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230829 | 160300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230829 | 160200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230829 | 160100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230829 | 160000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230829 | 155900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230829 | 155800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230829 | 155700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230829 | 155600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230829 | 155500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230829 | 155400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230829 | 155300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230829 | 155200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230829 | 155100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230829 | 155000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230829 | 154900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230829 | 154800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230829 | 154700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230829 | 154600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230829 | 154500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230829 | 154400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230829 | 154300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230829 | 154200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230829 | 154100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230829 | 154000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230829 | 153900 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230829 | 153800 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230829 | 153700 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 183 | 20230829 | 153600 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230829 | 153500 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230829 | 153400 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230829 | 153300 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230829 | 153200 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230829 | 153100 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230829 | 153000 | 13471929400 | 33050 | 33050 | 33050 | 33050 | 5511 |
| 190 | 20230829 | 152900 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230829 | 152800 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230829 | 152700 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230829 | 152600 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230829 | 152500 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230829 | 152400 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230829 | 152300 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230829 | 152200 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230829 | 152100 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230829 | 152000 | 13289790850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230829 | 151900 | 13289790850 | 33050 | 33100 | 33150 | 33050 | 1194 |
| 201 | 20230829 | 151800 | 13250248050 | 33150 | 33100 | 33200 | 33100 | 388 |
| 202 | 20230829 | 151700 | 13237386800 | 33100 | 33150 | 33150 | 33100 | 1816 |
| 203 | 20230829 | 151600 | 13177201100 | 33150 | 33150 | 33150 | 33100 | 1670 |
| 204 | 20230829 | 151500 | 13121851900 | 33150 | 33100 | 33150 | 33100 | 1339 |
| 205 | 20230829 | 151400 | 13077497400 | 33150 | 33150 | 33150 | 33100 | 377 |
| 206 | 20230829 | 151300 | 13065007400 | 33100 | 33150 | 33150 | 33100 | 699 |
| 207 | 20230829 | 151200 | 13041839850 | 33100 | 33100 | 33200 | 33100 | 1979 |
| 208 | 20230829 | 151100 | 12976265150 | 33100 | 33150 | 33200 | 33100 | 1856 |
| 209 | 20230829 | 151000 | 12914723400 | 33150 | 33200 | 33200 | 33150 | 665 |
| 210 | 20230829 | 150900 | 12892665700 | 33150 | 33200 | 33200 | 33150 | 725 |
| 211 | 20230829 | 150800 | 12868599250 | 33150 | 33200 | 33200 | 33150 | 1047 |
| 212 | 20230829 | 150700 | 12833857900 | 33150 | 33200 | 33200 | 33150 | 462 |
| 213 | 20230829 | 150600 | 12818534100 | 33150 | 33200 | 33250 | 33150 | 889 |
| 214 | 20230829 | 150500 | 12789026250 | 33200 | 33150 | 33200 | 33150 | 585 |
| 215 | 20230829 | 150400 | 12769607500 | 33150 | 33150 | 33200 | 33150 | 442 |
| 216 | 20230829 | 150300 | 12754953500 | 33100 | 33200 | 33250 | 33100 | 1274 |
| 217 | 20230829 | 150200 | 12712685450 | 33200 | 33150 | 33250 | 33100 | 725 |
| 218 | 20230829 | 150100 | 12688633950 | 33100 | 33150 | 33200 | 33100 | 385 |
| 219 | 20230829 | 150000 | 12675873200 | 33150 | 33100 | 33200 | 33100 | 1831 |
| 220 | 20230829 | 145900 | 12615165450 | 33100 | 33150 | 33200 | 33100 | 1572 |
| 221 | 20230829 | 145800 | 12563066900 | 33200 | 33150 | 33200 | 33150 | 685 |
| 222 | 20230829 | 145700 | 12540338750 | 33200 | 33150 | 33200 | 33050 | 2031 |
| 223 | 20230829 | 145600 | 12473100350 | 33100 | 33150 | 33200 | 33100 | 3388 |
| 224 | 20230829 | 145500 | 12360793000 | 33150 | 33200 | 33200 | 33150 | 1303 |
| 225 | 20230829 | 145400 | 12317562400 | 33150 | 33200 | 33200 | 33150 | 791 |
| 226 | 20230829 | 145300 | 12291318400 | 33150 | 33200 | 33200 | 33150 | 742 |
| 227 | 20230829 | 145200 | 12266706800 | 33200 | 33200 | 33200 | 33150 | 982 |
| 228 | 20230829 | 145100 | 12234123800 | 33200 | 33200 | 33200 | 33150 | 814 |
| 229 | 20230829 | 145000 | 12207125400 | 33150 | 33200 | 33200 | 33150 | 1467 |
| 230 | 20230829 | 144900 | 12158438300 | 33200 | 33050 | 33200 | 33050 | 937 |
| 231 | 20230829 | 144800 | 12127394200 | 33050 | 33100 | 33150 | 33050 | 685 |
| 232 | 20230829 | 144700 | 12104717650 | 33100 | 33100 | 33150 | 33100 | 482 |
| 233 | 20230829 | 144600 | 12088753500 | 33100 | 33100 | 33150 | 33050 | 989 |
| 234 | 20230829 | 144500 | 12055998650 | 33150 | 33100 | 33150 | 33100 | 334 |
| 235 | 20230829 | 144400 | 12044933900 | 33050 | 33100 | 33150 | 33000 | 2619 |
| 236 | 20230829 | 144300 | 11958280800 | 33050 | 33050 | 33100 | 33050 | 500 |
| 237 | 20230829 | 144200 | 11941744800 | 33050 | 33100 | 33100 | 33050 | 619 |
| 238 | 20230829 | 144100 | 11921273350 | 33050 | 33100 | 33150 | 33050 | 1171 |
| 239 | 20230829 | 144000 | 11882497050 | 33100 | 33100 | 33150 | 33100 | 665 |
| 240 | 20230829 | 143900 | 11860467100 | 33150 | 33050 | 33150 | 33050 | 598 |
| 241 | 20230829 | 143800 | 11840688500 | 33050 | 33000 | 33150 | 33000 | 1061 |
| 242 | 20230829 | 143700 | 11805587650 | 33050 | 33050 | 33100 | 33000 | 746 |
| 243 | 20230829 | 143600 | 11780926950 | 33100 | 33000 | 33100 | 33000 | 801 |
| 244 | 20230829 | 143500 | 11754428750 | 33100 | 33050 | 33100 | 33000 | 2152 |
| 245 | 20230829 | 143400 | 11683269150 | 33000 | 33050 | 33050 | 33000 | 482 |
| 246 | 20230829 | 143300 | 11667351950 | 33050 | 33000 | 33050 | 33000 | 713 |
| 247 | 20230829 | 143200 | 11643808250 | 33000 | 33000 | 33050 | 33000 | 677 |
| 248 | 20230829 | 143100 | 11621452600 | 33050 | 33000 | 33050 | 33000 | 719 |
| 249 | 20230829 | 143000 | 11597703400 | 33100 | 33050 | 33100 | 33000 | 907 |
| 250 | 20230829 | 142900 | 11567751600 | 33050 | 33050 | 33050 | 33000 | 459 |
| 251 | 20230829 | 142800 | 11552589150 | 33050 | 33000 | 33050 | 33000 | 582 |
| 252 | 20230829 | 142700 | 11533373250 | 33000 | 33050 | 33050 | 33000 | 570 |
| 253 | 20230829 | 142600 | 11514548200 | 33000 | 33100 | 33100 | 33000 | 1037 |
| 254 | 20230829 | 142500 | 11480297300 | 33100 | 33050 | 33100 | 33000 | 933 |
| 255 | 20230829 | 142400 | 11449459750 | 33000 | 33000 | 33050 | 33000 | 281 |
| 256 | 20230829 | 142300 | 11440182400 | 33000 | 33000 | 33050 | 33000 | 1693 |
| 257 | 20230829 | 142200 | 11384259150 | 33000 | 33000 | 33050 | 33000 | 636 |
| 258 | 20230829 | 142100 | 11363257050 | 33000 | 33000 | 33050 | 33000 | 316 |
| 259 | 20230829 | 142000 | 11352823300 | 33000 | 33050 | 33050 | 33000 | 497 |
| 260 | 20230829 | 141900 | 11336410800 | 33000 | 33000 | 33050 | 33000 | 1056 |
| 261 | 20230829 | 141800 | 11301536100 | 33050 | 32950 | 33050 | 32950 | 613 |
| 262 | 20230829 | 141700 | 11281297250 | 32950 | 33000 | 33000 | 32950 | 692 |
| 263 | 20230829 | 141600 | 11258476400 | 33000 | 32950 | 33000 | 32950 | 1393 |
| 264 | 20230829 | 141500 | 11212523250 | 32950 | 32950 | 33000 | 32950 | 944 |
| 265 | 20230829 | 141400 | 11181401650 | 33000 | 33000 | 33050 | 32950 | 738 |
| 266 | 20230829 | 141300 | 11157036900 | 32950 | 33050 | 33050 | 32950 | 731 |
| 267 | 20230829 | 141200 | 11132926650 | 33050 | 33050 | 33050 | 33000 | 796 |
| 268 | 20230829 | 141100 | 11106646500 | 33050 | 33050 | 33050 | 33000 | 1106 |
| 269 | 20230829 | 141000 | 11070110550 | 33050 | 33050 | 33100 | 33000 | 268 |
| 270 | 20230829 | 140900 | 11061252350 | 33050 | 33050 | 33050 | 33000 | 1100 |
| 271 | 20230829 | 140800 | 11024911500 | 33050 | 33050 | 33050 | 33000 | 979 |
| 272 | 20230829 | 140700 | 10992594050 | 33050 | 33050 | 33100 | 33000 | 1382 |
| 273 | 20230829 | 140600 | 10946937250 | 33050 | 33050 | 33050 | 33000 | 1553 |
| 274 | 20230829 | 140500 | 10895627400 | 33050 | 33100 | 33100 | 33000 | 1050 |
| 275 | 20230829 | 140400 | 10860926300 | 33100 | 33050 | 33100 | 33050 | 553 |
| 276 | 20230829 | 140300 | 10842636450 | 33100 | 33100 | 33100 | 33050 | 528 |
| 277 | 20230829 | 140200 | 10825173750 | 33050 | 33150 | 33150 | 33050 | 667 |
| 278 | 20230829 | 140100 | 10803102600 | 33150 | 33100 | 33150 | 33050 | 1478 |
| 279 | 20230829 | 140000 | 10754182900 | 33100 | 33050 | 33100 | 33050 | 713 |
| 280 | 20230829 | 135900 | 10730608300 | 33100 | 33100 | 33100 | 33000 | 598 |
| 281 | 20230829 | 135800 | 10710839900 | 33050 | 33000 | 33100 | 33000 | 1198 |
| 282 | 20230829 | 135700 | 10671246650 | 33000 | 33100 | 33100 | 33000 | 715 |
| 283 | 20230829 | 135600 | 10647601800 | 33100 | 33100 | 33100 | 33050 | 565 |
| 284 | 20230829 | 135500 | 10628917700 | 33100 | 33000 | 33150 | 32950 | 5268 |
| 285 | 20230829 | 135400 | 10454745900 | 33000 | 33000 | 33050 | 33000 | 1018 |
| 286 | 20230829 | 135300 | 10421132600 | 33050 | 33000 | 33050 | 33000 | 400 |
| 287 | 20230829 | 135200 | 10407924600 | 32950 | 32900 | 33050 | 32900 | 2282 |
| 288 | 20230829 | 135100 | 10332648700 | 32900 | 32950 | 33000 | 32900 | 2659 |
| 289 | 20230829 | 135000 | 10245086700 | 32900 | 32900 | 32950 | 32900 | 3333 |
| 290 | 20230829 | 134900 | 10135408050 | 32900 | 32900 | 32950 | 32900 | 790 |
| 291 | 20230829 | 134800 | 10109393950 | 32950 | 32950 | 33000 | 32900 | 1043 |
| 292 | 20230829 | 134700 | 10075033950 | 32950 | 32950 | 33000 | 32950 | 1360 |
| 293 | 20230829 | 134600 | 10030205150 | 33000 | 32950 | 33000 | 32950 | 752 |
| 294 | 20230829 | 134500 | 10005413650 | 32950 | 32950 | 33000 | 32900 | 3063 |
| 295 | 20230829 | 134400 | 9904492550 | 32950 | 32950 | 32950 | 32900 | 680 |
| 296 | 20230829 | 134300 | 9882106550 | 32950 | 32900 | 32950 | 32900 | 847 |
| 297 | 20230829 | 134200 | 9854229900 | 32900 | 32950 | 32950 | 32900 | 626 |
| 298 | 20230829 | 134100 | 9833615750 | 32900 | 33000 | 33000 | 32900 | 485 |
| 299 | 20230829 | 134000 | 9817634650 | 32950 | 32900 | 33000 | 32900 | 790 |
| 300 | 20230829 | 133900 | 9791613100 | 32900 | 33000 | 33000 | 32900 | 1688 |
| 301 | 20230829 | 133800 | 9736001850 | 33000 | 32950 | 33000 | 32900 | 2476 |
| 302 | 20230829 | 133700 | 9654320000 | 32950 | 32950 | 33000 | 32900 | 751 |
| 303 | 20230829 | 133600 | 9629588700 | 32900 | 32950 | 33000 | 32900 | 1545 |
| 304 | 20230829 | 133500 | 9578701100 | 32950 | 33000 | 33000 | 32950 | 608 |
| 305 | 20230829 | 133400 | 9558654800 | 32950 | 33000 | 33000 | 32950 | 1543 |
| 306 | 20230829 | 133300 | 9507800950 | 32950 | 32950 | 33000 | 32950 | 762 |
| 307 | 20230829 | 133200 | 9482679550 | 32950 | 33000 | 33000 | 32950 | 1211 |
| 308 | 20230829 | 133100 | 9442767200 | 33000 | 32950 | 33000 | 32950 | 812 |
| 309 | 20230829 | 133000 | 9415980250 | 32950 | 33000 | 33000 | 32950 | 457 |
| 310 | 20230829 | 132900 | 9400914150 | 33000 | 33000 | 33000 | 32950 | 985 |
| 311 | 20230829 | 132800 | 9368441250 | 33050 | 33000 | 33050 | 32950 | 809 |
| 312 | 20230829 | 132700 | 9341753200 | 33000 | 32950 | 33050 | 32950 | 908 |
| 313 | 20230829 | 132600 | 9311806000 | 33000 | 33000 | 33050 | 32950 | 407 |
| 314 | 20230829 | 132500 | 9298375600 | 33050 | 33000 | 33050 | 32950 | 1275 |
| 315 | 20230829 | 132400 | 9256306750 | 33000 | 33000 | 33050 | 32950 | 481 |
| 316 | 20230829 | 132300 | 9240441050 | 33000 | 32950 | 33000 | 32950 | 574 |
| 317 | 20230829 | 132200 | 9221510650 | 32950 | 33000 | 33000 | 32950 | 590 |
| 318 | 20230829 | 132100 | 9202051850 | 33000 | 33000 | 33050 | 32950 | 583 |
| 319 | 20230829 | 132000 | 9182816400 | 33050 | 33000 | 33050 | 32950 | 640 |
| 320 | 20230829 | 131900 | 9161712850 | 33000 | 32950 | 33000 | 32950 | 663 |
| 321 | 20230829 | 131800 | 9139839600 | 33000 | 33000 | 33100 | 32950 | 9571 |
| 322 | 20230829 | 131700 | 8823993900 | 33000 | 32950 | 33000 | 32950 | 945 |
| 323 | 20230829 | 131600 | 8792830800 | 32950 | 33000 | 33000 | 32950 | 702 |
| 324 | 20230829 | 131500 | 8769692500 | 33000 | 32900 | 33000 | 32900 | 3146 |
| 325 | 20230829 | 131400 | 8666036650 | 32900 | 33000 | 33000 | 32900 | 2544 |
| 326 | 20230829 | 131300 | 8582230450 | 33000 | 32950 | 33000 | 32950 | 573 |
| 327 | 20230829 | 131200 | 8563340900 | 32950 | 33000 | 33000 | 32950 | 628 |
| 328 | 20230829 | 131100 | 8542633900 | 33000 | 32950 | 33000 | 32950 | 2209 |
| 329 | 20230829 | 131000 | 8469783150 | 32950 | 33050 | 33050 | 32950 | 2534 |
| 330 | 20230829 | 130900 | 8386173350 | 33000 | 33050 | 33050 | 33000 | 508 |
| 331 | 20230829 | 130800 | 8369399550 | 33000 | 33050 | 33050 | 33000 | 639 |
| 332 | 20230829 | 130700 | 8348299850 | 33000 | 33100 | 33100 | 33000 | 1150 |
| 333 | 20230829 | 130600 | 8310299250 | 33050 | 33050 | 33100 | 33050 | 907 |
| 334 | 20230829 | 130500 | 8280316300 | 33050 | 33100 | 33100 | 33050 | 669 |
| 335 | 20230829 | 130400 | 8258197600 | 33050 | 33100 | 33100 | 33050 | 974 |
| 336 | 20230829 | 130300 | 8225988050 | 33100 | 33100 | 33100 | 33050 | 495 |
| 337 | 20230829 | 130200 | 8209617150 | 33050 | 33100 | 33100 | 33050 | 229 |
| 338 | 20230829 | 130100 | 8202045400 | 33100 | 33100 | 33100 | 33050 | 552 |
| 339 | 20230829 | 130000 | 8183781250 | 33100 | 33100 | 33150 | 33050 | 427 |
| 340 | 20230829 | 125900 | 8169654300 | 33100 | 33150 | 33150 | 33050 | 400 |
| 341 | 20230829 | 125800 | 8156412550 | 33150 | 33050 | 33150 | 33050 | 462 |
| 342 | 20230829 | 125700 | 8141122700 | 33100 | 33150 | 33150 | 33050 | 983 |
| 343 | 20230829 | 125600 | 8108579000 | 33150 | 33150 | 33150 | 33100 | 473 |
| 344 | 20230829 | 125500 | 8092906700 | 33150 | 33100 | 33150 | 33100 | 335 |
| 345 | 20230829 | 125400 | 8081810200 | 33150 | 33150 | 33150 | 33100 | 312 |
| 346 | 20230829 | 125300 | 8071475800 | 33100 | 33150 | 33150 | 33100 | 838 |
| 347 | 20230829 | 125200 | 8043723250 | 33150 | 33150 | 33150 | 33100 | 418 |
| 348 | 20230829 | 125100 | 8029873550 | 33150 | 33150 | 33150 | 33100 | 1176 |
| 349 | 20230829 | 125000 | 7990938650 | 33100 | 33200 | 33200 | 33100 | 993 |
| 350 | 20230829 | 124900 | 7958029950 | 33150 | 33150 | 33200 | 33100 | 1466 |
| 351 | 20230829 | 124800 | 7909431650 | 33100 | 33200 | 33200 | 33100 | 984 |
| 352 | 20230829 | 124700 | 7876805100 | 33150 | 33150 | 33200 | 33100 | 696 |
| 353 | 20230829 | 124600 | 7853734350 | 33150 | 33100 | 33200 | 33100 | 603 |
| 354 | 20230829 | 124500 | 7833760150 | 33100 | 33150 | 33200 | 33100 | 929 |
| 355 | 20230829 | 124400 | 7802973650 | 33150 | 33200 | 33200 | 33100 | 316 |
| 356 | 20230829 | 124300 | 7792503050 | 33200 | 33100 | 33200 | 33100 | 870 |
| 357 | 20230829 | 124200 | 7763669400 | 33150 | 33100 | 33150 | 33100 | 801 |
| 358 | 20230829 | 124100 | 7737137550 | 33100 | 33050 | 33150 | 33050 | 1783 |
| 359 | 20230829 | 124000 | 7678128950 | 33050 | 33100 | 33100 | 33050 | 394 |
| 360 | 20230829 | 123900 | 7665094600 | 33050 | 33100 | 33150 | 33050 | 1449 |
| 361 | 20230829 | 123800 | 7617159650 | 33100 | 33150 | 33200 | 33100 | 1320 |
| 362 | 20230829 | 123700 | 7573415050 | 33150 | 33100 | 33200 | 33100 | 910 |
| 363 | 20230829 | 123600 | 7543251450 | 33100 | 33150 | 33150 | 33100 | 485 |
| 364 | 20230829 | 123500 | 7527183500 | 33100 | 33150 | 33200 | 33100 | 1212 |
| 365 | 20230829 | 123400 | 7487028750 | 33200 | 33100 | 33200 | 33100 | 583 |
| 366 | 20230829 | 123300 | 7467692000 | 33150 | 33150 | 33150 | 33100 | 707 |
| 367 | 20230829 | 123200 | 7444273350 | 33100 | 33150 | 33200 | 33100 | 506 |
| 368 | 20230829 | 123100 | 7427489850 | 33200 | 33200 | 33200 | 33150 | 584 |
| 369 | 20230829 | 123000 | 7408117750 | 33200 | 33150 | 33200 | 33150 | 389 |
| 370 | 20230829 | 122900 | 7395213000 | 33150 | 33150 | 33200 | 33150 | 393 |
| 371 | 20230829 | 122800 | 7382171950 | 33150 | 33200 | 33200 | 33100 | 951 |
| 372 | 20230829 | 122700 | 7350641450 | 33200 | 33150 | 33200 | 33150 | 343 |
| 373 | 20230829 | 122600 | 7339264250 | 33150 | 33100 | 33200 | 33100 | 374 |
| 374 | 20230829 | 122500 | 7326868350 | 33150 | 33150 | 33150 | 33100 | 385 |
| 375 | 20230829 | 122400 | 7314115000 | 33150 | 33100 | 33200 | 33100 | 580 |
| 376 | 20230829 | 122300 | 7294902150 | 33100 | 33100 | 33150 | 33100 | 522 |
| 377 | 20230829 | 122200 | 7277607950 | 33100 | 33200 | 33200 | 33100 | 379 |
| 378 | 20230829 | 122100 | 7265052100 | 33200 | 33150 | 33200 | 33100 | 1158 |
| 379 | 20230829 | 122000 | 7226685700 | 33150 | 33150 | 33200 | 33100 | 378 |
| 380 | 20230829 | 121900 | 7214158050 | 33200 | 33200 | 33200 | 33100 | 510 |
| 381 | 20230829 | 121800 | 7197244850 | 33200 | 33200 | 33200 | 33150 | 1631 |
| 382 | 20230829 | 121700 | 7143112850 | 33150 | 33150 | 33200 | 33150 | 594 |
| 383 | 20230829 | 121600 | 7123413100 | 33200 | 33200 | 33200 | 33150 | 416 |
| 384 | 20230829 | 121500 | 7109615400 | 33200 | 33150 | 33200 | 33100 | 556 |
| 385 | 20230829 | 121400 | 7091180550 | 33150 | 33150 | 33200 | 33100 | 682 |
| 386 | 20230829 | 121300 | 7068576500 | 33200 | 33150 | 33200 | 33150 | 350 |
| 387 | 20230829 | 121200 | 7056967200 | 33150 | 33150 | 33200 | 33100 | 591 |
| 388 | 20230829 | 121100 | 7037387550 | 33200 | 33150 | 33200 | 33100 | 321 |
| 389 | 20230829 | 121000 | 7026749450 | 33100 | 33150 | 33150 | 33100 | 793 |
| 390 | 20230829 | 120900 | 7000484400 | 33100 | 33150 | 33150 | 33100 | 395 |
| 391 | 20230829 | 120800 | 6987400450 | 33150 | 33050 | 33150 | 33050 | 445 |
| 392 | 20230829 | 120700 | 6972667950 | 33100 | 33100 | 33150 | 33050 | 507 |
| 393 | 20230829 | 120600 | 6955875500 | 33100 | 33100 | 33150 | 33100 | 931 |
| 394 | 20230829 | 120500 | 6925041450 | 33050 | 33150 | 33150 | 33050 | 502 |
| 395 | 20230829 | 120400 | 6908428350 | 33050 | 33100 | 33100 | 33050 | 413 |
| 396 | 20230829 | 120300 | 6894767700 | 33100 | 33050 | 33100 | 33050 | 481 |
| 397 | 20230829 | 120200 | 6878862700 | 33100 | 33100 | 33150 | 33050 | 453 |
| 398 | 20230829 | 120100 | 6863876350 | 33100 | 33050 | 33100 | 33050 | 473 |
| 399 | 20230829 | 120000 | 6848230950 | 33050 | 33050 | 33100 | 33050 | 329 |
| 400 | 20230829 | 115900 | 6837346200 | 33100 | 33050 | 33100 | 33000 | 3431 |
| 401 | 20230829 | 115800 | 6723814800 | 33000 | 33100 | 33100 | 33000 | 400 |
| 402 | 20230829 | 115700 | 6710608000 | 33100 | 33100 | 33100 | 33000 | 318 |
| 403 | 20230829 | 115600 | 6700103350 | 33000 | 33050 | 33100 | 33000 | 1206 |
| 404 | 20230829 | 115500 | 6660268750 | 33000 | 33000 | 33100 | 33000 | 349 |
| 405 | 20230829 | 115400 | 6648742600 | 33000 | 33050 | 33100 | 33000 | 671 |
| 406 | 20230829 | 115300 | 6626572450 | 33000 | 33050 | 33050 | 33000 | 287 |
| 407 | 20230829 | 115200 | 6617091700 | 33050 | 33050 | 33050 | 33000 | 749 |
| 408 | 20230829 | 115100 | 6592360650 | 33050 | 33000 | 33050 | 33000 | 819 |
| 409 | 20230829 | 115000 | 6565316200 | 33050 | 33000 | 33050 | 33000 | 384 |
| 410 | 20230829 | 114900 | 6552635500 | 33050 | 33050 | 33050 | 33000 | 356 |
| 411 | 20230829 | 114800 | 6540877100 | 33050 | 33000 | 33050 | 33000 | 797 |
| 412 | 20230829 | 114700 | 6514560000 | 33050 | 33000 | 33050 | 33000 | 325 |
| 413 | 20230829 | 114600 | 6503825850 | 33000 | 33050 | 33050 | 33000 | 459 |
| 414 | 20230829 | 114500 | 6488665650 | 33000 | 33000 | 33050 | 33000 | 974 |
| 415 | 20230829 | 114400 | 6456502900 | 33050 | 33000 | 33050 | 33000 | 230 |
| 416 | 20230829 | 114300 | 6448908050 | 33050 | 33050 | 33050 | 33000 | 712 |
| 417 | 20230829 | 114200 | 6425386300 | 33050 | 33050 | 33050 | 33000 | 315 |
| 418 | 20230829 | 114100 | 6414982750 | 33050 | 33000 | 33050 | 32950 | 651 |
| 419 | 20230829 | 114000 | 6393497150 | 33000 | 33000 | 33050 | 32950 | 1102 |
| 420 | 20230829 | 113900 | 6357133200 | 33050 | 33050 | 33050 | 33000 | 422 |
| 421 | 20230829 | 113800 | 6343204100 | 33050 | 33050 | 33050 | 33000 | 734 |
| 422 | 20230829 | 113700 | 6318964500 | 33000 | 33000 | 33050 | 33000 | 350 |
| 423 | 20230829 | 113600 | 6307406000 | 33000 | 33050 | 33050 | 33000 | 369 |
| 424 | 20230829 | 113500 | 6295220050 | 33000 | 33050 | 33050 | 33000 | 382 |
| 425 | 20230829 | 113400 | 6282598700 | 33050 | 33000 | 33050 | 33000 | 1839 |
| 426 | 20230829 | 113300 | 6221851300 | 33000 | 33000 | 33050 | 33000 | 507 |
| 427 | 20230829 | 113200 | 6205107350 | 33050 | 32950 | 33050 | 32950 | 1188 |
| 428 | 20230829 | 113100 | 6165909150 | 32950 | 32950 | 33000 | 32950 | 647 |
| 429 | 20230829 | 113000 | 6144577100 | 32900 | 33000 | 33000 | 32900 | 1480 |
| 430 | 20230829 | 112900 | 6095803450 | 32950 | 33000 | 33000 | 32950 | 423 |
| 431 | 20230829 | 112800 | 6081850250 | 32950 | 32900 | 33050 | 32850 | 4226 |
| 432 | 20230829 | 112700 | 5942585850 | 32850 | 32950 | 32950 | 32850 | 3074 |
| 433 | 20230829 | 112600 | 5841456200 | 32950 | 33000 | 33000 | 32900 | 1225 |
| 434 | 20230829 | 112500 | 5801092500 | 32950 | 33000 | 33000 | 32900 | 5447 |
| 435 | 20230829 | 112400 | 5621515750 | 33000 | 33050 | 33100 | 33000 | 3688 |
| 436 | 20230829 | 112300 | 5499666850 | 33050 | 33100 | 33150 | 33050 | 2285 |
| 437 | 20230829 | 112200 | 5424030450 | 33100 | 33200 | 33200 | 33100 | 866 |
| 438 | 20230829 | 112100 | 5395318600 | 33150 | 33200 | 33200 | 33150 | 431 |
| 439 | 20230829 | 112000 | 5381018950 | 33200 | 33250 | 33250 | 33150 | 1566 |
| 440 | 20230829 | 111900 | 5329053100 | 33250 | 33250 | 33250 | 33200 | 1342 |
| 441 | 20230829 | 111800 | 5284485100 | 33250 | 33250 | 33250 | 33200 | 316 |
| 442 | 20230829 | 111700 | 5273985100 | 33250 | 33250 | 33250 | 33200 | 312 |
| 443 | 20230829 | 111600 | 5263617800 | 33200 | 33250 | 33250 | 33200 | 772 |
| 444 | 20230829 | 111500 | 5237972700 | 33200 | 33250 | 33250 | 33200 | 374 |
| 445 | 20230829 | 111400 | 5225544550 | 33200 | 33300 | 33300 | 33200 | 238 |
| 446 | 20230829 | 111300 | 5217636950 | 33250 | 33250 | 33300 | 33200 | 949 |
| 447 | 20230829 | 111200 | 5186092000 | 33250 | 33200 | 33300 | 33200 | 430 |
| 448 | 20230829 | 111100 | 5171793150 | 33200 | 33250 | 33300 | 33200 | 877 |
| 449 | 20230829 | 111000 | 5142632150 | 33250 | 33200 | 33250 | 33200 | 323 |
| 450 | 20230829 | 110900 | 5131901200 | 33150 | 33200 | 33250 | 33150 | 647 |
| 451 | 20230829 | 110800 | 5110412750 | 33200 | 33200 | 33250 | 33200 | 656 |
| 452 | 20230829 | 110700 | 5088607250 | 33250 | 33200 | 33250 | 33150 | 1098 |
| 453 | 20230829 | 110600 | 5052149450 | 33200 | 33150 | 33200 | 33150 | 375 |
| 454 | 20230829 | 110500 | 5039703700 | 33150 | 33200 | 33200 | 33150 | 717 |
| 455 | 20230829 | 110400 | 5015921250 | 33200 | 33150 | 33200 | 33150 | 565 |
| 456 | 20230829 | 110300 | 4997186350 | 33200 | 33200 | 33200 | 33150 | 574 |
| 457 | 20230829 | 110200 | 4978140200 | 33200 | 33150 | 33200 | 33150 | 632 |
| 458 | 20230829 | 110100 | 4957180400 | 33150 | 33250 | 33300 | 33100 | 5890 |
| 459 | 20230829 | 110000 | 4761584300 | 33300 | 33300 | 33300 | 33250 | 668 |
| 460 | 20230829 | 105900 | 4739351500 | 33250 | 33300 | 33300 | 33250 | 394 |
| 461 | 20230829 | 105800 | 4726240800 | 33300 | 33300 | 33350 | 33250 | 1483 |
| 462 | 20230829 | 105700 | 4676863750 | 33300 | 33300 | 33350 | 33250 | 388 |
| 463 | 20230829 | 105600 | 4663943800 | 33250 | 33300 | 33350 | 33250 | 338 |
| 464 | 20230829 | 105500 | 4652695400 | 33250 | 33350 | 33350 | 33250 | 943 |
| 465 | 20230829 | 105400 | 4621291550 | 33350 | 33300 | 33350 | 33250 | 587 |
| 466 | 20230829 | 105300 | 4601743400 | 33250 | 33300 | 33350 | 33250 | 1818 |
| 467 | 20230829 | 105200 | 4541208400 | 33250 | 33300 | 33300 | 33250 | 778 |
| 468 | 20230829 | 105100 | 4515312950 | 33300 | 33300 | 33350 | 33250 | 771 |
| 469 | 20230829 | 105000 | 4489666350 | 33300 | 33200 | 33300 | 33200 | 1668 |
| 470 | 20230829 | 104900 | 4434183350 | 33200 | 33350 | 33400 | 33150 | 8459 |
| 471 | 20230829 | 104800 | 4152953050 | 33350 | 33350 | 33350 | 33300 | 441 |
| 472 | 20230829 | 104700 | 4138250700 | 33300 | 33300 | 33350 | 33300 | 473 |
| 473 | 20230829 | 104600 | 4122496450 | 33300 | 33300 | 33400 | 33300 | 566 |
| 474 | 20230829 | 104500 | 4103607400 | 33350 | 33350 | 33350 | 33300 | 243 |
| 475 | 20230829 | 104400 | 4095505750 | 33300 | 33350 | 33400 | 33300 | 656 |
| 476 | 20230829 | 104300 | 4073638750 | 33350 | 33400 | 33400 | 33350 | 200 |
| 477 | 20230829 | 104200 | 4066965050 | 33400 | 33350 | 33400 | 33350 | 123 |
| 478 | 20230829 | 104100 | 4062858450 | 33350 | 33300 | 33400 | 33300 | 1227 |
| 479 | 20230829 | 104000 | 4021950200 | 33300 | 33400 | 33450 | 33300 | 2957 |
| 480 | 20230829 | 103900 | 3923334100 | 33400 | 33400 | 33450 | 33400 | 339 |
| 481 | 20230829 | 103800 | 3912004700 | 33450 | 33450 | 33450 | 33400 | 259 |
| 482 | 20230829 | 103700 | 3903345550 | 33450 | 33450 | 33500 | 33400 | 889 |
| 483 | 20230829 | 103600 | 3873616850 | 33450 | 33500 | 33500 | 33450 | 151 |
| 484 | 20230829 | 103500 | 3868560700 | 33500 | 33500 | 33500 | 33450 | 390 |
| 485 | 20230829 | 103400 | 3855506000 | 33500 | 33450 | 33500 | 33450 | 538 |
| 486 | 20230829 | 103300 | 3837497050 | 33400 | 33500 | 33550 | 33400 | 835 |
| 487 | 20230829 | 103200 | 3809559300 | 33500 | 33550 | 33550 | 33500 | 445 |
| 488 | 20230829 | 103100 | 3794644200 | 33550 | 33450 | 33550 | 33450 | 284 |
| 489 | 20230829 | 103000 | 3785130500 | 33500 | 33450 | 33500 | 33400 | 559 |
| 490 | 20230829 | 102900 | 3766410550 | 33450 | 33450 | 33500 | 33400 | 1078 |
| 491 | 20230829 | 102800 | 3730350250 | 33450 | 33400 | 33450 | 33350 | 2441 |
| 492 | 20230829 | 102700 | 3648807500 | 33350 | 33350 | 33400 | 33350 | 1679 |
| 493 | 20230829 | 102600 | 3592775050 | 33300 | 33350 | 33350 | 33300 | 529 |
| 494 | 20230829 | 102500 | 3575151100 | 33300 | 33300 | 33350 | 33300 | 188 |
| 495 | 20230829 | 102400 | 3568885050 | 33300 | 33350 | 33350 | 33300 | 148 |
| 496 | 20230829 | 102300 | 3563949750 | 33350 | 33350 | 33350 | 33300 | 367 |
| 497 | 20230829 | 102200 | 3551714300 | 33300 | 33350 | 33350 | 33300 | 341 |
| 498 | 20230829 | 102100 | 3540357050 | 33350 | 33350 | 33400 | 33300 | 135 |
| 499 | 20230829 | 102000 | 3535852150 | 33350 | 33350 | 33400 | 33300 | 577 |
| 500 | 20230829 | 101900 | 3516610400 | 33350 | 33300 | 33350 | 33250 | 971 |
| 501 | 20230829 | 101800 | 3484277050 | 33300 | 33350 | 33350 | 33250 | 936 |
| 502 | 20230829 | 101700 | 3453114450 | 33300 | 33350 | 33350 | 33300 | 564 |
| 503 | 20230829 | 101600 | 3434326050 | 33350 | 33300 | 33350 | 33300 | 336 |
| 504 | 20230829 | 101500 | 3423124750 | 33300 | 33350 | 33350 | 33300 | 508 |
| 505 | 20230829 | 101400 | 3406200800 | 33350 | 33400 | 33400 | 33350 | 211 |
| 506 | 20230829 | 101300 | 3399160450 | 33350 | 33350 | 33400 | 33350 | 418 |
| 507 | 20230829 | 101200 | 3385214900 | 33350 | 33350 | 33350 | 33300 | 3550 |
| 508 | 20230829 | 101100 | 3266987950 | 33300 | 33500 | 33500 | 33300 | 3244 |
| 509 | 20230829 | 101000 | 3158653600 | 33500 | 33500 | 33500 | 33450 | 852 |
| 510 | 20230829 | 100900 | 3130147750 | 33500 | 33450 | 33500 | 33450 | 321 |
| 511 | 20230829 | 100800 | 3119396400 | 33450 | 33450 | 33500 | 33450 | 399 |
| 512 | 20230829 | 100700 | 3106047000 | 33450 | 33450 | 33500 | 33450 | 746 |
| 513 | 20230829 | 100600 | 3081090500 | 33450 | 33500 | 33500 | 33450 | 664 |
| 514 | 20230829 | 100500 | 3058852750 | 33550 | 33550 | 33550 | 33500 | 279 |
| 515 | 20230829 | 100400 | 3049496650 | 33500 | 33550 | 33600 | 33500 | 1781 |
| 516 | 20230829 | 100300 | 2989709750 | 33550 | 33500 | 33550 | 33500 | 104 |
| 517 | 20230829 | 100200 | 2986220850 | 33500 | 33550 | 33550 | 33500 | 701 |
| 518 | 20230829 | 100100 | 2962725950 | 33500 | 33500 | 33600 | 33500 | 1360 |
| 519 | 20230829 | 100000 | 2917097850 | 33550 | 33550 | 33600 | 33550 | 1215 |
| 520 | 20230829 | 095900 | 2876331850 | 33500 | 33500 | 33550 | 33500 | 149 |
| 521 | 20230829 | 095800 | 2871337700 | 33550 | 33550 | 33550 | 33500 | 376 |
| 522 | 20230829 | 095700 | 2858726450 | 33500 | 33550 | 33550 | 33500 | 395 |
| 523 | 20230829 | 095600 | 2845489300 | 33500 | 33500 | 33600 | 33500 | 445 |
| 524 | 20230829 | 095500 | 2830575800 | 33550 | 33500 | 33600 | 33500 | 1338 |
| 525 | 20230829 | 095400 | 2785737400 | 33500 | 33450 | 33500 | 33400 | 374 |
| 526 | 20230829 | 095300 | 2773225950 | 33500 | 33500 | 33500 | 33450 | 178 |
| 527 | 20230829 | 095200 | 2767264050 | 33500 | 33450 | 33500 | 33450 | 133 |
| 528 | 20230829 | 095100 | 2762813200 | 33500 | 33350 | 33500 | 33300 | 1689 |
| 529 | 20230829 | 095000 | 2706398150 | 33350 | 33300 | 33400 | 33300 | 1497 |
| 530 | 20230829 | 094900 | 2656505800 | 33300 | 33350 | 33400 | 33250 | 963 |
| 531 | 20230829 | 094800 | 2624423100 | 33350 | 33400 | 33400 | 33350 | 289 |
| 532 | 20230829 | 094700 | 2614778750 | 33400 | 33300 | 33400 | 33200 | 1200 |
| 533 | 20230829 | 094600 | 2574766750 | 33250 | 33300 | 33400 | 33250 | 3371 |
| 534 | 20230829 | 094500 | 2462498750 | 33250 | 33350 | 33350 | 33250 | 1751 |
| 535 | 20230829 | 094400 | 2404221400 | 33300 | 33350 | 33350 | 33300 | 728 |
| 536 | 20230829 | 094300 | 2379960750 | 33350 | 33400 | 33400 | 33300 | 649 |
| 537 | 20230829 | 094200 | 2358330500 | 33350 | 33450 | 33450 | 33350 | 1678 |
| 538 | 20230829 | 094100 | 2302355050 | 33400 | 33500 | 33500 | 33400 | 1581 |
| 539 | 20230829 | 094000 | 2249509650 | 33500 | 33450 | 33500 | 33450 | 247 |
| 540 | 20230829 | 093900 | 2241237000 | 33450 | 33550 | 33550 | 33450 | 506 |
| 541 | 20230829 | 093800 | 2224295100 | 33550 | 33500 | 33550 | 33500 | 861 |
| 542 | 20230829 | 093700 | 2195446700 | 33500 | 33550 | 33600 | 33500 | 766 |
| 543 | 20230829 | 093600 | 2169739850 | 33600 | 33600 | 33600 | 33550 | 86 |
| 544 | 20230829 | 093500 | 2166850450 | 33550 | 33500 | 33600 | 33500 | 1013 |
| 545 | 20230829 | 093400 | 2132857500 | 33500 | 33700 | 33700 | 33450 | 2010 |
| 546 | 20230829 | 093300 | 2065300250 | 33700 | 33650 | 33750 | 33650 | 1396 |
| 547 | 20230829 | 093200 | 2018272050 | 33650 | 33650 | 33650 | 33600 | 793 |
| 548 | 20230829 | 093100 | 1991595100 | 33650 | 33450 | 33650 | 33450 | 2255 |
| 549 | 20230829 | 093000 | 1915913250 | 33450 | 33500 | 33550 | 33450 | 794 |
| 550 | 20230829 | 092900 | 1889315850 | 33450 | 33500 | 33550 | 33400 | 830 |
| 551 | 20230829 | 092800 | 1861536900 | 33500 | 33400 | 33550 | 33400 | 1257 |
| 552 | 20230829 | 092700 | 1819476950 | 33400 | 33450 | 33450 | 33400 | 798 |
| 553 | 20230829 | 092600 | 1792785000 | 33450 | 33450 | 33500 | 33450 | 553 |
| 554 | 20230829 | 092500 | 1774264750 | 33450 | 33500 | 33500 | 33450 | 316 |
| 555 | 20230829 | 092400 | 1763680650 | 33550 | 33450 | 33550 | 33400 | 1618 |
| 556 | 20230829 | 092300 | 1709538250 | 33400 | 33400 | 33400 | 33350 | 1127 |
| 557 | 20230829 | 092200 | 1671916350 | 33400 | 33300 | 33400 | 33300 | 2084 |
| 558 | 20230829 | 092100 | 1602467000 | 33300 | 33300 | 33400 | 33250 | 2182 |
| 559 | 20230829 | 092000 | 1529718200 | 33250 | 33300 | 33350 | 33250 | 1152 |
| 560 | 20230829 | 091900 | 1491361650 | 33300 | 33250 | 33400 | 33200 | 3032 |
| 561 | 20230829 | 091800 | 1390407900 | 33250 | 33350 | 33350 | 33250 | 2756 |
| 562 | 20230829 | 091700 | 1298701350 | 33350 | 33450 | 33450 | 33350 | 2212 |
| 563 | 20230829 | 091600 | 1224830700 | 33450 | 33450 | 33500 | 33450 | 422 |
| 564 | 20230829 | 091500 | 1210713300 | 33500 | 33500 | 33600 | 33500 | 363 |
| 565 | 20230829 | 091400 | 1198550450 | 33500 | 33550 | 33650 | 33450 | 2509 |
| 566 | 20230829 | 091300 | 1114445100 | 33550 | 33650 | 33650 | 33500 | 2445 |
| 567 | 20230829 | 091200 | 1032346650 | 33600 | 33550 | 33650 | 33550 | 1141 |
| 568 | 20230829 | 091100 | 994004100 | 33600 | 33600 | 33600 | 33550 | 620 |
| 569 | 20230829 | 091000 | 973185650 | 33600 | 33600 | 33700 | 33600 | 1581 |
| 570 | 20230829 | 090900 | 920053350 | 33650 | 33550 | 33650 | 33550 | 476 |
| 571 | 20230829 | 090800 | 904054200 | 33650 | 33700 | 33700 | 33550 | 2916 |
| 572 | 20230829 | 090700 | 805948600 | 33700 | 33650 | 33700 | 33550 | 1630 |
| 573 | 20230829 | 090600 | 751055800 | 33650 | 33300 | 33650 | 33300 | 2773 |
| 574 | 20230829 | 090500 | 658387850 | 33350 | 33450 | 33450 | 33250 | 2520 |
| 575 | 20230829 | 090400 | 574349250 | 33450 | 33350 | 33550 | 33350 | 3406 |
| 576 | 20230829 | 090300 | 460474500 | 33350 | 33400 | 33450 | 33350 | 2090 |
| 577 | 20230829 | 090200 | 390678750 | 33400 | 33500 | 33550 | 33350 | 3314 |
| 578 | 20230829 | 090100 | 279794050 | 33600 | 33900 | 33900 | 33500 | 5147 |
| 579 | 20230829 | 090000 | 106186400 | 33800 | 33850 | 33900 | 33800 | 3138 |