31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 3 | 20230828 | 184100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230828 | 184000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230828 | 183900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230828 | 183800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230828 | 183700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230828 | 183600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230828 | 183500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230828 | 183400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230828 | 183300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230828 | 183200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230828 | 183100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230828 | 183000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230828 | 182900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230828 | 182800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230828 | 182700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230828 | 182600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230828 | 182500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230828 | 182400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230828 | 182300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230828 | 182200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230828 | 182100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230828 | 182000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230828 | 181900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230828 | 181800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230828 | 181700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230828 | 181600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230828 | 181500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230828 | 181400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230828 | 181300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230828 | 181200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 33 | 20230828 | 181100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230828 | 181000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230828 | 180900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230828 | 180800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230828 | 180700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230828 | 180600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230828 | 180500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230828 | 180400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230828 | 180300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230828 | 180200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230828 | 180100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230828 | 180000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230828 | 175900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230828 | 175800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230828 | 175700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230828 | 175600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230828 | 175500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230828 | 175400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230828 | 175300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230828 | 175200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230828 | 175100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230828 | 175000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230828 | 174900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230828 | 174800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230828 | 174700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230828 | 174600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230828 | 174500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230828 | 174400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230828 | 174300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230828 | 174200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 63 | 20230828 | 174100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230828 | 174000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230828 | 173900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230828 | 173800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230828 | 173700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230828 | 173600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230828 | 173500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230828 | 173400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230828 | 173300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230828 | 173200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230828 | 173100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230828 | 173000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230828 | 172900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230828 | 172800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230828 | 172700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230828 | 172600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230828 | 172500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230828 | 172400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230828 | 172300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230828 | 172200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230828 | 172100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230828 | 172000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230828 | 171900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230828 | 171800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230828 | 171700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230828 | 171600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230828 | 171500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230828 | 171400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230828 | 171300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230828 | 171200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 93 | 20230828 | 171100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230828 | 171000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230828 | 170900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230828 | 170800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230828 | 170700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230828 | 170600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230828 | 170500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230828 | 170400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230828 | 170300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230828 | 170200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230828 | 170100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230828 | 170000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230828 | 165900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230828 | 165800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230828 | 165700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230828 | 165600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230828 | 165500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230828 | 165400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230828 | 165300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230828 | 165200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230828 | 165100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230828 | 165000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230828 | 164900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230828 | 164800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230828 | 164700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230828 | 164600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230828 | 164500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230828 | 164400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230828 | 164300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230828 | 164200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 123 | 20230828 | 164100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230828 | 164000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230828 | 163900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230828 | 163800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230828 | 163700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230828 | 163600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230828 | 163500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230828 | 163400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230828 | 163300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230828 | 163200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230828 | 163100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230828 | 163000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230828 | 162900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230828 | 162800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230828 | 162700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230828 | 162600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230828 | 162500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230828 | 162400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230828 | 162300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230828 | 162200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230828 | 162100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230828 | 162000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230828 | 161900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230828 | 161800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230828 | 161700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230828 | 161600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230828 | 161500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230828 | 161400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230828 | 161300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230828 | 161200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 153 | 20230828 | 161100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230828 | 161000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230828 | 160900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230828 | 160800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230828 | 160700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230828 | 160600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230828 | 160500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230828 | 160400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230828 | 160300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230828 | 160200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230828 | 160100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230828 | 160000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230828 | 155900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230828 | 155800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230828 | 155700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230828 | 155600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230828 | 155500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230828 | 155400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230828 | 155300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230828 | 155200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230828 | 155100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230828 | 155000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230828 | 154900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230828 | 154800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230828 | 154700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230828 | 154600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230828 | 154500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230828 | 154400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230828 | 154300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230828 | 154200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 183 | 20230828 | 154100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230828 | 154000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230828 | 153900 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230828 | 153800 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230828 | 153700 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230828 | 153600 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230828 | 153500 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230828 | 153400 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230828 | 153300 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230828 | 153200 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230828 | 153100 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230828 | 153000 | 12320133950 | 33550 | 33550 | 33550 | 33550 | 6960 |
| 195 | 20230828 | 152900 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230828 | 152800 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230828 | 152700 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230828 | 152600 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230828 | 152500 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230828 | 152400 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230828 | 152300 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230828 | 152200 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230828 | 152100 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230828 | 152000 | 12086625950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230828 | 151900 | 12086625950 | 33500 | 33550 | 33550 | 33500 | 1734 |
| 206 | 20230828 | 151800 | 12028523500 | 33550 | 33550 | 33550 | 33500 | 383 |
| 207 | 20230828 | 151700 | 12015678350 | 33550 | 33500 | 33550 | 33500 | 272 |
| 208 | 20230828 | 151600 | 12006564200 | 33500 | 33500 | 33550 | 33500 | 957 |
| 209 | 20230828 | 151500 | 11974504200 | 33500 | 33450 | 33500 | 33450 | 1550 |
| 210 | 20230828 | 151400 | 11922580900 | 33500 | 33500 | 33500 | 33400 | 5491 |
| 211 | 20230828 | 151300 | 11739039550 | 33450 | 33500 | 33550 | 33400 | 17881 |
| 212 | 20230828 | 151200 | 11140677950 | 33550 | 33500 | 33550 | 33500 | 2337 |
| 213 | 20230828 | 151100 | 11062387250 | 33550 | 33550 | 33550 | 33500 | 753 |
| 214 | 20230828 | 151000 | 11037149400 | 33550 | 33500 | 33550 | 33500 | 969 |
| 215 | 20230828 | 150900 | 11004680650 | 33550 | 33550 | 33550 | 33500 | 1131 |
| 216 | 20230828 | 150800 | 10966736150 | 33550 | 33550 | 33600 | 33550 | 1136 |
| 217 | 20230828 | 150700 | 10928623300 | 33550 | 33600 | 33600 | 33550 | 2788 |
| 218 | 20230828 | 150600 | 10835084200 | 33600 | 33600 | 33600 | 33550 | 2044 |
| 219 | 20230828 | 150500 | 10766406300 | 33600 | 33600 | 33650 | 33600 | 526 |
| 220 | 20230828 | 150400 | 10748732650 | 33650 | 33600 | 33650 | 33600 | 181 |
| 221 | 20230828 | 150300 | 10742649150 | 33600 | 33600 | 33650 | 33550 | 1195 |
| 222 | 20230828 | 150200 | 10702494400 | 33600 | 33700 | 33700 | 33600 | 6019 |
| 223 | 20230828 | 150100 | 10500067900 | 33700 | 33700 | 33700 | 33650 | 250 |
| 224 | 20230828 | 150000 | 10491648250 | 33700 | 33650 | 33700 | 33650 | 192 |
| 225 | 20230828 | 145900 | 10485186000 | 33700 | 33650 | 33700 | 33650 | 1040 |
| 226 | 20230828 | 145800 | 10450138600 | 33650 | 33700 | 33700 | 33650 | 663 |
| 227 | 20230828 | 145700 | 10427823650 | 33650 | 33650 | 33700 | 33650 | 193 |
| 228 | 20230828 | 145600 | 10421326700 | 33650 | 33700 | 33700 | 33650 | 66 |
| 229 | 20230828 | 145500 | 10419103200 | 33650 | 33650 | 33650 | 33650 | 16 |
| 230 | 20230828 | 145400 | 10418564800 | 33700 | 33650 | 33700 | 33650 | 32 |
| 231 | 20230828 | 145300 | 10417487550 | 33700 | 33650 | 33700 | 33650 | 50 |
| 232 | 20230828 | 145200 | 10415803950 | 33650 | 33650 | 33650 | 33650 | 467 |
| 233 | 20230828 | 145100 | 10400089400 | 33650 | 33700 | 33700 | 33650 | 64 |
| 234 | 20230828 | 145000 | 10397933100 | 33700 | 33650 | 33700 | 33650 | 113 |
| 235 | 20230828 | 144900 | 10394130550 | 33650 | 33650 | 33650 | 33650 | 26 |
| 236 | 20230828 | 144800 | 10393255650 | 33650 | 33650 | 33650 | 33650 | 110 |
| 237 | 20230828 | 144700 | 10389554150 | 33650 | 33650 | 33650 | 33650 | 100 |
| 238 | 20230828 | 144600 | 10386189150 | 33650 | 33650 | 33650 | 33650 | 104 |
| 239 | 20230828 | 144500 | 10382689550 | 33650 | 33700 | 33700 | 33650 | 20 |
| 240 | 20230828 | 144400 | 10382016250 | 33700 | 33700 | 33700 | 33650 | 175 |
| 241 | 20230828 | 144300 | 10376126650 | 33650 | 33650 | 33650 | 33650 | 679 |
| 242 | 20230828 | 144200 | 10353278300 | 33600 | 33650 | 33650 | 33600 | 601 |
| 243 | 20230828 | 144100 | 10333056650 | 33600 | 33650 | 33650 | 33600 | 38 |
| 244 | 20230828 | 144000 | 10331779100 | 33600 | 33650 | 33650 | 33600 | 115 |
| 245 | 20230828 | 143900 | 10327912850 | 33600 | 33650 | 33650 | 33600 | 452 |
| 246 | 20230828 | 143800 | 10312708850 | 33600 | 33700 | 33700 | 33600 | 2282 |
| 247 | 20230828 | 143700 | 10235920100 | 33650 | 33700 | 33700 | 33650 | 101 |
| 248 | 20230828 | 143600 | 10232519400 | 33700 | 33650 | 33700 | 33650 | 84 |
| 249 | 20230828 | 143500 | 10229692750 | 33650 | 33700 | 33700 | 33600 | 5352 |
| 250 | 20230828 | 143400 | 10049729100 | 33700 | 33650 | 33700 | 33650 | 143 |
| 251 | 20230828 | 143300 | 10044910900 | 33700 | 33650 | 33700 | 33650 | 267 |
| 252 | 20230828 | 143200 | 10035919650 | 33650 | 33700 | 33700 | 33650 | 169 |
| 253 | 20230828 | 143100 | 10030229850 | 33700 | 33650 | 33700 | 33600 | 627 |
| 254 | 20230828 | 143000 | 10009131900 | 33650 | 33600 | 33650 | 33600 | 313 |
| 255 | 20230828 | 142900 | 9998600950 | 33650 | 33650 | 33650 | 33600 | 383 |
| 256 | 20230828 | 142800 | 9985714600 | 33650 | 33600 | 33650 | 33600 | 107 |
| 257 | 20230828 | 142700 | 9982116200 | 33600 | 33650 | 33650 | 33600 | 13 |
| 258 | 20230828 | 142600 | 9981679250 | 33600 | 33600 | 33650 | 33600 | 1033 |
| 259 | 20230828 | 142500 | 9946970400 | 33600 | 33650 | 33650 | 33600 | 247 |
| 260 | 20230828 | 142400 | 9938660050 | 33650 | 33650 | 33650 | 33600 | 272 |
| 261 | 20230828 | 142300 | 9929516200 | 33650 | 33650 | 33650 | 33600 | 100 |
| 262 | 20230828 | 142200 | 9926151850 | 33600 | 33650 | 33650 | 33600 | 353 |
| 263 | 20230828 | 142100 | 9914276400 | 33650 | 33650 | 33650 | 33600 | 172 |
| 264 | 20230828 | 142000 | 9908489200 | 33650 | 33600 | 33650 | 33600 | 54 |
| 265 | 20230828 | 141900 | 9906673250 | 33600 | 33650 | 33650 | 33600 | 112 |
| 266 | 20230828 | 141800 | 9902909950 | 33650 | 33600 | 33650 | 33550 | 3849 |
| 267 | 20230828 | 141700 | 9773740050 | 33550 | 33600 | 33600 | 33550 | 248 |
| 268 | 20230828 | 141600 | 9765408400 | 33600 | 33600 | 33600 | 33550 | 71 |
| 269 | 20230828 | 141500 | 9763023300 | 33600 | 33600 | 33600 | 33550 | 66 |
| 270 | 20230828 | 141400 | 9760806850 | 33600 | 33600 | 33650 | 33600 | 3817 |
| 271 | 20230828 | 141300 | 9632497800 | 33650 | 33650 | 33650 | 33650 | 83 |
| 272 | 20230828 | 141200 | 9629704850 | 33650 | 33650 | 33650 | 33600 | 100 |
| 273 | 20230828 | 141100 | 9626341000 | 33650 | 33650 | 33650 | 33600 | 151 |
| 274 | 20230828 | 141000 | 9621260350 | 33650 | 33550 | 33650 | 33550 | 1937 |
| 275 | 20230828 | 140900 | 9556178100 | 33600 | 33600 | 33600 | 33600 | 232 |
| 276 | 20230828 | 140800 | 9548382900 | 33550 | 33550 | 33600 | 33550 | 335 |
| 277 | 20230828 | 140700 | 9537137600 | 33550 | 33550 | 33600 | 33550 | 980 |
| 278 | 20230828 | 140600 | 9504258550 | 33550 | 33550 | 33600 | 33550 | 6188 |
| 279 | 20230828 | 140500 | 9296499950 | 33550 | 33600 | 33600 | 33550 | 199 |
| 280 | 20230828 | 140400 | 9289823250 | 33600 | 33550 | 33600 | 33550 | 19 |
| 281 | 20230828 | 140300 | 9289185750 | 33550 | 33600 | 33600 | 33550 | 432 |
| 282 | 20230828 | 140200 | 9274692050 | 33550 | 33550 | 33550 | 33550 | 343 |
| 283 | 20230828 | 140100 | 9263184400 | 33550 | 33600 | 33600 | 33550 | 196 |
| 284 | 20230828 | 140000 | 9256608350 | 33550 | 33550 | 33550 | 33550 | 29 |
| 285 | 20230828 | 135900 | 9255635400 | 33550 | 33550 | 33600 | 33550 | 28 |
| 286 | 20230828 | 135800 | 9254695750 | 33550 | 33550 | 33550 | 33550 | 210 |
| 287 | 20230828 | 135700 | 9247650250 | 33550 | 33550 | 33600 | 33550 | 232 |
| 288 | 20230828 | 135600 | 9239865650 | 33550 | 33550 | 33600 | 33550 | 187 |
| 289 | 20230828 | 135500 | 9233589600 | 33550 | 33550 | 33550 | 33550 | 152 |
| 290 | 20230828 | 135400 | 9228490000 | 33550 | 33600 | 33600 | 33550 | 2976 |
| 291 | 20230828 | 135300 | 9128642400 | 33550 | 33550 | 33600 | 33550 | 181 |
| 292 | 20230828 | 135200 | 9122569700 | 33550 | 33600 | 33600 | 33550 | 53 |
| 293 | 20230828 | 135100 | 9120789400 | 33600 | 33550 | 33600 | 33550 | 61 |
| 294 | 20230828 | 135000 | 9118742500 | 33600 | 33550 | 33600 | 33550 | 1313 |
| 295 | 20230828 | 134900 | 9074690000 | 33550 | 33550 | 33550 | 33550 | 18 |
| 296 | 20230828 | 134800 | 9074086100 | 33550 | 33500 | 33600 | 33500 | 2686 |
| 297 | 20230828 | 134700 | 8983970750 | 33500 | 33500 | 33550 | 33500 | 386 |
| 298 | 20230828 | 134600 | 8971037200 | 33550 | 33500 | 33550 | 33500 | 985 |
| 299 | 20230828 | 134500 | 8938038100 | 33500 | 33500 | 33550 | 33500 | 242 |
| 300 | 20230828 | 134400 | 8929931050 | 33550 | 33550 | 33550 | 33500 | 346 |
| 301 | 20230828 | 134300 | 8918324950 | 33500 | 33550 | 33550 | 33500 | 111 |
| 302 | 20230828 | 134200 | 8914602100 | 33550 | 33550 | 33550 | 33500 | 154 |
| 303 | 20230828 | 134100 | 8909435900 | 33550 | 33550 | 33550 | 33500 | 162 |
| 304 | 20230828 | 134000 | 8904007000 | 33550 | 33500 | 33550 | 33500 | 78 |
| 305 | 20230828 | 133900 | 8901393100 | 33550 | 33550 | 33600 | 33500 | 8790 |
| 306 | 20230828 | 133800 | 8606905100 | 33550 | 33550 | 33550 | 33500 | 283 |
| 307 | 20230828 | 133700 | 8597411700 | 33550 | 33550 | 33550 | 33500 | 1528 |
| 308 | 20230828 | 133600 | 8546147800 | 33500 | 33550 | 33600 | 33500 | 2441 |
| 309 | 20230828 | 133500 | 8464265050 | 33550 | 33550 | 33550 | 33500 | 924 |
| 310 | 20230828 | 133400 | 8433265550 | 33550 | 33550 | 33550 | 33500 | 3975 |
| 311 | 20230828 | 133300 | 8299909300 | 33550 | 33550 | 33600 | 33550 | 25 |
| 312 | 20230828 | 133200 | 8299070450 | 33600 | 33600 | 33600 | 33550 | 101 |
| 313 | 20230828 | 133100 | 8295677350 | 33550 | 33600 | 33600 | 33550 | 2383 |
| 314 | 20230828 | 133000 | 8215612050 | 33600 | 33600 | 33600 | 33550 | 468 |
| 315 | 20230828 | 132900 | 8199887900 | 33550 | 33600 | 33600 | 33550 | 70 |
| 316 | 20230828 | 132800 | 8197537600 | 33600 | 33550 | 33600 | 33550 | 328 |
| 317 | 20230828 | 132700 | 8186517950 | 33550 | 33600 | 33600 | 33550 | 2136 |
| 318 | 20230828 | 132600 | 8114848050 | 33600 | 33550 | 33600 | 33550 | 13 |
| 319 | 20230828 | 132500 | 8114411800 | 33600 | 33600 | 33600 | 33550 | 43 |
| 320 | 20230828 | 132400 | 8112967750 | 33600 | 33600 | 33600 | 33550 | 65 |
| 321 | 20230828 | 132300 | 8110785250 | 33600 | 33600 | 33600 | 33550 | 149 |
| 322 | 20230828 | 132200 | 8105779350 | 33550 | 33600 | 33600 | 33550 | 37 |
| 323 | 20230828 | 132100 | 8104537350 | 33600 | 33600 | 33600 | 33550 | 205 |
| 324 | 20230828 | 132000 | 8097649850 | 33600 | 33550 | 33600 | 33550 | 197 |
| 325 | 20230828 | 131900 | 8091038000 | 33550 | 33550 | 33600 | 33550 | 308 |
| 326 | 20230828 | 131800 | 8080702250 | 33550 | 33550 | 33600 | 33550 | 32 |
| 327 | 20230828 | 131700 | 8079627650 | 33550 | 33600 | 33600 | 33550 | 92 |
| 328 | 20230828 | 131600 | 8076538350 | 33600 | 33550 | 33600 | 33550 | 50 |
| 329 | 20230828 | 131500 | 8074859050 | 33550 | 33600 | 33600 | 33550 | 3171 |
| 330 | 20230828 | 131400 | 7968383450 | 33650 | 33600 | 33650 | 33600 | 31 |
| 331 | 20230828 | 131300 | 7967341500 | 33650 | 33600 | 33650 | 33600 | 45 |
| 332 | 20230828 | 131200 | 7965828250 | 33600 | 33600 | 33600 | 33550 | 2733 |
| 333 | 20230828 | 131100 | 7874000600 | 33600 | 33550 | 33600 | 33550 | 123 |
| 334 | 20230828 | 131000 | 7869869300 | 33600 | 33600 | 33600 | 33550 | 685 |
| 335 | 20230828 | 130900 | 7846878300 | 33550 | 33600 | 33600 | 33550 | 132 |
| 336 | 20230828 | 130800 | 7842444300 | 33600 | 33600 | 33600 | 33550 | 119 |
| 337 | 20230828 | 130700 | 7838451400 | 33600 | 33600 | 33600 | 33550 | 505 |
| 338 | 20230828 | 130600 | 7821490950 | 33600 | 33600 | 33600 | 33550 | 43 |
| 339 | 20230828 | 130500 | 7820046850 | 33550 | 33600 | 33600 | 33550 | 70 |
| 340 | 20230828 | 130400 | 7817696500 | 33550 | 33600 | 33600 | 33550 | 39 |
| 341 | 20230828 | 130300 | 7816387250 | 33600 | 33600 | 33600 | 33550 | 248 |
| 342 | 20230828 | 130200 | 7808056450 | 33600 | 33550 | 33600 | 33550 | 559 |
| 343 | 20230828 | 130100 | 7789301500 | 33500 | 33550 | 33550 | 33500 | 2839 |
| 344 | 20230828 | 130000 | 7694104550 | 33550 | 33600 | 33600 | 33550 | 202 |
| 345 | 20230828 | 125900 | 7687317850 | 33600 | 33600 | 33600 | 33550 | 2760 |
| 346 | 20230828 | 125800 | 7594686400 | 33550 | 33650 | 33650 | 33550 | 9055 |
| 347 | 20230828 | 125700 | 7290402800 | 33650 | 33650 | 33650 | 33600 | 104 |
| 348 | 20230828 | 125600 | 7286903950 | 33650 | 33650 | 33700 | 33600 | 462 |
| 349 | 20230828 | 125500 | 7271353250 | 33650 | 33600 | 33650 | 33600 | 155 |
| 350 | 20230828 | 125400 | 7266138050 | 33650 | 33650 | 33650 | 33600 | 51 |
| 351 | 20230828 | 125300 | 7264422400 | 33650 | 33600 | 33650 | 33600 | 189 |
| 352 | 20230828 | 125200 | 7258068950 | 33650 | 33650 | 33650 | 33600 | 103 |
| 353 | 20230828 | 125100 | 7254603500 | 33650 | 33650 | 33650 | 33600 | 258 |
| 354 | 20230828 | 125000 | 7245922450 | 33650 | 33650 | 33650 | 33650 | 199 |
| 355 | 20230828 | 124900 | 7239226100 | 33650 | 33650 | 33700 | 33600 | 1944 |
| 356 | 20230828 | 124800 | 7173813850 | 33650 | 33650 | 33650 | 33600 | 416 |
| 357 | 20230828 | 124700 | 7159821600 | 33650 | 33600 | 33650 | 33600 | 237 |
| 358 | 20230828 | 124600 | 7151852050 | 33650 | 33650 | 33650 | 33650 | 104 |
| 359 | 20230828 | 124500 | 7148352450 | 33650 | 33650 | 33650 | 33600 | 598 |
| 360 | 20230828 | 124400 | 7128256300 | 33650 | 33700 | 33700 | 33600 | 1298 |
| 361 | 20230828 | 124300 | 7084584150 | 33700 | 33650 | 33700 | 33650 | 26 |
| 362 | 20230828 | 124200 | 7083709100 | 33700 | 33600 | 33700 | 33600 | 863 |
| 363 | 20230828 | 124100 | 7054668900 | 33650 | 33650 | 33650 | 33650 | 30 |
| 364 | 20230828 | 124000 | 7053659400 | 33650 | 33750 | 33750 | 33600 | 2260 |
| 365 | 20230828 | 123900 | 6977629450 | 33700 | 33750 | 33750 | 33700 | 54 |
| 366 | 20230828 | 123800 | 6975808650 | 33750 | 33750 | 33750 | 33700 | 202 |
| 367 | 20230828 | 123700 | 6968998750 | 33750 | 33650 | 33750 | 33650 | 196 |
| 368 | 20230828 | 123600 | 6962390100 | 33700 | 33700 | 33700 | 33700 | 186 |
| 369 | 20230828 | 123500 | 6956121900 | 33700 | 33700 | 33700 | 33650 | 132 |
| 370 | 20230828 | 123400 | 6951674650 | 33650 | 33700 | 33700 | 33650 | 20 |
| 371 | 20230828 | 123300 | 6951001150 | 33700 | 33700 | 33700 | 33650 | 3468 |
| 372 | 20230828 | 123200 | 6834216850 | 33700 | 33750 | 33750 | 33700 | 162 |
| 373 | 20230828 | 123100 | 6828750000 | 33750 | 33750 | 33800 | 33700 | 583 |
| 374 | 20230828 | 123000 | 6809071050 | 33750 | 33700 | 33750 | 33700 | 152 |
| 375 | 20230828 | 122900 | 6803945200 | 33750 | 33750 | 33750 | 33700 | 263 |
| 376 | 20230828 | 122800 | 6795069500 | 33750 | 33700 | 33750 | 33700 | 156 |
| 377 | 20230828 | 122700 | 6789805050 | 33750 | 33750 | 33750 | 33700 | 141 |
| 378 | 20230828 | 122600 | 6785046950 | 33750 | 33750 | 33750 | 33750 | 1 |
| 379 | 20230828 | 122500 | 6785013200 | 33750 | 33750 | 33750 | 33700 | 313 |
| 380 | 20230828 | 122400 | 6774452950 | 33700 | 33700 | 33750 | 33700 | 159 |
| 381 | 20230828 | 122300 | 6769092900 | 33700 | 33700 | 33700 | 33700 | 62 |
| 382 | 20230828 | 122200 | 6767003500 | 33700 | 33750 | 33750 | 33700 | 14 |
| 383 | 20230828 | 122100 | 6766531650 | 33700 | 33700 | 33700 | 33700 | 86 |
| 384 | 20230828 | 122000 | 6763633450 | 33700 | 33750 | 33750 | 33700 | 61 |
| 385 | 20230828 | 121900 | 6761575200 | 33700 | 33700 | 33750 | 33700 | 104 |
| 386 | 20230828 | 121800 | 6758070350 | 33750 | 33700 | 33750 | 33700 | 161 |
| 387 | 20230828 | 121700 | 6752642100 | 33750 | 33700 | 33750 | 33700 | 115 |
| 388 | 20230828 | 121600 | 6748761500 | 33700 | 33750 | 33750 | 33700 | 30 |
| 389 | 20230828 | 121500 | 6747749500 | 33700 | 33700 | 33700 | 33650 | 260 |
| 390 | 20230828 | 121400 | 6738988000 | 33700 | 33750 | 33750 | 33700 | 206 |
| 391 | 20230828 | 121300 | 6732045300 | 33650 | 33650 | 33700 | 33650 | 428 |
| 392 | 20230828 | 121200 | 6717630800 | 33700 | 33700 | 33700 | 33700 | 17 |
| 393 | 20230828 | 121100 | 6717057900 | 33700 | 33700 | 33700 | 33650 | 148 |
| 394 | 20230828 | 121000 | 6712070950 | 33700 | 33700 | 33750 | 33650 | 230 |
| 395 | 20230828 | 120900 | 6704319950 | 33650 | 33700 | 33750 | 33650 | 256 |
| 396 | 20230828 | 120800 | 6695692750 | 33700 | 33650 | 33700 | 33650 | 242 |
| 397 | 20230828 | 120700 | 6687537850 | 33700 | 33700 | 33700 | 33700 | 622 |
| 398 | 20230828 | 120600 | 6666576450 | 33700 | 33650 | 33700 | 33650 | 2650 |
| 399 | 20230828 | 120500 | 6577371950 | 33700 | 33700 | 33700 | 33650 | 166 |
| 400 | 20230828 | 120400 | 6571778250 | 33650 | 33700 | 33700 | 33650 | 25 |
| 401 | 20230828 | 120300 | 6570936250 | 33700 | 33650 | 33700 | 33650 | 63 |
| 402 | 20230828 | 120200 | 6568814950 | 33700 | 33700 | 33700 | 33700 | 161 |
| 403 | 20230828 | 120100 | 6563389250 | 33700 | 33700 | 33700 | 33650 | 2932 |
| 404 | 20230828 | 120000 | 6464720700 | 33700 | 33750 | 33750 | 33700 | 456 |
| 405 | 20230828 | 115900 | 6449350800 | 33750 | 33700 | 33750 | 33700 | 457 |
| 406 | 20230828 | 115800 | 6433949650 | 33700 | 33650 | 33700 | 33650 | 934 |
| 407 | 20230828 | 115700 | 6402478000 | 33650 | 33650 | 33650 | 33650 | 20 |
| 408 | 20230828 | 115600 | 6401805000 | 33650 | 33650 | 33700 | 33650 | 65 |
| 409 | 20230828 | 115500 | 6399615650 | 33700 | 33650 | 33700 | 33600 | 363 |
| 410 | 20230828 | 115400 | 6387411700 | 33650 | 33700 | 33700 | 33600 | 8602 |
| 411 | 20230828 | 115300 | 6097824300 | 33750 | 33700 | 33750 | 33700 | 88 |
| 412 | 20230828 | 115200 | 6094855800 | 33700 | 33700 | 33700 | 33700 | 50 |
| 413 | 20230828 | 115100 | 6093170800 | 33700 | 33750 | 33750 | 33700 | 161 |
| 414 | 20230828 | 115000 | 6087737550 | 33700 | 33750 | 33750 | 33700 | 371 |
| 415 | 20230828 | 114900 | 6075217950 | 33700 | 33750 | 33750 | 33700 | 745 |
| 416 | 20230828 | 114800 | 6050110250 | 33700 | 33700 | 33750 | 33700 | 251 |
| 417 | 20230828 | 114700 | 6041641150 | 33750 | 33700 | 33750 | 33700 | 437 |
| 418 | 20230828 | 114600 | 6026897100 | 33750 | 33750 | 33750 | 33700 | 1245 |
| 419 | 20230828 | 114500 | 5984879850 | 33750 | 33750 | 33750 | 33700 | 187 |
| 420 | 20230828 | 114400 | 5978572250 | 33700 | 33700 | 33750 | 33700 | 804 |
| 421 | 20230828 | 114300 | 5951476250 | 33750 | 33750 | 33750 | 33700 | 560 |
| 422 | 20230828 | 114200 | 5932576300 | 33750 | 33750 | 33750 | 33700 | 269 |
| 423 | 20230828 | 114100 | 5923498700 | 33750 | 33750 | 33750 | 33700 | 747 |
| 424 | 20230828 | 114000 | 5898288450 | 33750 | 33700 | 33750 | 33700 | 91 |
| 425 | 20230828 | 113900 | 5895218350 | 33750 | 33700 | 33750 | 33700 | 255 |
| 426 | 20230828 | 113800 | 5886612600 | 33750 | 33750 | 33750 | 33700 | 57 |
| 427 | 20230828 | 113700 | 5884689100 | 33700 | 33750 | 33750 | 33700 | 522 |
| 428 | 20230828 | 113600 | 5867075550 | 33750 | 33800 | 33800 | 33750 | 1016 |
| 429 | 20230828 | 113500 | 5832785250 | 33800 | 33800 | 33800 | 33750 | 590 |
| 430 | 20230828 | 113400 | 5812843750 | 33750 | 33800 | 33800 | 33750 | 690 |
| 431 | 20230828 | 113300 | 5789535800 | 33800 | 33800 | 33800 | 33800 | 241 |
| 432 | 20230828 | 113200 | 5781390000 | 33800 | 33800 | 33800 | 33750 | 90 |
| 433 | 20230828 | 113100 | 5778349150 | 33800 | 33800 | 33850 | 33800 | 205 |
| 434 | 20230828 | 113000 | 5771420100 | 33800 | 33800 | 33800 | 33750 | 356 |
| 435 | 20230828 | 112900 | 5759389300 | 33800 | 33800 | 33800 | 33750 | 608 |
| 436 | 20230828 | 112800 | 5738838950 | 33750 | 33750 | 33800 | 33750 | 94 |
| 437 | 20230828 | 112700 | 5735662750 | 33750 | 33750 | 33800 | 33750 | 28 |
| 438 | 20230828 | 112600 | 5734717500 | 33800 | 33800 | 33800 | 33750 | 295 |
| 439 | 20230828 | 112500 | 5724747000 | 33800 | 33750 | 33800 | 33750 | 328 |
| 440 | 20230828 | 112400 | 5713661100 | 33750 | 33800 | 33800 | 33750 | 84 |
| 441 | 20230828 | 112300 | 5710822550 | 33750 | 33750 | 33750 | 33750 | 20 |
| 442 | 20230828 | 112200 | 5710147550 | 33750 | 33800 | 33800 | 33750 | 13 |
| 443 | 20230828 | 112100 | 5709708650 | 33800 | 33750 | 33800 | 33750 | 54 |
| 444 | 20230828 | 112000 | 5707886100 | 33800 | 33800 | 33800 | 33750 | 194 |
| 445 | 20230828 | 111900 | 5701329400 | 33800 | 33800 | 33800 | 33800 | 900 |
| 446 | 20230828 | 111800 | 5670909400 | 33800 | 33800 | 33850 | 33800 | 65 |
| 447 | 20230828 | 111700 | 5668710400 | 33800 | 33750 | 33800 | 33750 | 531 |
| 448 | 20230828 | 111600 | 5650763100 | 33750 | 33750 | 33750 | 33750 | 33 |
| 449 | 20230828 | 111500 | 5649649350 | 33800 | 33750 | 33800 | 33750 | 34 |
| 450 | 20230828 | 111400 | 5648500650 | 33750 | 33800 | 33800 | 33750 | 4484 |
| 451 | 20230828 | 111300 | 5497081700 | 33800 | 33850 | 33850 | 33800 | 169 |
| 452 | 20230828 | 111200 | 5491367750 | 33800 | 33800 | 33850 | 33800 | 174 |
| 453 | 20230828 | 111100 | 5485478500 | 33800 | 33850 | 33850 | 33800 | 89 |
| 454 | 20230828 | 111000 | 5482467550 | 33800 | 33850 | 33850 | 33800 | 410 |
| 455 | 20230828 | 110900 | 5468595150 | 33800 | 33900 | 33900 | 33800 | 1229 |
| 456 | 20230828 | 110800 | 5426956600 | 33900 | 33900 | 33900 | 33850 | 1264 |
| 457 | 20230828 | 110700 | 5384108150 | 33900 | 33900 | 33900 | 33850 | 780 |
| 458 | 20230828 | 110600 | 5357667450 | 33900 | 33800 | 33900 | 33800 | 1901 |
| 459 | 20230828 | 110500 | 5293305600 | 33800 | 33800 | 33850 | 33800 | 363 |
| 460 | 20230828 | 110400 | 5281036150 | 33800 | 33850 | 33850 | 33800 | 766 |
| 461 | 20230828 | 110300 | 5255141750 | 33800 | 33800 | 33800 | 33800 | 80 |
| 462 | 20230828 | 110200 | 5252437750 | 33800 | 33850 | 33850 | 33800 | 51 |
| 463 | 20230828 | 110100 | 5250712400 | 33850 | 33850 | 33850 | 33800 | 453 |
| 464 | 20230828 | 110000 | 5235393850 | 33800 | 33800 | 33850 | 33800 | 61 |
| 465 | 20230828 | 105900 | 5233330250 | 33800 | 33850 | 33850 | 33800 | 341 |
| 466 | 20230828 | 105800 | 5221787950 | 33850 | 33850 | 33850 | 33800 | 37 |
| 467 | 20230828 | 105700 | 5220536700 | 33800 | 33850 | 33850 | 33800 | 391 |
| 468 | 20230828 | 105600 | 5207301850 | 33850 | 33800 | 33850 | 33750 | 170 |
| 469 | 20230828 | 105500 | 5201554300 | 33800 | 33850 | 33850 | 33800 | 696 |
| 470 | 20230828 | 105400 | 5178000750 | 33850 | 33800 | 33850 | 33800 | 113 |
| 471 | 20230828 | 105300 | 5174178900 | 33800 | 33800 | 33800 | 33750 | 150 |
| 472 | 20230828 | 105200 | 5169109800 | 33750 | 33750 | 33800 | 33700 | 2197 |
| 473 | 20230828 | 105100 | 5094961500 | 33750 | 33750 | 33750 | 33700 | 358 |
| 474 | 20230828 | 105000 | 5082879800 | 33750 | 33700 | 33750 | 33700 | 49 |
| 475 | 20230828 | 104900 | 5081228350 | 33750 | 33750 | 33750 | 33700 | 1208 |
| 476 | 20230828 | 104800 | 5040510850 | 33700 | 33750 | 33750 | 33700 | 199 |
| 477 | 20230828 | 104700 | 5033803350 | 33700 | 33750 | 33750 | 33700 | 52 |
| 478 | 20230828 | 104600 | 5032049500 | 33750 | 33800 | 33800 | 33700 | 2069 |
| 479 | 20230828 | 104500 | 4962195500 | 33850 | 33750 | 33850 | 33750 | 158 |
| 480 | 20230828 | 104400 | 4956855150 | 33750 | 33750 | 33800 | 33750 | 163 |
| 481 | 20230828 | 104300 | 4951349300 | 33750 | 33750 | 33850 | 33750 | 220 |
| 482 | 20230828 | 104200 | 4943905700 | 33750 | 33800 | 33850 | 33700 | 2974 |
| 483 | 20230828 | 104100 | 4843541500 | 33800 | 33800 | 33850 | 33750 | 953 |
| 484 | 20230828 | 104000 | 4811312500 | 33800 | 33800 | 33800 | 33800 | 999 |
| 485 | 20230828 | 103900 | 4777546300 | 33800 | 33800 | 33800 | 33750 | 592 |
| 486 | 20230828 | 103800 | 4757536750 | 33750 | 33800 | 33800 | 33750 | 137 |
| 487 | 20230828 | 103700 | 4752906650 | 33800 | 33800 | 33850 | 33800 | 89 |
| 488 | 20230828 | 103600 | 4749898300 | 33800 | 33750 | 33800 | 33750 | 1904 |
| 489 | 20230828 | 103500 | 4685627800 | 33800 | 33750 | 33800 | 33750 | 195 |
| 490 | 20230828 | 103400 | 4679044450 | 33750 | 33800 | 33850 | 33750 | 1104 |
| 491 | 20230828 | 103300 | 4641739700 | 33850 | 33850 | 33850 | 33800 | 206 |
| 492 | 20230828 | 103200 | 4634776200 | 33850 | 33850 | 33850 | 33800 | 613 |
| 493 | 20230828 | 103100 | 4614026650 | 33850 | 33900 | 33950 | 33850 | 1557 |
| 494 | 20230828 | 103000 | 4561271200 | 33900 | 33900 | 33950 | 33900 | 266 |
| 495 | 20230828 | 102900 | 4552246500 | 33900 | 33850 | 33950 | 33850 | 5145 |
| 496 | 20230828 | 102800 | 4377885750 | 33800 | 33800 | 33850 | 33800 | 109 |
| 497 | 20230828 | 102700 | 4374200400 | 33850 | 33850 | 33850 | 33800 | 79 |
| 498 | 20230828 | 102600 | 4371526750 | 33850 | 33800 | 33850 | 33750 | 1369 |
| 499 | 20230828 | 102500 | 4325271900 | 33850 | 33800 | 33850 | 33800 | 372 |
| 500 | 20230828 | 102400 | 4312698100 | 33800 | 33750 | 33850 | 33750 | 2201 |
| 501 | 20230828 | 102300 | 4238303550 | 33800 | 33750 | 33800 | 33750 | 804 |
| 502 | 20230828 | 102200 | 4211167500 | 33750 | 33700 | 33800 | 33700 | 860 |
| 503 | 20230828 | 102100 | 4182142300 | 33700 | 33750 | 33750 | 33700 | 176 |
| 504 | 20230828 | 102000 | 4176204300 | 33700 | 33750 | 33750 | 33700 | 191 |
| 505 | 20230828 | 101900 | 4169758600 | 33750 | 33650 | 33750 | 33650 | 406 |
| 506 | 20230828 | 101800 | 4156079650 | 33650 | 33600 | 33650 | 33600 | 1127 |
| 507 | 20230828 | 101700 | 4118172650 | 33650 | 33600 | 33650 | 33600 | 103 |
| 508 | 20230828 | 101600 | 4114710700 | 33600 | 33600 | 33650 | 33600 | 446 |
| 509 | 20230828 | 101500 | 4099714650 | 33600 | 33750 | 33750 | 33600 | 3269 |
| 510 | 20230828 | 101400 | 3989652600 | 33700 | 33750 | 33750 | 33700 | 589 |
| 511 | 20230828 | 101300 | 3969799200 | 33750 | 33700 | 33750 | 33700 | 98 |
| 512 | 20230828 | 101200 | 3966496000 | 33750 | 33800 | 33800 | 33700 | 8345 |
| 513 | 20230828 | 101100 | 3684795550 | 33850 | 33800 | 33850 | 33800 | 113 |
| 514 | 20230828 | 101000 | 3680970550 | 33850 | 33850 | 33850 | 33800 | 595 |
| 515 | 20230828 | 100900 | 3660830550 | 33800 | 33800 | 33850 | 33800 | 133 |
| 516 | 20230828 | 100800 | 3656334000 | 33850 | 33850 | 33850 | 33800 | 215 |
| 517 | 20230828 | 100700 | 3649058000 | 33850 | 33750 | 33850 | 33750 | 1703 |
| 518 | 20230828 | 100600 | 3591495700 | 33750 | 33750 | 33800 | 33750 | 1746 |
| 519 | 20230828 | 100500 | 3532545000 | 33800 | 33800 | 33800 | 33750 | 12 |
| 520 | 20230828 | 100400 | 3532139900 | 33750 | 33750 | 33800 | 33700 | 398 |
| 521 | 20230828 | 100300 | 3518706800 | 33750 | 33750 | 33800 | 33750 | 185 |
| 522 | 20230828 | 100200 | 3512462950 | 33800 | 33750 | 33800 | 33750 | 120 |
| 523 | 20230828 | 100100 | 3508408800 | 33800 | 33700 | 33800 | 33700 | 1653 |
| 524 | 20230828 | 100000 | 3452693650 | 33700 | 33700 | 33700 | 33650 | 383 |
| 525 | 20230828 | 095900 | 3439787050 | 33700 | 33700 | 33700 | 33650 | 361 |
| 526 | 20230828 | 095800 | 3427621850 | 33700 | 33700 | 33700 | 33650 | 191 |
| 527 | 20230828 | 095700 | 3421185650 | 33700 | 33650 | 33700 | 33650 | 284 |
| 528 | 20230828 | 095600 | 3411626100 | 33700 | 33700 | 33700 | 33700 | 41 |
| 529 | 20230828 | 095500 | 3410244400 | 33650 | 33750 | 33800 | 33650 | 3040 |
| 530 | 20230828 | 095400 | 3307800050 | 33750 | 33800 | 33850 | 33750 | 2197 |
| 531 | 20230828 | 095300 | 3233518950 | 33800 | 33850 | 33850 | 33750 | 593 |
| 532 | 20230828 | 095200 | 3213472650 | 33800 | 33800 | 33850 | 33800 | 947 |
| 533 | 20230828 | 095100 | 3181461250 | 33750 | 33800 | 33800 | 33750 | 457 |
| 534 | 20230828 | 095000 | 3166017000 | 33800 | 33750 | 33850 | 33750 | 3419 |
| 535 | 20230828 | 094900 | 3050543700 | 33750 | 33800 | 33800 | 33750 | 1337 |
| 536 | 20230828 | 094800 | 3005413850 | 33800 | 33750 | 33800 | 33750 | 587 |
| 537 | 20230828 | 094700 | 2985593750 | 33750 | 33700 | 33800 | 33700 | 2788 |
| 538 | 20230828 | 094600 | 2891516500 | 33650 | 33700 | 33700 | 33650 | 28 |
| 539 | 20230828 | 094500 | 2890573400 | 33700 | 33700 | 33700 | 33650 | 61 |
| 540 | 20230828 | 094400 | 2888518200 | 33700 | 33700 | 33750 | 33650 | 2416 |
| 541 | 20230828 | 094300 | 2807094300 | 33700 | 33750 | 33750 | 33700 | 1767 |
| 542 | 20230828 | 094200 | 2747511650 | 33750 | 33750 | 33750 | 33700 | 544 |
| 543 | 20230828 | 094100 | 2729152150 | 33700 | 33700 | 33750 | 33500 | 8048 |
| 544 | 20230828 | 094000 | 2458630500 | 33700 | 33700 | 33700 | 33650 | 97 |
| 545 | 20230828 | 093900 | 2455362100 | 33700 | 33650 | 33700 | 33600 | 702 |
| 546 | 20230828 | 093800 | 2431735300 | 33650 | 33650 | 33650 | 33600 | 287 |
| 547 | 20230828 | 093700 | 2422078550 | 33650 | 33650 | 33700 | 33650 | 810 |
| 548 | 20230828 | 093600 | 2394816200 | 33650 | 33700 | 33700 | 33650 | 125 |
| 549 | 20230828 | 093500 | 2390606700 | 33700 | 33650 | 33700 | 33650 | 380 |
| 550 | 20230828 | 093400 | 2377816400 | 33650 | 33700 | 33700 | 33600 | 1336 |
| 551 | 20230828 | 093300 | 2332860350 | 33700 | 33600 | 33700 | 33600 | 114 |
| 552 | 20230828 | 093200 | 2329024450 | 33650 | 33650 | 33650 | 33650 | 223 |
| 553 | 20230828 | 093100 | 2321520500 | 33650 | 33650 | 33650 | 33600 | 79 |
| 554 | 20230828 | 093000 | 2318862650 | 33650 | 33650 | 33650 | 33600 | 564 |
| 555 | 20230828 | 092900 | 2299884650 | 33650 | 33700 | 33700 | 33650 | 1133 |
| 556 | 20230828 | 092800 | 2261707950 | 33700 | 33700 | 33750 | 33700 | 1147 |
| 557 | 20230828 | 092700 | 2223040800 | 33750 | 33700 | 33750 | 33700 | 928 |
| 558 | 20230828 | 092600 | 2191752400 | 33750 | 33650 | 33750 | 33650 | 1504 |
| 559 | 20230828 | 092500 | 2141113600 | 33650 | 33550 | 33650 | 33550 | 727 |
| 560 | 20230828 | 092400 | 2116681400 | 33600 | 33650 | 33650 | 33550 | 2592 |
| 561 | 20230828 | 092300 | 2029661000 | 33600 | 33650 | 33700 | 33600 | 580 |
| 562 | 20230828 | 092200 | 2010147100 | 33700 | 33650 | 33700 | 33650 | 207 |
| 563 | 20230828 | 092100 | 2003171850 | 33650 | 33600 | 33700 | 33550 | 2951 |
| 564 | 20230828 | 092000 | 1903892200 | 33600 | 33500 | 33600 | 33500 | 2932 |
| 565 | 20230828 | 091900 | 1805566450 | 33500 | 33500 | 33500 | 33450 | 984 |
| 566 | 20230828 | 091800 | 1772602950 | 33500 | 33550 | 33550 | 33450 | 2667 |
| 567 | 20230828 | 091700 | 1683268700 | 33550 | 33600 | 33600 | 33500 | 1569 |
| 568 | 20230828 | 091600 | 1630630950 | 33600 | 33650 | 33700 | 33600 | 1093 |
| 569 | 20230828 | 091500 | 1593889200 | 33650 | 33700 | 33700 | 33650 | 778 |
| 570 | 20230828 | 091400 | 1567704900 | 33700 | 33700 | 33700 | 33650 | 313 |
| 571 | 20230828 | 091300 | 1557168850 | 33650 | 33650 | 33700 | 33600 | 2387 |
| 572 | 20230828 | 091200 | 1476888200 | 33600 | 33650 | 33650 | 33600 | 781 |
| 573 | 20230828 | 091100 | 1450644550 | 33600 | 33700 | 33700 | 33600 | 817 |
| 574 | 20230828 | 091000 | 1423155400 | 33700 | 33600 | 33700 | 33600 | 1617 |
| 575 | 20230828 | 090900 | 1368717700 | 33650 | 33600 | 33700 | 33500 | 2286 |
| 576 | 20230828 | 090800 | 1291870500 | 33600 | 33500 | 33600 | 33500 | 2025 |
| 577 | 20230828 | 090700 | 1223974750 | 33500 | 33450 | 33550 | 33400 | 5553 |
| 578 | 20230828 | 090600 | 1038006900 | 33450 | 33550 | 33600 | 33450 | 3298 |
| 579 | 20230828 | 090500 | 927486600 | 33600 | 33550 | 33600 | 33550 | 1094 |
| 580 | 20230828 | 090400 | 890771450 | 33550 | 33550 | 33600 | 33500 | 2778 |
| 581 | 20230828 | 090300 | 797577150 | 33550 | 33650 | 33650 | 33550 | 4855 |
| 582 | 20230828 | 090200 | 634556950 | 33600 | 33650 | 33700 | 33600 | 2224 |
| 583 | 20230828 | 090100 | 559736000 | 33700 | 33750 | 33800 | 33650 | 9523 |
| 584 | 20230828 | 090000 | 238745750 | 33750 | 33900 | 33950 | 33750 | 6989 |