31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 3 | 20230828 | 184100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230828 | 184000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230828 | 183900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230828 | 183800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230828 | 183700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230828 | 183600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230828 | 183500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230828 | 183400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230828 | 183300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230828 | 183200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230828 | 183100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230828 | 183000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230828 | 182900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230828 | 182800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230828 | 182700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230828 | 182600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230828 | 182500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230828 | 182400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230828 | 182300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230828 | 182200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230828 | 182100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230828 | 182000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230828 | 181900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230828 | 181800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230828 | 181700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230828 | 181600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230828 | 181500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230828 | 181400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230828 | 181300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230828 | 181200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 33 | 20230828 | 181100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230828 | 181000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230828 | 180900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230828 | 180800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230828 | 180700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230828 | 180600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230828 | 180500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230828 | 180400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230828 | 180300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230828 | 180200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230828 | 180100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230828 | 180000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230828 | 175900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230828 | 175800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230828 | 175700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230828 | 175600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230828 | 175500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230828 | 175400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230828 | 175300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230828 | 175200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230828 | 175100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230828 | 175000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230828 | 174900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230828 | 174800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230828 | 174700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230828 | 174600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230828 | 174500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230828 | 174400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230828 | 174300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230828 | 174200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 63 | 20230828 | 174100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230828 | 174000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230828 | 173900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230828 | 173800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230828 | 173700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230828 | 173600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230828 | 173500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230828 | 173400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230828 | 173300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230828 | 173200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230828 | 173100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230828 | 173000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230828 | 172900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230828 | 172800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230828 | 172700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230828 | 172600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230828 | 172500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230828 | 172400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230828 | 172300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230828 | 172200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230828 | 172100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230828 | 172000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230828 | 171900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230828 | 171800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230828 | 171700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230828 | 171600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230828 | 171500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230828 | 171400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230828 | 171300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230828 | 171200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 93 | 20230828 | 171100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230828 | 171000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230828 | 170900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230828 | 170800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230828 | 170700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230828 | 170600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230828 | 170500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230828 | 170400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230828 | 170300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230828 | 170200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230828 | 170100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230828 | 170000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230828 | 165900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230828 | 165800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230828 | 165700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230828 | 165600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230828 | 165500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230828 | 165400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230828 | 165300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230828 | 165200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230828 | 165100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230828 | 165000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230828 | 164900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230828 | 164800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230828 | 164700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230828 | 164600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230828 | 164500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230828 | 164400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230828 | 164300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230828 | 164200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 123 | 20230828 | 164100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230828 | 164000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230828 | 163900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230828 | 163800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230828 | 163700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230828 | 163600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230828 | 163500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230828 | 163400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230828 | 163300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230828 | 163200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230828 | 163100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230828 | 163000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230828 | 162900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230828 | 162800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230828 | 162700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230828 | 162600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230828 | 162500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230828 | 162400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230828 | 162300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230828 | 162200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230828 | 162100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230828 | 162000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230828 | 161900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230828 | 161800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230828 | 161700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230828 | 161600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230828 | 161500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230828 | 161400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230828 | 161300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230828 | 161200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 153 | 20230828 | 161100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230828 | 161000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230828 | 160900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230828 | 160800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230828 | 160700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230828 | 160600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230828 | 160500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230828 | 160400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230828 | 160300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230828 | 160200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230828 | 160100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230828 | 160000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230828 | 155900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230828 | 155800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230828 | 155700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230828 | 155600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230828 | 155500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230828 | 155400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230828 | 155300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230828 | 155200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230828 | 155100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230828 | 155000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230828 | 154900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230828 | 154800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230828 | 154700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230828 | 154600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230828 | 154500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230828 | 154400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230828 | 154300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230828 | 154200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 183 | 20230828 | 154100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230828 | 154000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230828 | 153900 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230828 | 153800 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230828 | 153700 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230828 | 153600 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230828 | 153500 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230828 | 153400 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230828 | 153300 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230828 | 153200 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230828 | 153100 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230828 | 153000 | 13807045800 | 43500 | 43500 | 43500 | 43500 | 9599 |
| 195 | 20230828 | 152900 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230828 | 152800 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230828 | 152700 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230828 | 152600 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230828 | 152500 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230828 | 152400 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230828 | 152300 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230828 | 152200 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230828 | 152100 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230828 | 152000 | 13389489300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230828 | 151900 | 13389489300 | 43500 | 43500 | 43500 | 43450 | 634 |
| 206 | 20230828 | 151800 | 13361910650 | 43450 | 43350 | 43500 | 43350 | 1935 |
| 207 | 20230828 | 151700 | 13277907350 | 43350 | 43350 | 43400 | 43350 | 4551 |
| 208 | 20230828 | 151600 | 13080613300 | 43350 | 43400 | 43400 | 43350 | 160 |
| 209 | 20230828 | 151500 | 13073672300 | 43400 | 43400 | 43400 | 43350 | 190 |
| 210 | 20230828 | 151400 | 13065434500 | 43400 | 43400 | 43400 | 43350 | 1411 |
| 211 | 20230828 | 151300 | 13004244350 | 43400 | 43400 | 43400 | 43350 | 617 |
| 212 | 20230828 | 151200 | 12977474850 | 43350 | 43400 | 43400 | 43350 | 925 |
| 213 | 20230828 | 151100 | 12937351650 | 43400 | 43400 | 43450 | 43400 | 2271 |
| 214 | 20230828 | 151000 | 12838787850 | 43450 | 43450 | 43450 | 43400 | 471 |
| 215 | 20230828 | 150900 | 12818345850 | 43400 | 43450 | 43450 | 43400 | 509 |
| 216 | 20230828 | 150800 | 12796246000 | 43450 | 43450 | 43450 | 43400 | 1069 |
| 217 | 20230828 | 150700 | 12749799450 | 43450 | 43450 | 43450 | 43400 | 899 |
| 218 | 20230828 | 150600 | 12710753550 | 43450 | 43450 | 43450 | 43450 | 185 |
| 219 | 20230828 | 150500 | 12702715300 | 43450 | 43400 | 43450 | 43400 | 1215 |
| 220 | 20230828 | 150400 | 12649981500 | 43400 | 43400 | 43400 | 43350 | 120 |
| 221 | 20230828 | 150300 | 12644774750 | 43400 | 43350 | 43400 | 43350 | 635 |
| 222 | 20230828 | 150200 | 12617247150 | 43350 | 43300 | 43350 | 43300 | 331 |
| 223 | 20230828 | 150100 | 12602909600 | 43300 | 43300 | 43300 | 43300 | 329 |
| 224 | 20230828 | 150000 | 12588663900 | 43300 | 43300 | 43300 | 43250 | 784 |
| 225 | 20230828 | 145900 | 12554716800 | 43300 | 43300 | 43300 | 43250 | 850 |
| 226 | 20230828 | 145800 | 12517940800 | 43300 | 43300 | 43300 | 43250 | 158 |
| 227 | 20230828 | 145700 | 12511099600 | 43300 | 43300 | 43300 | 43250 | 415 |
| 228 | 20230828 | 145600 | 12493132800 | 43300 | 43250 | 43300 | 43250 | 276 |
| 229 | 20230828 | 145500 | 12481194500 | 43250 | 43250 | 43300 | 43250 | 691 |
| 230 | 20230828 | 145400 | 12451307950 | 43300 | 43250 | 43300 | 43250 | 591 |
| 231 | 20230828 | 145300 | 12425718900 | 43300 | 43300 | 43300 | 43250 | 62 |
| 232 | 20230828 | 145200 | 12423035900 | 43250 | 43300 | 43300 | 43250 | 617 |
| 233 | 20230828 | 145100 | 12396349950 | 43300 | 43300 | 43300 | 43250 | 316 |
| 234 | 20230828 | 145000 | 12382682650 | 43250 | 43200 | 43250 | 43200 | 365 |
| 235 | 20230828 | 144900 | 12366898450 | 43200 | 43250 | 43250 | 43200 | 194 |
| 236 | 20230828 | 144800 | 12358512150 | 43250 | 43250 | 43250 | 43250 | 145 |
| 237 | 20230828 | 144700 | 12352240900 | 43250 | 43250 | 43250 | 43250 | 215 |
| 238 | 20230828 | 144600 | 12342942150 | 43250 | 43250 | 43300 | 43250 | 302 |
| 239 | 20230828 | 144500 | 12329880350 | 43250 | 43200 | 43250 | 43200 | 801 |
| 240 | 20230828 | 144400 | 12295249150 | 43250 | 43250 | 43300 | 43250 | 264 |
| 241 | 20230828 | 144300 | 12283830100 | 43250 | 43300 | 43300 | 43250 | 1039 |
| 242 | 20230828 | 144200 | 12238893000 | 43300 | 43300 | 43300 | 43300 | 1006 |
| 243 | 20230828 | 144100 | 12195333200 | 43350 | 43350 | 43350 | 43300 | 266 |
| 244 | 20230828 | 144000 | 12183814700 | 43350 | 43300 | 43350 | 43300 | 1352 |
| 245 | 20230828 | 143900 | 12125272300 | 43300 | 43300 | 43300 | 43250 | 137 |
| 246 | 20230828 | 143800 | 12119341400 | 43300 | 43250 | 43300 | 43250 | 340 |
| 247 | 20230828 | 143700 | 12104633450 | 43250 | 43300 | 43300 | 43250 | 80 |
| 248 | 20230828 | 143600 | 12101171650 | 43250 | 43300 | 43300 | 43250 | 119 |
| 249 | 20230828 | 143500 | 12096020450 | 43250 | 43300 | 43300 | 43250 | 85 |
| 250 | 20230828 | 143400 | 12092340700 | 43300 | 43250 | 43300 | 43250 | 125 |
| 251 | 20230828 | 143300 | 12086934150 | 43300 | 43250 | 43300 | 43250 | 749 |
| 252 | 20230828 | 143200 | 12054539450 | 43250 | 43200 | 43300 | 43200 | 698 |
| 253 | 20230828 | 143100 | 12024338250 | 43200 | 43250 | 43250 | 43200 | 157 |
| 254 | 20230828 | 143000 | 12017554600 | 43250 | 43300 | 43300 | 43200 | 507 |
| 255 | 20230828 | 142900 | 11995626850 | 43300 | 43250 | 43300 | 43200 | 385 |
| 256 | 20230828 | 142800 | 11978984950 | 43250 | 43200 | 43250 | 43200 | 497 |
| 257 | 20230828 | 142700 | 11957490350 | 43200 | 43300 | 43300 | 43200 | 1140 |
| 258 | 20230828 | 142600 | 11908180600 | 43300 | 43300 | 43350 | 43300 | 1440 |
| 259 | 20230828 | 142500 | 11845824050 | 43300 | 43350 | 43350 | 43300 | 138 |
| 260 | 20230828 | 142400 | 11839848150 | 43350 | 43300 | 43350 | 43300 | 125 |
| 261 | 20230828 | 142300 | 11834435600 | 43350 | 43350 | 43350 | 43350 | 139 |
| 262 | 20230828 | 142200 | 11828409950 | 43350 | 43350 | 43400 | 43350 | 653 |
| 263 | 20230828 | 142100 | 11800100750 | 43350 | 43400 | 43400 | 43350 | 440 |
| 264 | 20230828 | 142000 | 11781006000 | 43400 | 43400 | 43400 | 43350 | 99 |
| 265 | 20230828 | 141900 | 11776709950 | 43400 | 43400 | 43400 | 43350 | 112 |
| 266 | 20230828 | 141800 | 11771850350 | 43400 | 43350 | 43400 | 43350 | 39 |
| 267 | 20230828 | 141700 | 11770158700 | 43350 | 43350 | 43350 | 43350 | 267 |
| 268 | 20230828 | 141600 | 11758584250 | 43350 | 43350 | 43350 | 43350 | 617 |
| 269 | 20230828 | 141500 | 11731837300 | 43350 | 43400 | 43400 | 43350 | 152 |
| 270 | 20230828 | 141400 | 11725244550 | 43400 | 43400 | 43400 | 43400 | 515 |
| 271 | 20230828 | 141300 | 11702893550 | 43400 | 43400 | 43450 | 43400 | 52 |
| 272 | 20230828 | 141200 | 11700636400 | 43400 | 43400 | 43400 | 43400 | 358 |
| 273 | 20230828 | 141100 | 11685099200 | 43400 | 43400 | 43400 | 43350 | 99 |
| 274 | 20230828 | 141000 | 11680803750 | 43400 | 43400 | 43400 | 43350 | 602 |
| 275 | 20230828 | 140900 | 11654677950 | 43400 | 43400 | 43400 | 43350 | 90 |
| 276 | 20230828 | 140800 | 11650773300 | 43400 | 43350 | 43400 | 43350 | 765 |
| 277 | 20230828 | 140700 | 11617609950 | 43350 | 43350 | 43350 | 43300 | 454 |
| 278 | 20230828 | 140600 | 11597929800 | 43350 | 43300 | 43350 | 43300 | 51 |
| 279 | 20230828 | 140500 | 11595719600 | 43350 | 43300 | 43350 | 43300 | 114 |
| 280 | 20230828 | 140400 | 11590779200 | 43350 | 43300 | 43350 | 43300 | 214 |
| 281 | 20230828 | 140300 | 11581505450 | 43300 | 43300 | 43350 | 43300 | 224 |
| 282 | 20230828 | 140200 | 11571806150 | 43350 | 43300 | 43350 | 43300 | 128 |
| 283 | 20230828 | 140100 | 11566259950 | 43350 | 43300 | 43350 | 43300 | 41 |
| 284 | 20230828 | 140000 | 11564484500 | 43300 | 43350 | 43350 | 43300 | 77 |
| 285 | 20230828 | 135900 | 11561147700 | 43300 | 43350 | 43350 | 43250 | 596 |
| 286 | 20230828 | 135800 | 11535351000 | 43250 | 43450 | 43450 | 43250 | 3320 |
| 287 | 20230828 | 135700 | 11391422850 | 43400 | 43450 | 43450 | 43400 | 132 |
| 288 | 20230828 | 135600 | 11385689050 | 43450 | 43400 | 43450 | 43400 | 67 |
| 289 | 20230828 | 135500 | 11382780700 | 43400 | 43400 | 43450 | 43400 | 66 |
| 290 | 20230828 | 135400 | 11379914300 | 43450 | 43500 | 43500 | 43450 | 1574 |
| 291 | 20230828 | 135300 | 11311523600 | 43500 | 43450 | 43500 | 43450 | 42 |
| 292 | 20230828 | 135200 | 11309697600 | 43450 | 43500 | 43500 | 43450 | 294 |
| 293 | 20230828 | 135100 | 11296909850 | 43500 | 43450 | 43500 | 43450 | 264 |
| 294 | 20230828 | 135000 | 11285432800 | 43450 | 43450 | 43450 | 43450 | 146 |
| 295 | 20230828 | 134900 | 11279089100 | 43450 | 43400 | 43450 | 43400 | 335 |
| 296 | 20230828 | 134800 | 11264533950 | 43400 | 43400 | 43450 | 43400 | 132 |
| 297 | 20230828 | 134700 | 11258803700 | 43400 | 43400 | 43400 | 43350 | 423 |
| 298 | 20230828 | 134600 | 11240446000 | 43400 | 43400 | 43400 | 43350 | 149 |
| 299 | 20230828 | 134500 | 11233979500 | 43400 | 43400 | 43400 | 43350 | 121 |
| 300 | 20230828 | 134400 | 11228728700 | 43350 | 43350 | 43350 | 43350 | 90 |
| 301 | 20230828 | 134300 | 11224827200 | 43400 | 43400 | 43400 | 43350 | 670 |
| 302 | 20230828 | 134200 | 11195775300 | 43400 | 43400 | 43400 | 43350 | 733 |
| 303 | 20230828 | 134100 | 11163964400 | 43400 | 43400 | 43400 | 43400 | 69 |
| 304 | 20230828 | 134000 | 11160969800 | 43400 | 43350 | 43400 | 43350 | 696 |
| 305 | 20230828 | 133900 | 11130797800 | 43300 | 43350 | 43350 | 43300 | 85 |
| 306 | 20230828 | 133800 | 11127116100 | 43350 | 43350 | 43400 | 43350 | 620 |
| 307 | 20230828 | 133700 | 11100238700 | 43350 | 43450 | 43450 | 43350 | 2816 |
| 308 | 20230828 | 133600 | 10977972050 | 43450 | 43550 | 43550 | 43450 | 729 |
| 309 | 20230828 | 133500 | 10946260000 | 43500 | 43500 | 43500 | 43450 | 269 |
| 310 | 20230828 | 133400 | 10934559500 | 43500 | 43600 | 43650 | 43450 | 4761 |
| 311 | 20230828 | 133300 | 10727205250 | 43650 | 43600 | 43650 | 43600 | 1426 |
| 312 | 20230828 | 133200 | 10665025300 | 43600 | 43600 | 43600 | 43550 | 812 |
| 313 | 20230828 | 133100 | 10629622250 | 43600 | 43650 | 43650 | 43550 | 1687 |
| 314 | 20230828 | 133000 | 10556126650 | 43650 | 43700 | 43700 | 43600 | 2771 |
| 315 | 20230828 | 132900 | 10435186700 | 43700 | 43700 | 43750 | 43700 | 3306 |
| 316 | 20230828 | 132800 | 10290700100 | 43700 | 43600 | 43700 | 43550 | 2786 |
| 317 | 20230828 | 132700 | 10169157800 | 43600 | 43500 | 43600 | 43450 | 10399 |
| 318 | 20230828 | 132600 | 9716768050 | 43500 | 43500 | 43500 | 43450 | 478 |
| 319 | 20230828 | 132500 | 9695976450 | 43500 | 43500 | 43500 | 43450 | 95 |
| 320 | 20230828 | 132400 | 9691844450 | 43500 | 43500 | 43500 | 43450 | 805 |
| 321 | 20230828 | 132300 | 9656838400 | 43500 | 43450 | 43500 | 43450 | 110 |
| 322 | 20230828 | 132200 | 9652058350 | 43500 | 43500 | 43500 | 43450 | 892 |
| 323 | 20230828 | 132100 | 9613275450 | 43500 | 43450 | 43500 | 43450 | 102 |
| 324 | 20230828 | 132000 | 9608842250 | 43450 | 43400 | 43500 | 43400 | 67 |
| 325 | 20230828 | 131900 | 9605930000 | 43400 | 43450 | 43500 | 43400 | 2615 |
| 326 | 20230828 | 131800 | 9492312900 | 43450 | 43400 | 43450 | 43400 | 283 |
| 327 | 20230828 | 131700 | 9480018650 | 43450 | 43400 | 43450 | 43400 | 433 |
| 328 | 20230828 | 131600 | 9461222150 | 43400 | 43450 | 43450 | 43400 | 652 |
| 329 | 20230828 | 131500 | 9432919000 | 43400 | 43450 | 43450 | 43400 | 99 |
| 330 | 20230828 | 131400 | 9428621000 | 43450 | 43400 | 43450 | 43400 | 147 |
| 331 | 20230828 | 131300 | 9422238900 | 43400 | 43400 | 43450 | 43400 | 201 |
| 332 | 20230828 | 131200 | 9413515100 | 43450 | 43450 | 43450 | 43450 | 248 |
| 333 | 20230828 | 131100 | 9402739500 | 43450 | 43350 | 43450 | 43350 | 2749 |
| 334 | 20230828 | 131000 | 9283469800 | 43350 | 43350 | 43350 | 43300 | 564 |
| 335 | 20230828 | 130900 | 9259040400 | 43350 | 43350 | 43350 | 43350 | 265 |
| 336 | 20230828 | 130800 | 9247552650 | 43350 | 43350 | 43400 | 43350 | 201 |
| 337 | 20230828 | 130700 | 9238838200 | 43350 | 43350 | 43350 | 43300 | 206 |
| 338 | 20230828 | 130600 | 9229912750 | 43350 | 43400 | 43400 | 43300 | 455 |
| 339 | 20230828 | 130500 | 9210188100 | 43400 | 43450 | 43450 | 43350 | 303 |
| 340 | 20230828 | 130400 | 9197036900 | 43400 | 43500 | 43500 | 43400 | 1070 |
| 341 | 20230828 | 130300 | 9150573300 | 43450 | 43450 | 43500 | 43450 | 137 |
| 342 | 20230828 | 130200 | 9144617600 | 43450 | 43450 | 43450 | 43400 | 266 |
| 343 | 20230828 | 130100 | 9133060100 | 43450 | 43450 | 43450 | 43400 | 649 |
| 344 | 20230828 | 130000 | 9104863550 | 43450 | 43450 | 43450 | 43400 | 415 |
| 345 | 20230828 | 125900 | 9086831950 | 43450 | 43450 | 43450 | 43400 | 377 |
| 346 | 20230828 | 125800 | 9070451450 | 43500 | 43450 | 43500 | 43450 | 348 |
| 347 | 20230828 | 125700 | 9055326900 | 43500 | 43450 | 43500 | 43450 | 1017 |
| 348 | 20230828 | 125600 | 9011138150 | 43450 | 43400 | 43500 | 43350 | 4508 |
| 349 | 20230828 | 125500 | 8815362950 | 43400 | 43300 | 43400 | 43300 | 338 |
| 350 | 20230828 | 125400 | 8800709150 | 43350 | 43350 | 43400 | 43350 | 1098 |
| 351 | 20230828 | 125300 | 8753109100 | 43400 | 43350 | 43400 | 43350 | 263 |
| 352 | 20230828 | 125200 | 8741698500 | 43350 | 43400 | 43400 | 43350 | 633 |
| 353 | 20230828 | 125100 | 8714256200 | 43350 | 43400 | 43400 | 43350 | 209 |
| 354 | 20230828 | 125000 | 8705193250 | 43400 | 43350 | 43400 | 43350 | 308 |
| 355 | 20230828 | 124900 | 8691837250 | 43350 | 43350 | 43400 | 43350 | 451 |
| 356 | 20230828 | 124800 | 8672273800 | 43350 | 43400 | 43400 | 43350 | 129 |
| 357 | 20230828 | 124700 | 8666676450 | 43400 | 43400 | 43400 | 43350 | 83 |
| 358 | 20230828 | 124600 | 8663074300 | 43400 | 43400 | 43400 | 43400 | 984 |
| 359 | 20230828 | 124500 | 8620368700 | 43400 | 43350 | 43400 | 43350 | 1521 |
| 360 | 20230828 | 124400 | 8554394800 | 43350 | 43400 | 43400 | 43300 | 986 |
| 361 | 20230828 | 124300 | 8511633300 | 43400 | 43400 | 43450 | 43400 | 339 |
| 362 | 20230828 | 124200 | 8496920650 | 43400 | 43450 | 43450 | 43400 | 431 |
| 363 | 20230828 | 124100 | 8478213450 | 43400 | 43400 | 43400 | 43400 | 718 |
| 364 | 20230828 | 124000 | 8447052250 | 43400 | 43400 | 43400 | 43350 | 575 |
| 365 | 20230828 | 123900 | 8422099000 | 43400 | 43400 | 43400 | 43350 | 348 |
| 366 | 20230828 | 123800 | 8406997150 | 43400 | 43450 | 43450 | 43400 | 257 |
| 367 | 20230828 | 123700 | 8395843050 | 43450 | 43400 | 43450 | 43400 | 193 |
| 368 | 20230828 | 123600 | 8387465150 | 43400 | 43450 | 43450 | 43400 | 1001 |
| 369 | 20230828 | 123500 | 8344021100 | 43450 | 43300 | 43450 | 43300 | 2774 |
| 370 | 20230828 | 123400 | 8223665600 | 43300 | 43300 | 43350 | 43250 | 497 |
| 371 | 20230828 | 123300 | 8202154950 | 43350 | 43300 | 43350 | 43300 | 196 |
| 372 | 20230828 | 123200 | 8193664200 | 43300 | 43350 | 43350 | 43300 | 104 |
| 373 | 20230828 | 123100 | 8189160550 | 43350 | 43350 | 43350 | 43350 | 262 |
| 374 | 20230828 | 123000 | 8177802850 | 43350 | 43150 | 43400 | 43050 | 7493 |
| 375 | 20230828 | 122900 | 7853666750 | 43150 | 43100 | 43150 | 43100 | 1575 |
| 376 | 20230828 | 122800 | 7785706750 | 43100 | 43050 | 43100 | 43050 | 725 |
| 377 | 20230828 | 122700 | 7754470350 | 43100 | 43100 | 43150 | 43050 | 1126 |
| 378 | 20230828 | 122600 | 7705974800 | 43100 | 43100 | 43100 | 43100 | 206 |
| 379 | 20230828 | 122500 | 7697096200 | 43100 | 43050 | 43100 | 43050 | 165 |
| 380 | 20230828 | 122400 | 7689990000 | 43100 | 43100 | 43100 | 43050 | 122 |
| 381 | 20230828 | 122300 | 7684733050 | 43100 | 43100 | 43150 | 43100 | 597 |
| 382 | 20230828 | 122200 | 7658992850 | 43100 | 43150 | 43150 | 43100 | 1158 |
| 383 | 20230828 | 122100 | 7609079900 | 43150 | 43150 | 43150 | 43150 | 387 |
| 384 | 20230828 | 122000 | 7592380850 | 43100 | 43150 | 43150 | 43100 | 164 |
| 385 | 20230828 | 121900 | 7585309350 | 43150 | 43150 | 43150 | 43100 | 160 |
| 386 | 20230828 | 121800 | 7578407450 | 43150 | 43150 | 43150 | 43150 | 175 |
| 387 | 20230828 | 121700 | 7570856200 | 43150 | 43200 | 43200 | 43150 | 298 |
| 388 | 20230828 | 121600 | 7557994400 | 43200 | 43150 | 43200 | 43150 | 259 |
| 389 | 20230828 | 121500 | 7546818150 | 43150 | 43150 | 43200 | 43150 | 140 |
| 390 | 20230828 | 121400 | 7540777000 | 43150 | 43200 | 43200 | 43150 | 163 |
| 391 | 20230828 | 121300 | 7533743100 | 43200 | 43150 | 43200 | 43150 | 390 |
| 392 | 20230828 | 121200 | 7516914200 | 43150 | 43150 | 43200 | 43150 | 215 |
| 393 | 20230828 | 121100 | 7507636850 | 43150 | 43150 | 43200 | 43100 | 374 |
| 394 | 20230828 | 121000 | 7491498550 | 43150 | 43150 | 43200 | 43150 | 237 |
| 395 | 20230828 | 120900 | 7481266300 | 43150 | 43150 | 43150 | 43150 | 1478 |
| 396 | 20230828 | 120800 | 7417490600 | 43200 | 43200 | 43200 | 43150 | 532 |
| 397 | 20230828 | 120700 | 7394529400 | 43200 | 43200 | 43200 | 43150 | 288 |
| 398 | 20230828 | 120600 | 7382097650 | 43200 | 43200 | 43200 | 43200 | 275 |
| 399 | 20230828 | 120500 | 7370217650 | 43200 | 43200 | 43200 | 43150 | 218 |
| 400 | 20230828 | 120400 | 7360804750 | 43200 | 43200 | 43200 | 43200 | 841 |
| 401 | 20230828 | 120300 | 7324473550 | 43200 | 43250 | 43250 | 43200 | 211 |
| 402 | 20230828 | 120200 | 7315355150 | 43300 | 43250 | 43300 | 43250 | 2094 |
| 403 | 20230828 | 120100 | 7224783000 | 43250 | 43250 | 43300 | 43250 | 219 |
| 404 | 20230828 | 120000 | 7215309800 | 43250 | 43250 | 43300 | 43200 | 1357 |
| 405 | 20230828 | 115900 | 7156621350 | 43250 | 43250 | 43250 | 43200 | 432 |
| 406 | 20230828 | 115800 | 7137941200 | 43250 | 43200 | 43250 | 43150 | 1021 |
| 407 | 20230828 | 115700 | 7093834500 | 43150 | 43150 | 43200 | 43150 | 390 |
| 408 | 20230828 | 115600 | 7076998050 | 43150 | 43200 | 43200 | 43150 | 107 |
| 409 | 20230828 | 115500 | 7072377450 | 43200 | 43200 | 43200 | 43150 | 279 |
| 410 | 20230828 | 115400 | 7060326250 | 43200 | 43200 | 43200 | 43150 | 331 |
| 411 | 20230828 | 115300 | 7046028300 | 43200 | 43200 | 43200 | 43150 | 374 |
| 412 | 20230828 | 115200 | 7029871600 | 43200 | 43200 | 43200 | 43150 | 211 |
| 413 | 20230828 | 115100 | 7020759700 | 43200 | 43150 | 43200 | 43150 | 794 |
| 414 | 20230828 | 115000 | 6986492950 | 43150 | 43100 | 43150 | 43100 | 301 |
| 415 | 20230828 | 114900 | 6973513050 | 43100 | 43100 | 43100 | 43100 | 43 |
| 416 | 20230828 | 114800 | 6971659750 | 43100 | 43100 | 43150 | 43100 | 455 |
| 417 | 20230828 | 114700 | 6952045950 | 43150 | 43150 | 43150 | 43100 | 243 |
| 418 | 20230828 | 114600 | 6941562550 | 43150 | 43150 | 43150 | 43100 | 299 |
| 419 | 20230828 | 114500 | 6928665150 | 43150 | 43150 | 43150 | 43100 | 139 |
| 420 | 20230828 | 114400 | 6922668800 | 43150 | 43150 | 43150 | 43150 | 217 |
| 421 | 20230828 | 114300 | 6913305250 | 43150 | 43100 | 43150 | 43050 | 884 |
| 422 | 20230828 | 114200 | 6875205100 | 43100 | 43050 | 43100 | 43050 | 311 |
| 423 | 20230828 | 114100 | 6861805100 | 43100 | 43100 | 43100 | 43050 | 144 |
| 424 | 20230828 | 114000 | 6855604300 | 43100 | 43100 | 43100 | 43100 | 221 |
| 425 | 20230828 | 113900 | 6846079200 | 43100 | 43050 | 43100 | 43000 | 970 |
| 426 | 20230828 | 113800 | 6804327700 | 43050 | 43050 | 43050 | 43000 | 127 |
| 427 | 20230828 | 113700 | 6798863750 | 43050 | 43050 | 43050 | 43000 | 233 |
| 428 | 20230828 | 113600 | 6788834300 | 43000 | 43050 | 43100 | 43000 | 456 |
| 429 | 20230828 | 113500 | 6769207750 | 43050 | 43050 | 43050 | 43050 | 391 |
| 430 | 20230828 | 113400 | 6752375200 | 43050 | 42950 | 43050 | 42950 | 5553 |
| 431 | 20230828 | 113300 | 6513690850 | 42950 | 42900 | 42950 | 42900 | 165 |
| 432 | 20230828 | 113200 | 6506612250 | 42900 | 42900 | 42900 | 42900 | 1333 |
| 433 | 20230828 | 113100 | 6449426550 | 42850 | 42850 | 42900 | 42850 | 387 |
| 434 | 20230828 | 113000 | 6432839800 | 42850 | 42900 | 42900 | 42850 | 406 |
| 435 | 20230828 | 112900 | 6415429100 | 42900 | 42900 | 42900 | 42850 | 735 |
| 436 | 20230828 | 112800 | 6383924850 | 42850 | 42900 | 42900 | 42850 | 215 |
| 437 | 20230828 | 112700 | 6374708750 | 42900 | 42900 | 42900 | 42900 | 116 |
| 438 | 20230828 | 112600 | 6369732350 | 42900 | 42900 | 42900 | 42850 | 97 |
| 439 | 20230828 | 112500 | 6365572850 | 42900 | 42800 | 42900 | 42800 | 151 |
| 440 | 20230828 | 112400 | 6359100300 | 42900 | 42900 | 42900 | 42800 | 669 |
| 441 | 20230828 | 112300 | 6330448700 | 42850 | 42800 | 42900 | 42800 | 1404 |
| 442 | 20230828 | 112200 | 6270293050 | 42800 | 42800 | 42800 | 42750 | 1894 |
| 443 | 20230828 | 112100 | 6189230100 | 42750 | 42750 | 42750 | 42700 | 1017 |
| 444 | 20230828 | 112000 | 6145753400 | 42700 | 42750 | 42750 | 42700 | 404 |
| 445 | 20230828 | 111900 | 6128491150 | 42750 | 42750 | 42750 | 42750 | 249 |
| 446 | 20230828 | 111800 | 6117846400 | 42750 | 42750 | 42800 | 42750 | 1187 |
| 447 | 20230828 | 111700 | 6067101750 | 42800 | 42800 | 42800 | 42750 | 382 |
| 448 | 20230828 | 111600 | 6050756100 | 42800 | 42800 | 42800 | 42750 | 242 |
| 449 | 20230828 | 111500 | 6040405200 | 42800 | 42800 | 42800 | 42750 | 23 |
| 450 | 20230828 | 111400 | 6039421350 | 42800 | 42800 | 42800 | 42750 | 109 |
| 451 | 20230828 | 111300 | 6034758800 | 42800 | 42800 | 42800 | 42750 | 359 |
| 452 | 20230828 | 111200 | 6019408550 | 42750 | 42800 | 42800 | 42750 | 13 |
| 453 | 20230828 | 111100 | 6018852200 | 42800 | 42750 | 42800 | 42700 | 530 |
| 454 | 20230828 | 111000 | 5996204550 | 42750 | 42700 | 42750 | 42700 | 419 |
| 455 | 20230828 | 110900 | 5978294700 | 42750 | 42750 | 42750 | 42750 | 82 |
| 456 | 20230828 | 110800 | 5974789200 | 42700 | 42750 | 42750 | 42700 | 390 |
| 457 | 20230828 | 110700 | 5958119800 | 42700 | 42700 | 42750 | 42700 | 56 |
| 458 | 20230828 | 110600 | 5955728000 | 42700 | 42750 | 42750 | 42700 | 133 |
| 459 | 20230828 | 110500 | 5950043250 | 42750 | 42750 | 42750 | 42700 | 36 |
| 460 | 20230828 | 110400 | 5948505450 | 42750 | 42750 | 42750 | 42700 | 78 |
| 461 | 20230828 | 110300 | 5945174200 | 42700 | 42750 | 42750 | 42700 | 551 |
| 462 | 20230828 | 110200 | 5921630750 | 42750 | 42750 | 42750 | 42700 | 450 |
| 463 | 20230828 | 110100 | 5902401550 | 42750 | 42700 | 42750 | 42700 | 47 |
| 464 | 20230828 | 110000 | 5900394550 | 42750 | 42750 | 42800 | 42700 | 230 |
| 465 | 20230828 | 105900 | 5890569350 | 42750 | 42800 | 42800 | 42750 | 177 |
| 466 | 20230828 | 105800 | 5883002150 | 42800 | 42800 | 42800 | 42750 | 108 |
| 467 | 20230828 | 105700 | 5878382400 | 42800 | 42750 | 42800 | 42700 | 1044 |
| 468 | 20230828 | 105600 | 5833756850 | 42750 | 42750 | 42750 | 42700 | 12 |
| 469 | 20230828 | 105500 | 5833243900 | 42750 | 42650 | 42750 | 42650 | 885 |
| 470 | 20230828 | 105400 | 5795455050 | 42700 | 42600 | 42700 | 42600 | 133 |
| 471 | 20230828 | 105300 | 5789784450 | 42600 | 42650 | 42650 | 42600 | 506 |
| 472 | 20230828 | 105200 | 5768213800 | 42650 | 42700 | 42700 | 42600 | 463 |
| 473 | 20230828 | 105100 | 5748470050 | 42700 | 42650 | 42700 | 42650 | 222 |
| 474 | 20230828 | 105000 | 5739001050 | 42600 | 42700 | 42700 | 42600 | 380 |
| 475 | 20230828 | 104900 | 5722796850 | 42650 | 42700 | 42700 | 42650 | 332 |
| 476 | 20230828 | 104800 | 5708630600 | 42700 | 42750 | 42750 | 42700 | 603 |
| 477 | 20230828 | 104700 | 5682852800 | 42750 | 42750 | 42750 | 42700 | 150 |
| 478 | 20230828 | 104600 | 5676441550 | 42700 | 42750 | 42750 | 42700 | 307 |
| 479 | 20230828 | 104500 | 5663325150 | 42700 | 42750 | 42750 | 42700 | 173 |
| 480 | 20230828 | 104400 | 5655936950 | 42750 | 42700 | 42750 | 42700 | 240 |
| 481 | 20230828 | 104300 | 5645687250 | 42700 | 42700 | 42700 | 42700 | 698 |
| 482 | 20230828 | 104200 | 5615882650 | 42750 | 42700 | 42750 | 42700 | 166 |
| 483 | 20230828 | 104100 | 5608789100 | 42750 | 42800 | 42800 | 42750 | 311 |
| 484 | 20230828 | 104000 | 5595492850 | 42750 | 42700 | 42750 | 42700 | 216 |
| 485 | 20230828 | 103900 | 5586259800 | 42700 | 42750 | 42750 | 42700 | 239 |
| 486 | 20230828 | 103800 | 5576051200 | 42750 | 42750 | 42750 | 42700 | 415 |
| 487 | 20230828 | 103700 | 5558310050 | 42750 | 42700 | 42750 | 42700 | 391 |
| 488 | 20230828 | 103600 | 5541598350 | 42700 | 42750 | 42750 | 42700 | 135 |
| 489 | 20230828 | 103500 | 5535831450 | 42750 | 42700 | 42750 | 42700 | 198 |
| 490 | 20230828 | 103400 | 5527372350 | 42700 | 42750 | 42750 | 42700 | 343 |
| 491 | 20230828 | 103300 | 5512717750 | 42750 | 42750 | 42750 | 42750 | 130 |
| 492 | 20230828 | 103200 | 5507160250 | 42750 | 42800 | 42800 | 42750 | 74 |
| 493 | 20230828 | 103100 | 5503994650 | 42750 | 42650 | 42750 | 42650 | 3345 |
| 494 | 20230828 | 103000 | 5361271400 | 42650 | 42550 | 42650 | 42550 | 1841 |
| 495 | 20230828 | 102900 | 5282815150 | 42500 | 42600 | 42600 | 42500 | 1580 |
| 496 | 20230828 | 102800 | 5215644800 | 42600 | 42550 | 42600 | 42550 | 223 |
| 497 | 20230828 | 102700 | 5206155700 | 42550 | 42600 | 42600 | 42550 | 52 |
| 498 | 20230828 | 102600 | 5203943000 | 42600 | 42600 | 42600 | 42550 | 899 |
| 499 | 20230828 | 102500 | 5165687850 | 42600 | 42600 | 42650 | 42600 | 960 |
| 500 | 20230828 | 102400 | 5124791800 | 42600 | 42600 | 42600 | 42600 | 468 |
| 501 | 20230828 | 102300 | 5104855000 | 42650 | 42650 | 42650 | 42600 | 619 |
| 502 | 20230828 | 102200 | 5078481400 | 42600 | 42650 | 42650 | 42600 | 87 |
| 503 | 20230828 | 102100 | 5074774800 | 42650 | 42650 | 42650 | 42600 | 322 |
| 504 | 20230828 | 102000 | 5061050400 | 42600 | 42700 | 42700 | 42600 | 525 |
| 505 | 20230828 | 101900 | 5038658900 | 42700 | 42700 | 42700 | 42650 | 91 |
| 506 | 20230828 | 101800 | 5034775900 | 42700 | 42700 | 42700 | 42650 | 1269 |
| 507 | 20230828 | 101700 | 4980589850 | 42700 | 42750 | 42750 | 42700 | 246 |
| 508 | 20230828 | 101600 | 4970078000 | 42750 | 42800 | 42800 | 42750 | 448 |
| 509 | 20230828 | 101500 | 4950922750 | 42800 | 42750 | 42800 | 42750 | 358 |
| 510 | 20230828 | 101400 | 4935602950 | 42800 | 42850 | 42850 | 42750 | 385 |
| 511 | 20230828 | 101300 | 4919134700 | 42800 | 42800 | 42850 | 42750 | 623 |
| 512 | 20230828 | 101200 | 4892471850 | 42800 | 42850 | 42850 | 42800 | 1167 |
| 513 | 20230828 | 101100 | 4842524000 | 42900 | 42900 | 42900 | 42850 | 448 |
| 514 | 20230828 | 101000 | 4823326900 | 42850 | 42900 | 42900 | 42850 | 1053 |
| 515 | 20230828 | 100900 | 4778163500 | 42900 | 42950 | 42950 | 42900 | 861 |
| 516 | 20230828 | 100800 | 4741194750 | 43000 | 42950 | 43000 | 42900 | 153 |
| 517 | 20230828 | 100700 | 4734623000 | 42950 | 42950 | 43000 | 42950 | 1067 |
| 518 | 20230828 | 100600 | 4688789700 | 42950 | 43000 | 43000 | 42950 | 391 |
| 519 | 20230828 | 100500 | 4671985600 | 43000 | 43050 | 43050 | 43000 | 588 |
| 520 | 20230828 | 100400 | 4646698150 | 43050 | 43000 | 43050 | 43000 | 707 |
| 521 | 20230828 | 100300 | 4616291900 | 43000 | 43000 | 43050 | 43000 | 1135 |
| 522 | 20230828 | 100200 | 4567480150 | 43000 | 42950 | 43050 | 42950 | 1212 |
| 523 | 20230828 | 100100 | 4515360300 | 42950 | 42950 | 42950 | 42900 | 1080 |
| 524 | 20230828 | 100000 | 4468977900 | 42950 | 42900 | 42950 | 42900 | 399 |
| 525 | 20230828 | 095900 | 4451841700 | 42950 | 42850 | 42950 | 42850 | 1299 |
| 526 | 20230828 | 095800 | 4396129200 | 42800 | 42750 | 42850 | 42750 | 910 |
| 527 | 20230828 | 095700 | 4357201500 | 42750 | 42800 | 42800 | 42750 | 73 |
| 528 | 20230828 | 095600 | 4354080000 | 42800 | 42750 | 42800 | 42750 | 704 |
| 529 | 20230828 | 095500 | 4323953250 | 42750 | 42850 | 42850 | 42750 | 1198 |
| 530 | 20230828 | 095400 | 4272699050 | 42850 | 42900 | 42900 | 42850 | 1523 |
| 531 | 20230828 | 095300 | 4207424300 | 42900 | 42900 | 42900 | 42900 | 801 |
| 532 | 20230828 | 095200 | 4173061400 | 42900 | 42850 | 42900 | 42800 | 1013 |
| 533 | 20230828 | 095100 | 4129657850 | 42850 | 42750 | 42850 | 42750 | 1523 |
| 534 | 20230828 | 095000 | 4064508150 | 42750 | 42750 | 42800 | 42700 | 654 |
| 535 | 20230828 | 094900 | 4036556000 | 42750 | 42600 | 42750 | 42600 | 2019 |
| 536 | 20230828 | 094800 | 3950373750 | 42600 | 42700 | 42700 | 42600 | 854 |
| 537 | 20230828 | 094700 | 3913956050 | 42700 | 42600 | 42700 | 42600 | 2795 |
| 538 | 20230828 | 094600 | 3794712150 | 42600 | 42550 | 42650 | 42500 | 915 |
| 539 | 20230828 | 094500 | 3755793550 | 42600 | 42500 | 42650 | 42450 | 1981 |
| 540 | 20230828 | 094400 | 3671454000 | 42500 | 42450 | 42500 | 42400 | 681 |
| 541 | 20230828 | 094300 | 3642543800 | 42450 | 42450 | 42450 | 42400 | 185 |
| 542 | 20230828 | 094200 | 3634697650 | 42400 | 42450 | 42450 | 42400 | 346 |
| 543 | 20230828 | 094100 | 3620018350 | 42450 | 42350 | 42550 | 42350 | 3931 |
| 544 | 20230828 | 094000 | 3453260700 | 42400 | 42400 | 42400 | 42350 | 922 |
| 545 | 20230828 | 093900 | 3414190650 | 42400 | 42500 | 42500 | 42400 | 369 |
| 546 | 20230828 | 093800 | 3398543750 | 42500 | 42400 | 42500 | 42400 | 751 |
| 547 | 20230828 | 093700 | 3366695150 | 42400 | 42400 | 42500 | 42350 | 432 |
| 548 | 20230828 | 093600 | 3348377600 | 42350 | 42350 | 42500 | 42350 | 2522 |
| 549 | 20230828 | 093500 | 3241489550 | 42400 | 42350 | 42400 | 42350 | 396 |
| 550 | 20230828 | 093400 | 3224713300 | 42350 | 42400 | 42400 | 42350 | 478 |
| 551 | 20230828 | 093300 | 3204460350 | 42400 | 42450 | 42500 | 42350 | 359 |
| 552 | 20230828 | 093200 | 3189234550 | 42450 | 42400 | 42450 | 42300 | 2300 |
| 553 | 20230828 | 093100 | 3091921400 | 42400 | 42350 | 42400 | 42300 | 951 |
| 554 | 20230828 | 093000 | 3051662400 | 42300 | 42400 | 42400 | 42300 | 650 |
| 555 | 20230828 | 092900 | 3024126700 | 42400 | 42350 | 42400 | 42300 | 1381 |
| 556 | 20230828 | 092800 | 2965628150 | 42350 | 42300 | 42350 | 42250 | 1051 |
| 557 | 20230828 | 092700 | 2921166550 | 42300 | 42350 | 42350 | 42300 | 584 |
| 558 | 20230828 | 092600 | 2896459100 | 42350 | 42150 | 42350 | 42150 | 3667 |
| 559 | 20230828 | 092500 | 2741590050 | 42200 | 42200 | 42200 | 42150 | 1041 |
| 560 | 20230828 | 092400 | 2697698400 | 42200 | 42300 | 42350 | 42200 | 5176 |
| 561 | 20230828 | 092300 | 2479064250 | 42350 | 42350 | 42400 | 42300 | 1535 |
| 562 | 20230828 | 092200 | 2414055950 | 42350 | 42400 | 42450 | 42350 | 1275 |
| 563 | 20230828 | 092100 | 2360043000 | 42400 | 42450 | 42450 | 42400 | 281 |
| 564 | 20230828 | 092000 | 2348125300 | 42450 | 42450 | 42500 | 42400 | 854 |
| 565 | 20230828 | 091900 | 2311884200 | 42450 | 42500 | 42500 | 42400 | 675 |
| 566 | 20230828 | 091800 | 2283223000 | 42500 | 42550 | 42600 | 42450 | 3116 |
| 567 | 20230828 | 091700 | 2150743700 | 42500 | 42450 | 42500 | 42400 | 1277 |
| 568 | 20230828 | 091600 | 2096489850 | 42400 | 42350 | 42450 | 42300 | 1097 |
| 569 | 20230828 | 091500 | 2050010250 | 42300 | 42300 | 42350 | 42300 | 570 |
| 570 | 20230828 | 091400 | 2025898600 | 42300 | 42300 | 42350 | 42200 | 3539 |
| 571 | 20230828 | 091300 | 1876320000 | 42300 | 42250 | 42300 | 42250 | 1988 |
| 572 | 20230828 | 091200 | 1792245300 | 42250 | 42250 | 42300 | 42250 | 1453 |
| 573 | 20230828 | 091100 | 1730836400 | 42300 | 42300 | 42300 | 42250 | 1023 |
| 574 | 20230828 | 091000 | 1687601650 | 42250 | 42550 | 42550 | 42250 | 1659 |
| 575 | 20230828 | 090900 | 1617360450 | 42500 | 42200 | 42550 | 42200 | 4451 |
| 576 | 20230828 | 090800 | 1428657500 | 42200 | 42350 | 42350 | 42200 | 1854 |
| 577 | 20230828 | 090700 | 1350312050 | 42300 | 42500 | 42500 | 42250 | 4623 |
| 578 | 20230828 | 090600 | 1154330600 | 42500 | 42500 | 42600 | 42400 | 3429 |
| 579 | 20230828 | 090500 | 1008589300 | 42450 | 42500 | 42500 | 42400 | 3411 |
| 580 | 20230828 | 090400 | 863791350 | 42500 | 42600 | 42650 | 42400 | 4629 |
| 581 | 20230828 | 090300 | 666986500 | 42650 | 42750 | 42750 | 42600 | 2520 |
| 582 | 20230828 | 090200 | 559484250 | 42700 | 43050 | 43050 | 42700 | 5994 |
| 583 | 20230828 | 090100 | 302485450 | 43100 | 43400 | 43400 | 43050 | 3179 |
| 584 | 20230828 | 090000 | 165181350 | 43350 | 43300 | 43450 | 43250 | 3812 |