32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 3 | 20230828 | 190400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230828 | 190300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230828 | 190200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230828 | 190100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230828 | 190000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230828 | 185900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230828 | 185800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230828 | 185700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230828 | 185600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230828 | 185500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230828 | 185400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230828 | 185300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230828 | 185200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230828 | 185100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230828 | 185000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230828 | 184900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230828 | 184800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230828 | 184700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230828 | 184600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230828 | 184500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230828 | 184400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230828 | 184300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230828 | 184200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230828 | 184100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230828 | 184000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230828 | 183900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230828 | 183800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230828 | 183700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230828 | 183600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230828 | 183500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 33 | 20230828 | 183400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230828 | 183300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230828 | 183200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230828 | 183100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230828 | 183000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230828 | 182900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230828 | 182800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230828 | 182700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230828 | 182600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230828 | 182500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230828 | 182400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230828 | 182300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230828 | 182200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230828 | 182100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230828 | 182000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230828 | 181900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230828 | 181800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230828 | 181700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230828 | 181600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230828 | 181500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230828 | 181400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230828 | 181300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230828 | 181200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230828 | 181100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230828 | 181000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230828 | 180900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230828 | 180800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230828 | 180700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230828 | 180600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230828 | 180500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 63 | 20230828 | 180400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230828 | 180300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230828 | 180200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230828 | 180100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230828 | 180000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230828 | 175900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230828 | 175800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230828 | 175700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230828 | 175600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230828 | 175500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230828 | 175400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230828 | 175300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230828 | 175200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230828 | 175100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230828 | 175000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230828 | 174900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230828 | 174800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230828 | 174700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230828 | 174600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230828 | 174500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230828 | 174400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230828 | 174300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230828 | 174200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230828 | 174100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230828 | 174000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230828 | 173900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230828 | 173800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230828 | 173700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230828 | 173600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230828 | 173500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 93 | 20230828 | 173400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230828 | 173300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230828 | 173200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230828 | 173100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230828 | 173000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230828 | 172900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230828 | 172800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230828 | 172700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230828 | 172600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230828 | 172500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230828 | 172400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230828 | 172300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230828 | 172200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230828 | 172100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230828 | 172000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230828 | 171900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230828 | 171800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230828 | 171700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230828 | 171600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230828 | 171500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230828 | 171400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230828 | 171300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230828 | 171200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230828 | 171100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230828 | 171000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230828 | 170900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230828 | 170800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230828 | 170700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230828 | 170600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230828 | 170500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 123 | 20230828 | 170400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230828 | 170300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230828 | 170200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230828 | 170100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230828 | 170000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230828 | 165900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230828 | 165800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230828 | 165700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230828 | 165600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230828 | 165500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230828 | 165400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230828 | 165300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230828 | 165200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230828 | 165100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230828 | 165000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230828 | 164900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230828 | 164800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230828 | 164700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230828 | 164600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230828 | 164500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230828 | 164400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230828 | 164300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230828 | 164200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230828 | 164100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230828 | 164000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230828 | 163900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230828 | 163800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230828 | 163700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230828 | 163600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230828 | 163500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 153 | 20230828 | 163400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230828 | 163300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230828 | 163200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230828 | 163100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230828 | 163000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230828 | 162900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230828 | 162800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230828 | 162700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230828 | 162600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230828 | 162500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230828 | 162400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230828 | 162300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230828 | 162200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230828 | 162100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230828 | 162000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230828 | 161900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230828 | 161800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230828 | 161700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230828 | 161600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230828 | 161500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230828 | 161400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230828 | 161300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230828 | 161200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230828 | 161100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230828 | 161000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230828 | 160900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230828 | 160800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230828 | 160700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230828 | 160600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230828 | 160500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 183 | 20230828 | 160400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230828 | 160300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230828 | 160200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230828 | 160100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230828 | 160000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230828 | 155900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230828 | 155800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230828 | 155700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230828 | 155600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230828 | 155500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230828 | 155400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230828 | 155300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230828 | 155200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230828 | 155100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230828 | 155000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230828 | 154900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230828 | 154800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230828 | 154700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230828 | 154600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230828 | 154500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230828 | 154400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230828 | 154300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230828 | 154200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230828 | 154100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230828 | 154000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230828 | 153900 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20230828 | 153800 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20230828 | 153700 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20230828 | 153600 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20230828 | 153500 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 213 | 20230828 | 153400 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20230828 | 153300 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20230828 | 153200 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20230828 | 153100 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20230828 | 153000 | 9465782000 | 24850 | 24850 | 24850 | 24850 | 8306 |
| 218 | 20230828 | 152900 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20230828 | 152800 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20230828 | 152700 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20230828 | 152600 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230828 | 152500 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20230828 | 152400 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230828 | 152300 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20230828 | 152200 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230828 | 152100 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230828 | 152000 | 9259377900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230828 | 151900 | 9259377900 | 24850 | 24900 | 24900 | 24850 | 4059 |
| 229 | 20230828 | 151800 | 9158467650 | 24900 | 24900 | 24950 | 24900 | 1718 |
| 230 | 20230828 | 151700 | 9115673250 | 24900 | 24950 | 24950 | 24900 | 1108 |
| 231 | 20230828 | 151600 | 9088047300 | 24900 | 24900 | 24950 | 24900 | 826 |
| 232 | 20230828 | 151500 | 9067473600 | 24900 | 24900 | 24900 | 24850 | 1402 |
| 233 | 20230828 | 151400 | 9032580650 | 24850 | 24900 | 24900 | 24850 | 812 |
| 234 | 20230828 | 151300 | 9012398250 | 24900 | 24850 | 24900 | 24850 | 652 |
| 235 | 20230828 | 151200 | 8996183100 | 24900 | 24900 | 24900 | 24850 | 946 |
| 236 | 20230828 | 151100 | 8972643000 | 24850 | 24850 | 24900 | 24850 | 687 |
| 237 | 20230828 | 151000 | 8955566650 | 24850 | 24800 | 24900 | 24800 | 702 |
| 238 | 20230828 | 150900 | 8938116150 | 24800 | 24900 | 24900 | 24800 | 1394 |
| 239 | 20230828 | 150800 | 8903486750 | 24900 | 24900 | 24900 | 24850 | 931 |
| 240 | 20230828 | 150700 | 8880344500 | 24900 | 24950 | 24950 | 24850 | 327 |
| 241 | 20230828 | 150600 | 8872210350 | 24950 | 24950 | 24950 | 24850 | 788 |
| 242 | 20230828 | 150500 | 8852586850 | 24950 | 25000 | 25000 | 24900 | 579 |
| 243 | 20230828 | 150400 | 8838140800 | 24950 | 24950 | 25000 | 24900 | 1489 |
| 244 | 20230828 | 150300 | 8800969750 | 24950 | 24900 | 24950 | 24850 | 2292 |
| 245 | 20230828 | 150200 | 8743865200 | 24950 | 24850 | 24950 | 24850 | 1393 |
| 246 | 20230828 | 150100 | 8709188150 | 24900 | 24850 | 24900 | 24800 | 908 |
| 247 | 20230828 | 150000 | 8686622100 | 24900 | 24850 | 24900 | 24850 | 421 |
| 248 | 20230828 | 145900 | 8676153400 | 24850 | 24900 | 24900 | 24800 | 1416 |
| 249 | 20230828 | 145800 | 8640936450 | 24850 | 24850 | 24900 | 24800 | 1130 |
| 250 | 20230828 | 145700 | 8612869550 | 24850 | 24900 | 24900 | 24850 | 1327 |
| 251 | 20230828 | 145600 | 8579884950 | 24850 | 24900 | 24950 | 24850 | 2547 |
| 252 | 20230828 | 145500 | 8516489500 | 24900 | 24900 | 24900 | 24850 | 1111 |
| 253 | 20230828 | 145400 | 8488849400 | 24850 | 24750 | 24850 | 24750 | 3299 |
| 254 | 20230828 | 145300 | 8407005150 | 24750 | 24800 | 24800 | 24600 | 3080 |
| 255 | 20230828 | 145200 | 8330920050 | 24800 | 24700 | 24800 | 24700 | 1602 |
| 256 | 20230828 | 145100 | 8291289000 | 24750 | 24750 | 24750 | 24650 | 531 |
| 257 | 20230828 | 145000 | 8278177400 | 24650 | 24700 | 24750 | 24600 | 2997 |
| 258 | 20230828 | 144900 | 8204325950 | 24700 | 24700 | 24750 | 24650 | 1478 |
| 259 | 20230828 | 144800 | 8167856450 | 24750 | 24700 | 24750 | 24650 | 707 |
| 260 | 20230828 | 144700 | 8150409600 | 24750 | 24650 | 24750 | 24600 | 3584 |
| 261 | 20230828 | 144600 | 8062140500 | 24700 | 24650 | 24750 | 24600 | 1283 |
| 262 | 20230828 | 144500 | 8030482400 | 24700 | 24650 | 24700 | 24600 | 1674 |
| 263 | 20230828 | 144400 | 7989254000 | 24600 | 24700 | 24750 | 24600 | 2700 |
| 264 | 20230828 | 144300 | 7922756300 | 24650 | 24650 | 24750 | 24650 | 2135 |
| 265 | 20230828 | 144200 | 7870036500 | 24650 | 24650 | 24700 | 24600 | 575 |
| 266 | 20230828 | 144100 | 7855873000 | 24700 | 24600 | 24700 | 24550 | 2478 |
| 267 | 20230828 | 144000 | 7794984100 | 24600 | 24650 | 24700 | 24550 | 1195 |
| 268 | 20230828 | 143900 | 7765575350 | 24650 | 24650 | 24700 | 24600 | 455 |
| 269 | 20230828 | 143800 | 7754368500 | 24700 | 24700 | 24700 | 24600 | 2471 |
| 270 | 20230828 | 143700 | 7693551600 | 24650 | 24650 | 24700 | 24650 | 537 |
| 271 | 20230828 | 143600 | 7680298800 | 24650 | 24650 | 24750 | 24650 | 449 |
| 272 | 20230828 | 143500 | 7669220400 | 24650 | 24700 | 24750 | 24600 | 4074 |
| 273 | 20230828 | 143400 | 7568830700 | 24700 | 24700 | 24700 | 24600 | 204 |
| 274 | 20230828 | 143300 | 7563799350 | 24600 | 24650 | 24700 | 24600 | 429 |
| 275 | 20230828 | 143200 | 7553228150 | 24650 | 24700 | 24700 | 24600 | 2456 |
| 276 | 20230828 | 143100 | 7492791650 | 24650 | 24700 | 24700 | 24600 | 1199 |
| 277 | 20230828 | 143000 | 7463271100 | 24750 | 24650 | 24750 | 24600 | 210 |
| 278 | 20230828 | 142900 | 7458094800 | 24750 | 24700 | 24750 | 24600 | 2886 |
| 279 | 20230828 | 142800 | 7386972450 | 24750 | 24700 | 24750 | 24650 | 236 |
| 280 | 20230828 | 142700 | 7381140300 | 24650 | 24700 | 24750 | 24650 | 447 |
| 281 | 20230828 | 142600 | 7370099950 | 24700 | 24700 | 24700 | 24600 | 2879 |
| 282 | 20230828 | 142500 | 7299187550 | 24700 | 24750 | 24750 | 24650 | 426 |
| 283 | 20230828 | 142400 | 7288669200 | 24750 | 24650 | 24750 | 24650 | 512 |
| 284 | 20230828 | 142300 | 7276038450 | 24700 | 24700 | 24750 | 24600 | 2391 |
| 285 | 20230828 | 142200 | 7217083050 | 24700 | 24750 | 24750 | 24700 | 1093 |
| 286 | 20230828 | 142100 | 7190084050 | 24750 | 24700 | 24800 | 24650 | 776 |
| 287 | 20230828 | 142000 | 7170916650 | 24700 | 24650 | 24750 | 24550 | 4141 |
| 288 | 20230828 | 141900 | 7068877200 | 24700 | 24750 | 24750 | 24650 | 404 |
| 289 | 20230828 | 141800 | 7058917650 | 24700 | 24600 | 24750 | 24600 | 423 |
| 290 | 20230828 | 141700 | 7048488300 | 24700 | 24750 | 24750 | 24600 | 3074 |
| 291 | 20230828 | 141600 | 6972724000 | 24750 | 24700 | 24750 | 24650 | 923 |
| 292 | 20230828 | 141500 | 6949932300 | 24650 | 24700 | 24700 | 24650 | 546 |
| 293 | 20230828 | 141400 | 6936467450 | 24700 | 24650 | 24700 | 24600 | 2531 |
| 294 | 20230828 | 141300 | 6874176850 | 24650 | 24700 | 24700 | 24650 | 973 |
| 295 | 20230828 | 141200 | 6850181350 | 24650 | 24650 | 24750 | 24650 | 604 |
| 296 | 20230828 | 141100 | 6835280950 | 24650 | 24700 | 24700 | 24600 | 2239 |
| 297 | 20230828 | 141000 | 6780100250 | 24700 | 24750 | 24750 | 24700 | 379 |
| 298 | 20230828 | 140900 | 6770733050 | 24800 | 24700 | 24800 | 24650 | 451 |
| 299 | 20230828 | 140800 | 6759593250 | 24600 | 24800 | 24800 | 24600 | 2393 |
| 300 | 20230828 | 140700 | 6700609000 | 24800 | 24750 | 24800 | 24700 | 418 |
| 301 | 20230828 | 140600 | 6690253800 | 24700 | 24700 | 24750 | 24700 | 1025 |
| 302 | 20230828 | 140500 | 6664934800 | 24750 | 24750 | 24750 | 24600 | 2549 |
| 303 | 20230828 | 140400 | 6602065800 | 24700 | 24750 | 24800 | 24650 | 1298 |
| 304 | 20230828 | 140300 | 6570023400 | 24800 | 24700 | 24800 | 24700 | 571 |
| 305 | 20230828 | 140200 | 6555884700 | 24800 | 24750 | 24800 | 24650 | 2437 |
| 306 | 20230828 | 140100 | 6495776750 | 24750 | 24750 | 24800 | 24700 | 453 |
| 307 | 20230828 | 140000 | 6484557800 | 24700 | 24800 | 24800 | 24700 | 456 |
| 308 | 20230828 | 135900 | 6473283450 | 24650 | 24850 | 24850 | 24650 | 2426 |
| 309 | 20230828 | 135800 | 6413369950 | 24800 | 24800 | 24800 | 24750 | 200 |
| 310 | 20230828 | 135700 | 6408416450 | 24800 | 24700 | 24800 | 24700 | 209 |
| 311 | 20230828 | 135600 | 6403244100 | 24650 | 24800 | 24800 | 24650 | 2625 |
| 312 | 20230828 | 135500 | 6338461900 | 24900 | 24800 | 24900 | 24650 | 3468 |
| 313 | 20230828 | 135400 | 6252501500 | 24750 | 24800 | 24800 | 24700 | 6389 |
| 314 | 20230828 | 135300 | 6094611050 | 24850 | 24850 | 24850 | 24700 | 2759 |
| 315 | 20230828 | 135200 | 6026286750 | 24800 | 24850 | 24850 | 24800 | 864 |
| 316 | 20230828 | 135100 | 6004831100 | 24850 | 24850 | 24850 | 24850 | 358 |
| 317 | 20230828 | 135000 | 5995934800 | 24850 | 24850 | 24900 | 24750 | 2535 |
| 318 | 20230828 | 134900 | 5933073250 | 24850 | 24800 | 24850 | 24800 | 543 |
| 319 | 20230828 | 134800 | 5919588200 | 24800 | 24800 | 24800 | 24800 | 230 |
| 320 | 20230828 | 134700 | 5913884200 | 24800 | 24750 | 24800 | 24700 | 3185 |
| 321 | 20230828 | 134600 | 5835096700 | 24750 | 24800 | 24800 | 24750 | 1637 |
| 322 | 20230828 | 134500 | 5794567500 | 24800 | 24800 | 24800 | 24750 | 405 |
| 323 | 20230828 | 134400 | 5784543050 | 24800 | 24800 | 24800 | 24750 | 2682 |
| 324 | 20230828 | 134300 | 5718132500 | 24800 | 24850 | 24850 | 24800 | 327 |
| 325 | 20230828 | 134200 | 5710021750 | 24800 | 24750 | 24850 | 24750 | 1309 |
| 326 | 20230828 | 134100 | 5677563350 | 24750 | 24850 | 24850 | 24750 | 2424 |
| 327 | 20230828 | 134000 | 5617497500 | 24850 | 24850 | 24900 | 24800 | 520 |
| 328 | 20230828 | 133900 | 5604575750 | 24850 | 24800 | 24850 | 24800 | 717 |
| 329 | 20230828 | 133800 | 5586784100 | 24800 | 24900 | 24900 | 24750 | 2597 |
| 330 | 20230828 | 133700 | 5522368700 | 24850 | 24850 | 24850 | 24800 | 2138 |
| 331 | 20230828 | 133600 | 5469303450 | 24850 | 24900 | 24900 | 24850 | 785 |
| 332 | 20230828 | 133500 | 5449795400 | 24900 | 24850 | 24900 | 24800 | 7037 |
| 333 | 20230828 | 133400 | 5275049000 | 24850 | 24900 | 24900 | 24850 | 262 |
| 334 | 20230828 | 133300 | 5268538100 | 24850 | 24900 | 24900 | 24850 | 425 |
| 335 | 20230828 | 133200 | 5257970700 | 24900 | 24900 | 24900 | 24850 | 2859 |
| 336 | 20230828 | 133100 | 5186810800 | 24900 | 24900 | 24950 | 24900 | 407 |
| 337 | 20230828 | 133000 | 5176666300 | 24900 | 24950 | 24950 | 24900 | 550 |
| 338 | 20230828 | 132900 | 5162958300 | 24900 | 24900 | 24950 | 24900 | 3143 |
| 339 | 20230828 | 132800 | 5084687450 | 24900 | 24950 | 24950 | 24900 | 1085 |
| 340 | 20230828 | 132700 | 5057634950 | 24950 | 24950 | 24950 | 24950 | 469 |
| 341 | 20230828 | 132600 | 5045933400 | 25000 | 24950 | 25000 | 24900 | 2577 |
| 342 | 20230828 | 132500 | 4981640550 | 24950 | 25000 | 25000 | 24950 | 337 |
| 343 | 20230828 | 132400 | 4973219950 | 25000 | 24950 | 25000 | 24950 | 323 |
| 344 | 20230828 | 132300 | 4965159400 | 24950 | 24950 | 25000 | 24950 | 247 |
| 345 | 20230828 | 132200 | 4958996150 | 24950 | 25000 | 25000 | 24950 | 704 |
| 346 | 20230828 | 132100 | 4941422350 | 25000 | 24950 | 25000 | 24950 | 355 |
| 347 | 20230828 | 132000 | 4932561700 | 24950 | 25000 | 25000 | 24950 | 634 |
| 348 | 20230828 | 131900 | 4916735050 | 24950 | 24950 | 25000 | 24950 | 893 |
| 349 | 20230828 | 131800 | 4894453900 | 24950 | 24950 | 25000 | 24950 | 398 |
| 350 | 20230828 | 131700 | 4884522000 | 25000 | 25000 | 25000 | 25000 | 285 |
| 351 | 20230828 | 131600 | 4877397000 | 25000 | 24950 | 25100 | 24950 | 734 |
| 352 | 20230828 | 131500 | 4859062750 | 25000 | 25000 | 25050 | 24950 | 194 |
| 353 | 20230828 | 131400 | 4854216400 | 25000 | 25000 | 25000 | 24950 | 688 |
| 354 | 20230828 | 131300 | 4837017700 | 25000 | 25000 | 25100 | 25000 | 389 |
| 355 | 20230828 | 131200 | 4827288100 | 25050 | 25000 | 25050 | 25000 | 428 |
| 356 | 20230828 | 131100 | 4816578050 | 25000 | 25000 | 25050 | 25000 | 767 |
| 357 | 20230828 | 131000 | 4797399450 | 25000 | 25050 | 25050 | 25000 | 1697 |
| 358 | 20230828 | 130900 | 4754968850 | 25050 | 25000 | 25050 | 25000 | 474 |
| 359 | 20230828 | 130800 | 4743112350 | 25000 | 25000 | 25050 | 25000 | 1134 |
| 360 | 20230828 | 130700 | 4714751600 | 25050 | 25050 | 25050 | 25000 | 688 |
| 361 | 20230828 | 130600 | 4697544100 | 25000 | 25000 | 25050 | 25000 | 439 |
| 362 | 20230828 | 130500 | 4686564650 | 25000 | 25000 | 25050 | 25000 | 1182 |
| 363 | 20230828 | 130400 | 4657004650 | 25050 | 25000 | 25050 | 25000 | 284 |
| 364 | 20230828 | 130300 | 4649903950 | 25000 | 25000 | 25050 | 25000 | 1149 |
| 365 | 20230828 | 130200 | 4621178600 | 25000 | 25000 | 25050 | 25000 | 575 |
| 366 | 20230828 | 130100 | 4606802600 | 25000 | 25050 | 25050 | 25000 | 1181 |
| 367 | 20230828 | 130000 | 4577275250 | 25050 | 25100 | 25150 | 25000 | 7682 |
| 368 | 20230828 | 125900 | 4384716850 | 25150 | 25100 | 25150 | 25100 | 149 |
| 369 | 20230828 | 125800 | 4380975200 | 25150 | 25100 | 25150 | 25100 | 454 |
| 370 | 20230828 | 125700 | 4369577800 | 25100 | 25150 | 25150 | 25100 | 237 |
| 371 | 20230828 | 125600 | 4363626050 | 25150 | 25100 | 25150 | 25100 | 405 |
| 372 | 20230828 | 125500 | 4353452400 | 25100 | 25100 | 25150 | 25100 | 440 |
| 373 | 20230828 | 125400 | 4342402150 | 25100 | 25150 | 25150 | 25100 | 374 |
| 374 | 20230828 | 125300 | 4333009750 | 25150 | 25150 | 25150 | 25100 | 558 |
| 375 | 20230828 | 125200 | 4318993850 | 25100 | 25150 | 25150 | 25100 | 1197 |
| 376 | 20230828 | 125100 | 4288947400 | 25150 | 25150 | 25150 | 25100 | 530 |
| 377 | 20230828 | 125000 | 4275623850 | 25150 | 25150 | 25150 | 25100 | 347 |
| 378 | 20230828 | 124900 | 4266914000 | 25150 | 25100 | 25150 | 25100 | 405 |
| 379 | 20230828 | 124800 | 4256740400 | 25100 | 25150 | 25150 | 25100 | 384 |
| 380 | 20230828 | 124700 | 4247097500 | 25100 | 25100 | 25150 | 25100 | 363 |
| 381 | 20230828 | 124600 | 4237980700 | 25100 | 25100 | 25150 | 25100 | 163 |
| 382 | 20230828 | 124500 | 4233888050 | 25150 | 25150 | 25150 | 25100 | 450 |
| 383 | 20230828 | 124400 | 4222571050 | 25150 | 25100 | 25150 | 25100 | 444 |
| 384 | 20230828 | 124300 | 4211413300 | 25150 | 25150 | 25200 | 25100 | 1972 |
| 385 | 20230828 | 124200 | 4161817450 | 25200 | 25150 | 25200 | 25150 | 302 |
| 386 | 20230828 | 124100 | 4154221850 | 25150 | 25150 | 25200 | 25150 | 268 |
| 387 | 20230828 | 124000 | 4147481450 | 25150 | 25200 | 25200 | 25150 | 220 |
| 388 | 20230828 | 123900 | 4141947450 | 25150 | 25150 | 25150 | 25150 | 367 |
| 389 | 20230828 | 123800 | 4132717400 | 25150 | 25150 | 25150 | 25150 | 211 |
| 390 | 20230828 | 123700 | 4127410750 | 25150 | 25150 | 25200 | 25150 | 365 |
| 391 | 20230828 | 123600 | 4118230650 | 25200 | 25200 | 25200 | 25150 | 302 |
| 392 | 20230828 | 123500 | 4110622700 | 25200 | 25200 | 25200 | 25150 | 358 |
| 393 | 20230828 | 123400 | 4101617100 | 25200 | 25200 | 25250 | 25150 | 1093 |
| 394 | 20230828 | 123300 | 4074091950 | 25200 | 25200 | 25200 | 25200 | 58 |
| 395 | 20230828 | 123200 | 4072630350 | 25200 | 25250 | 25250 | 25200 | 283 |
| 396 | 20230828 | 123100 | 4065498700 | 25250 | 25150 | 25250 | 25150 | 363 |
| 397 | 20230828 | 123000 | 4056353700 | 25200 | 25200 | 25200 | 25150 | 99 |
| 398 | 20230828 | 122900 | 4053859450 | 25200 | 25200 | 25200 | 25200 | 570 |
| 399 | 20230828 | 122800 | 4039495450 | 25200 | 25200 | 25200 | 25200 | 240 |
| 400 | 20230828 | 122700 | 4033447450 | 25200 | 25250 | 25250 | 25200 | 210 |
| 401 | 20230828 | 122600 | 4028151450 | 25250 | 25300 | 25300 | 25200 | 404 |
| 402 | 20230828 | 122500 | 4017953450 | 25250 | 25200 | 25500 | 25200 | 1729 |
| 403 | 20230828 | 122400 | 3974265450 | 25200 | 25250 | 25250 | 25200 | 264 |
| 404 | 20230828 | 122300 | 3967611600 | 25200 | 25200 | 25200 | 25200 | 303 |
| 405 | 20230828 | 122200 | 3959976000 | 25200 | 25200 | 25200 | 25200 | 329 |
| 406 | 20230828 | 122100 | 3951685200 | 25200 | 25250 | 25250 | 25200 | 269 |
| 407 | 20230828 | 122000 | 3944905250 | 25200 | 25250 | 25250 | 25200 | 145 |
| 408 | 20230828 | 121900 | 3941249300 | 25200 | 25250 | 25250 | 25200 | 356 |
| 409 | 20230828 | 121800 | 3932272950 | 25250 | 25200 | 25450 | 25200 | 888 |
| 410 | 20230828 | 121700 | 3909788400 | 25250 | 25200 | 25250 | 25200 | 255 |
| 411 | 20230828 | 121600 | 3903350650 | 25200 | 25200 | 25250 | 25200 | 1139 |
| 412 | 20230828 | 121500 | 3874645350 | 25250 | 25250 | 25250 | 25200 | 269 |
| 413 | 20230828 | 121400 | 3867865950 | 25250 | 25200 | 25250 | 25200 | 177 |
| 414 | 20230828 | 121300 | 3863403900 | 25200 | 25250 | 25250 | 25200 | 643 |
| 415 | 20230828 | 121200 | 3847192700 | 25250 | 25250 | 25250 | 25250 | 256 |
| 416 | 20230828 | 121100 | 3840728700 | 25250 | 25300 | 25500 | 25250 | 979 |
| 417 | 20230828 | 121000 | 3815889000 | 25250 | 25250 | 25300 | 25200 | 220 |
| 418 | 20230828 | 120900 | 3810340900 | 25250 | 25250 | 25250 | 25250 | 155 |
| 419 | 20230828 | 120800 | 3806427150 | 25250 | 25200 | 25300 | 25200 | 419 |
| 420 | 20230828 | 120700 | 3795861000 | 25200 | 25250 | 25250 | 25200 | 886 |
| 421 | 20230828 | 120600 | 3773525100 | 25250 | 25400 | 25400 | 25250 | 201 |
| 422 | 20230828 | 120500 | 3768449250 | 25400 | 25250 | 25450 | 25200 | 1264 |
| 423 | 20230828 | 120400 | 3736374900 | 25300 | 25200 | 25400 | 25200 | 616 |
| 424 | 20230828 | 120300 | 3720805050 | 25200 | 25200 | 25300 | 25200 | 270 |
| 425 | 20230828 | 120200 | 3713994750 | 25250 | 25200 | 25250 | 25200 | 181 |
| 426 | 20230828 | 120100 | 3709431550 | 25250 | 25200 | 25250 | 25200 | 177 |
| 427 | 20230828 | 120000 | 3704971100 | 25150 | 25200 | 25250 | 25150 | 402 |
| 428 | 20230828 | 115900 | 3694851600 | 25200 | 25200 | 25250 | 25150 | 173 |
| 429 | 20230828 | 115800 | 3690498700 | 25150 | 25400 | 25400 | 25150 | 1083 |
| 430 | 20230828 | 115700 | 3663226050 | 25250 | 25200 | 25400 | 25200 | 763 |
| 431 | 20230828 | 115600 | 3643921700 | 25150 | 25200 | 25200 | 25150 | 353 |
| 432 | 20230828 | 115500 | 3635041300 | 25200 | 25200 | 25250 | 25200 | 422 |
| 433 | 20230828 | 115400 | 3624406350 | 25200 | 25200 | 25250 | 25200 | 97 |
| 434 | 20230828 | 115300 | 3621961600 | 25200 | 25250 | 25250 | 25200 | 877 |
| 435 | 20230828 | 115200 | 3599861050 | 25200 | 25200 | 25200 | 25150 | 549 |
| 436 | 20230828 | 115100 | 3586036350 | 25150 | 25200 | 25200 | 25150 | 138 |
| 437 | 20230828 | 115000 | 3582565600 | 25150 | 25150 | 25200 | 25150 | 825 |
| 438 | 20230828 | 114900 | 3561789650 | 25150 | 25200 | 25250 | 25150 | 1356 |
| 439 | 20230828 | 114800 | 3527664100 | 25200 | 25200 | 25250 | 25200 | 533 |
| 440 | 20230828 | 114700 | 3514216250 | 25200 | 25250 | 25250 | 25200 | 648 |
| 441 | 20230828 | 114600 | 3497871400 | 25250 | 25200 | 25300 | 25200 | 444 |
| 442 | 20230828 | 114500 | 3486671500 | 25200 | 25200 | 25250 | 25200 | 267 |
| 443 | 20230828 | 114400 | 3479942350 | 25250 | 25250 | 25250 | 25200 | 328 |
| 444 | 20230828 | 114300 | 3471668700 | 25200 | 25200 | 25200 | 25200 | 217 |
| 445 | 20230828 | 114200 | 3466200300 | 25200 | 25250 | 25250 | 25200 | 418 |
| 446 | 20230828 | 114100 | 3455665750 | 25250 | 25250 | 25250 | 25200 | 163 |
| 447 | 20230828 | 114000 | 3451557750 | 25250 | 25250 | 25300 | 25200 | 1114 |
| 448 | 20230828 | 113900 | 3423476900 | 25250 | 25300 | 25300 | 25250 | 233 |
| 449 | 20230828 | 113800 | 3417592900 | 25250 | 25250 | 25300 | 25250 | 695 |
| 450 | 20230828 | 113700 | 3400044100 | 25250 | 25250 | 25300 | 25250 | 322 |
| 451 | 20230828 | 113600 | 3391913500 | 25250 | 25300 | 25300 | 25250 | 167 |
| 452 | 20230828 | 113500 | 3387691700 | 25250 | 25250 | 25350 | 25250 | 293 |
| 453 | 20230828 | 113400 | 3380283400 | 25250 | 25300 | 25300 | 25250 | 384 |
| 454 | 20230828 | 113300 | 3370586450 | 25300 | 25300 | 25300 | 25250 | 239 |
| 455 | 20230828 | 113200 | 3364546600 | 25250 | 25250 | 25300 | 25250 | 241 |
| 456 | 20230828 | 113100 | 3358460850 | 25250 | 25300 | 25300 | 25250 | 1029 |
| 457 | 20230828 | 113000 | 3332477050 | 25300 | 25300 | 25350 | 25300 | 537 |
| 458 | 20230828 | 112900 | 3318890800 | 25250 | 25300 | 25300 | 25250 | 411 |
| 459 | 20230828 | 112800 | 3308495800 | 25350 | 25350 | 25350 | 25300 | 70 |
| 460 | 20230828 | 112700 | 3306724650 | 25250 | 25300 | 25400 | 25250 | 406 |
| 461 | 20230828 | 112600 | 3296465350 | 25250 | 25400 | 25400 | 25250 | 177 |
| 462 | 20230828 | 112500 | 3291995500 | 25250 | 25350 | 25400 | 25250 | 182 |
| 463 | 20230828 | 112400 | 3287389700 | 25350 | 25250 | 25350 | 25250 | 149 |
| 464 | 20230828 | 112300 | 3283619450 | 25350 | 25300 | 25350 | 25250 | 295 |
| 465 | 20230828 | 112200 | 3276159400 | 25350 | 25300 | 25350 | 25250 | 919 |
| 466 | 20230828 | 112100 | 3252924300 | 25300 | 25300 | 25300 | 25300 | 67 |
| 467 | 20230828 | 112000 | 3251229200 | 25300 | 25400 | 25400 | 25300 | 353 |
| 468 | 20230828 | 111900 | 3242276200 | 25400 | 25350 | 25400 | 25350 | 386 |
| 469 | 20230828 | 111800 | 3232481300 | 25350 | 25350 | 25350 | 25350 | 93 |
| 470 | 20230828 | 111700 | 3230123750 | 25350 | 25350 | 25350 | 25350 | 220 |
| 471 | 20230828 | 111600 | 3224546750 | 25350 | 25300 | 25350 | 25300 | 185 |
| 472 | 20230828 | 111500 | 3219866200 | 25300 | 25300 | 25400 | 25250 | 106 |
| 473 | 20230828 | 111400 | 3217185550 | 25250 | 25300 | 25400 | 25250 | 200 |
| 474 | 20230828 | 111300 | 3212126900 | 25300 | 25350 | 25350 | 25250 | 983 |
| 475 | 20230828 | 111200 | 3187275400 | 25400 | 25400 | 25400 | 25350 | 179 |
| 476 | 20230828 | 111100 | 3182732150 | 25400 | 25350 | 25400 | 25350 | 105 |
| 477 | 20230828 | 111000 | 3180068500 | 25450 | 25500 | 25500 | 25450 | 491 |
| 478 | 20230828 | 110900 | 3167566200 | 25450 | 25350 | 25450 | 25300 | 821 |
| 479 | 20230828 | 110800 | 3146701950 | 25450 | 25400 | 25450 | 25400 | 81 |
| 480 | 20230828 | 110700 | 3144644400 | 25300 | 25300 | 25400 | 25300 | 202 |
| 481 | 20230828 | 110600 | 3139533700 | 25300 | 25300 | 25400 | 25250 | 682 |
| 482 | 20230828 | 110500 | 3122241450 | 25300 | 25250 | 25300 | 25200 | 381 |
| 483 | 20230828 | 110400 | 3112622350 | 25250 | 25250 | 25350 | 25200 | 2032 |
| 484 | 20230828 | 110300 | 3061320800 | 25300 | 25250 | 25300 | 25250 | 381 |
| 485 | 20230828 | 110200 | 3051700000 | 25300 | 25300 | 25300 | 25250 | 107 |
| 486 | 20230828 | 110100 | 3048992950 | 25250 | 25250 | 25300 | 25250 | 267 |
| 487 | 20230828 | 110000 | 3042247400 | 25300 | 25250 | 25300 | 25250 | 363 |
| 488 | 20230828 | 105900 | 3033080900 | 25250 | 25300 | 25300 | 25250 | 433 |
| 489 | 20230828 | 105800 | 3022147300 | 25300 | 25250 | 25300 | 25250 | 546 |
| 490 | 20230828 | 105700 | 3008353150 | 25250 | 25250 | 25250 | 25250 | 172 |
| 491 | 20230828 | 105600 | 3004010150 | 25250 | 25300 | 25300 | 25250 | 177 |
| 492 | 20230828 | 105500 | 2999535400 | 25250 | 25300 | 25300 | 25250 | 851 |
| 493 | 20230828 | 105400 | 2978036150 | 25300 | 25300 | 25300 | 25300 | 314 |
| 494 | 20230828 | 105300 | 2970091950 | 25300 | 25300 | 25300 | 25300 | 156 |
| 495 | 20230828 | 105200 | 2966145150 | 25300 | 25350 | 25350 | 25250 | 1151 |
| 496 | 20230828 | 105100 | 2937043450 | 25300 | 25300 | 25300 | 25300 | 171 |
| 497 | 20230828 | 105000 | 2932717150 | 25300 | 25300 | 25350 | 25300 | 386 |
| 498 | 20230828 | 104900 | 2922951300 | 25300 | 25300 | 25350 | 25300 | 101 |
| 499 | 20230828 | 104800 | 2920395450 | 25300 | 25300 | 25350 | 25300 | 268 |
| 500 | 20230828 | 104700 | 2913612350 | 25300 | 25350 | 25350 | 25300 | 168 |
| 501 | 20230828 | 104600 | 2909359250 | 25350 | 25350 | 25400 | 25350 | 1054 |
| 502 | 20230828 | 104500 | 2882639850 | 25350 | 25350 | 25400 | 25350 | 145 |
| 503 | 20230828 | 104400 | 2878963600 | 25350 | 25400 | 25400 | 25350 | 690 |
| 504 | 20230828 | 104300 | 2861449950 | 25350 | 25350 | 25450 | 25350 | 308 |
| 505 | 20230828 | 104200 | 2853640550 | 25350 | 25400 | 25400 | 25350 | 965 |
| 506 | 20230828 | 104100 | 2829176800 | 25350 | 25400 | 25500 | 25350 | 170 |
| 507 | 20230828 | 104000 | 2824858400 | 25400 | 25450 | 25450 | 25400 | 209 |
| 508 | 20230828 | 103900 | 2819549400 | 25450 | 25350 | 25450 | 25350 | 190 |
| 509 | 20230828 | 103800 | 2814729800 | 25400 | 25350 | 25400 | 25350 | 254 |
| 510 | 20230828 | 103700 | 2808287400 | 25350 | 25450 | 25500 | 25350 | 952 |
| 511 | 20230828 | 103600 | 2784107150 | 25450 | 25500 | 25500 | 25450 | 104 |
| 512 | 20230828 | 103500 | 2781458450 | 25500 | 25500 | 25500 | 25450 | 436 |
| 513 | 20230828 | 103400 | 2770352850 | 25450 | 25450 | 25550 | 25450 | 192 |
| 514 | 20230828 | 103300 | 2765465450 | 25550 | 25550 | 25550 | 25500 | 506 |
| 515 | 20230828 | 103200 | 2752560900 | 25550 | 25550 | 25550 | 25500 | 896 |
| 516 | 20230828 | 103100 | 2729701650 | 25550 | 25650 | 25650 | 25550 | 1400 |
| 517 | 20230828 | 103000 | 2693860600 | 25600 | 25350 | 25600 | 25300 | 2163 |
| 518 | 20230828 | 102900 | 2638675450 | 25350 | 25350 | 25350 | 25350 | 27 |
| 519 | 20230828 | 102800 | 2637991000 | 25350 | 25400 | 25400 | 25250 | 1131 |
| 520 | 20230828 | 102700 | 2609339100 | 25350 | 25300 | 25350 | 25250 | 854 |
| 521 | 20230828 | 102600 | 2587713050 | 25300 | 25250 | 25300 | 25200 | 213 |
| 522 | 20230828 | 102500 | 2582337350 | 25200 | 25150 | 25250 | 25150 | 524 |
| 523 | 20230828 | 102400 | 2569138750 | 25150 | 25100 | 25200 | 25100 | 466 |
| 524 | 20230828 | 102300 | 2557428100 | 25100 | 25100 | 25200 | 25100 | 419 |
| 525 | 20230828 | 102200 | 2546905400 | 25100 | 25200 | 25200 | 25100 | 1053 |
| 526 | 20230828 | 102100 | 2520455700 | 25150 | 25150 | 25200 | 25150 | 621 |
| 527 | 20230828 | 102000 | 2504837300 | 25150 | 25150 | 25150 | 25150 | 516 |
| 528 | 20230828 | 101900 | 2491859900 | 25150 | 25150 | 25150 | 25150 | 569 |
| 529 | 20230828 | 101800 | 2477549550 | 25150 | 25200 | 25200 | 25150 | 757 |
| 530 | 20230828 | 101700 | 2458508800 | 25150 | 25150 | 25200 | 25150 | 332 |
| 531 | 20230828 | 101600 | 2450157850 | 25200 | 25150 | 25200 | 25100 | 444 |
| 532 | 20230828 | 101500 | 2438992300 | 25150 | 25100 | 25150 | 25100 | 533 |
| 533 | 20230828 | 101400 | 2425591650 | 25150 | 25150 | 25150 | 25100 | 460 |
| 534 | 20230828 | 101300 | 2414033200 | 25150 | 25150 | 25150 | 25100 | 728 |
| 535 | 20230828 | 101200 | 2395729300 | 25200 | 25200 | 25200 | 25150 | 1997 |
| 536 | 20230828 | 101100 | 2345502800 | 25200 | 25250 | 25250 | 25150 | 714 |
| 537 | 20230828 | 101000 | 2327513650 | 25200 | 25200 | 25200 | 25200 | 203 |
| 538 | 20230828 | 100900 | 2322398050 | 25200 | 25250 | 25250 | 25200 | 517 |
| 539 | 20230828 | 100800 | 2309364100 | 25250 | 25200 | 25250 | 25200 | 1069 |
| 540 | 20230828 | 100700 | 2282416650 | 25250 | 25250 | 25250 | 25200 | 1057 |
| 541 | 20230828 | 100600 | 2255773750 | 25250 | 25250 | 25300 | 25250 | 1037 |
| 542 | 20230828 | 100500 | 2229589450 | 25300 | 25300 | 25350 | 25300 | 1028 |
| 543 | 20230828 | 100400 | 2203580000 | 25300 | 25300 | 25300 | 25300 | 117 |
| 544 | 20230828 | 100300 | 2200619900 | 25300 | 25300 | 25300 | 25250 | 383 |
| 545 | 20230828 | 100200 | 2190933350 | 25300 | 25350 | 25350 | 25250 | 1106 |
| 546 | 20230828 | 100100 | 2162980350 | 25350 | 25300 | 25350 | 25250 | 471 |
| 547 | 20230828 | 100000 | 2151067150 | 25300 | 25250 | 25300 | 25250 | 461 |
| 548 | 20230828 | 095900 | 2139409700 | 25250 | 25250 | 25300 | 25250 | 592 |
| 549 | 20230828 | 095800 | 2124459050 | 25250 | 25250 | 25300 | 25250 | 422 |
| 550 | 20230828 | 095700 | 2113801050 | 25250 | 25250 | 25300 | 25250 | 536 |
| 551 | 20230828 | 095600 | 2100260350 | 25250 | 25300 | 25300 | 25250 | 170 |
| 552 | 20230828 | 095500 | 2095966800 | 25300 | 25300 | 25300 | 25250 | 494 |
| 553 | 20230828 | 095400 | 2083482400 | 25300 | 25300 | 25300 | 25300 | 543 |
| 554 | 20230828 | 095300 | 2069744500 | 25300 | 25250 | 25300 | 25250 | 961 |
| 555 | 20230828 | 095200 | 2045438950 | 25300 | 25350 | 25350 | 25250 | 2485 |
| 556 | 20230828 | 095100 | 1982567000 | 25350 | 25350 | 25350 | 25300 | 228 |
| 557 | 20230828 | 095000 | 1976790500 | 25350 | 25350 | 25400 | 25300 | 4384 |
| 558 | 20230828 | 094900 | 1865773000 | 25400 | 25350 | 25400 | 25350 | 422 |
| 559 | 20230828 | 094800 | 1855070200 | 25350 | 25400 | 25400 | 25350 | 362 |
| 560 | 20230828 | 094700 | 1845887100 | 25400 | 25400 | 25500 | 25350 | 2127 |
| 561 | 20230828 | 094600 | 1791963700 | 25400 | 25400 | 25500 | 25400 | 327 |
| 562 | 20230828 | 094500 | 1783656900 | 25400 | 25350 | 25400 | 25350 | 409 |
| 563 | 20230828 | 094400 | 1773277400 | 25350 | 25400 | 25450 | 25350 | 288 |
| 564 | 20230828 | 094300 | 1765967700 | 25500 | 25350 | 25500 | 25350 | 844 |
| 565 | 20230828 | 094200 | 1744479850 | 25400 | 25450 | 25500 | 25350 | 2267 |
| 566 | 20230828 | 094100 | 1686871050 | 25450 | 25500 | 25500 | 25450 | 460 |
| 567 | 20230828 | 094000 | 1675163600 | 25450 | 25500 | 25500 | 25450 | 444 |
| 568 | 20230828 | 093900 | 1663849600 | 25550 | 25450 | 25550 | 25450 | 193 |
| 569 | 20230828 | 093800 | 1658936950 | 25450 | 25500 | 25500 | 25450 | 462 |
| 570 | 20230828 | 093700 | 1647170700 | 25450 | 25450 | 25500 | 25400 | 789 |
| 571 | 20230828 | 093600 | 1627113950 | 25500 | 25450 | 25500 | 25450 | 236 |
| 572 | 20230828 | 093500 | 1621100250 | 25500 | 25450 | 25550 | 25450 | 775 |
| 573 | 20230828 | 093400 | 1601374100 | 25500 | 25550 | 25550 | 25500 | 273 |
| 574 | 20230828 | 093300 | 1594412000 | 25550 | 25600 | 25600 | 25500 | 223 |
| 575 | 20230828 | 093200 | 1588716350 | 25600 | 25500 | 25600 | 25500 | 226 |
| 576 | 20230828 | 093100 | 1582953050 | 25500 | 25500 | 25600 | 25450 | 818 |
| 577 | 20230828 | 093000 | 1562094000 | 25500 | 25600 | 25600 | 25500 | 853 |
| 578 | 20230828 | 092900 | 1540288450 | 25650 | 25800 | 25800 | 25650 | 763 |
| 579 | 20230828 | 092800 | 1520682150 | 25800 | 25800 | 25850 | 25700 | 285 |
| 580 | 20230828 | 092700 | 1513336750 | 25800 | 25850 | 25850 | 25750 | 427 |
| 581 | 20230828 | 092600 | 1502313500 | 25850 | 25750 | 25850 | 25750 | 230 |
| 582 | 20230828 | 092500 | 1496379250 | 25750 | 25700 | 25850 | 25700 | 197 |
| 583 | 20230828 | 092400 | 1491308050 | 25650 | 25650 | 25700 | 25600 | 685 |
| 584 | 20230828 | 092300 | 1473737600 | 25650 | 25850 | 25850 | 25600 | 611 |
| 585 | 20230828 | 092200 | 1458018100 | 25850 | 25700 | 25950 | 25700 | 1070 |
| 586 | 20230828 | 092100 | 1430391500 | 25700 | 25500 | 25800 | 25500 | 2440 |
| 587 | 20230828 | 092000 | 1367793100 | 25500 | 25350 | 25550 | 25350 | 1228 |
| 588 | 20230828 | 091900 | 1336554550 | 25350 | 25400 | 25400 | 25350 | 2449 |
| 589 | 20230828 | 091800 | 1274445150 | 25500 | 25500 | 25500 | 25350 | 3331 |
| 590 | 20230828 | 091700 | 1189744450 | 25500 | 25550 | 25650 | 25500 | 1009 |
| 591 | 20230828 | 091600 | 1164007250 | 25500 | 25650 | 25650 | 25500 | 506 |
| 592 | 20230828 | 091500 | 1151079500 | 25650 | 25450 | 25650 | 25450 | 876 |
| 593 | 20230828 | 091400 | 1128718600 | 25400 | 25550 | 25600 | 25400 | 1224 |
| 594 | 20230828 | 091300 | 1097518100 | 25600 | 25500 | 25600 | 25500 | 1313 |
| 595 | 20230828 | 091200 | 1064015700 | 25500 | 25550 | 25550 | 25450 | 860 |
| 596 | 20230828 | 091100 | 1042123200 | 25550 | 25550 | 25550 | 25400 | 1697 |
| 597 | 20230828 | 091000 | 998862100 | 25550 | 25650 | 25700 | 25500 | 1244 |
| 598 | 20230828 | 090900 | 967011550 | 25650 | 25550 | 25700 | 25500 | 1616 |
| 599 | 20230828 | 090800 | 925658600 | 25550 | 25550 | 25600 | 25500 | 860 |
| 600 | 20230828 | 090700 | 903717900 | 25550 | 25600 | 25600 | 25500 | 2564 |
| 601 | 20230828 | 090600 | 838220700 | 25600 | 25800 | 25800 | 25600 | 3129 |
| 602 | 20230828 | 090500 | 757762950 | 25800 | 25900 | 26050 | 25800 | 1881 |
| 603 | 20230828 | 090400 | 709117550 | 25900 | 26000 | 26350 | 25900 | 3282 |
| 604 | 20230828 | 090300 | 623245650 | 26000 | 25800 | 26300 | 25750 | 3026 |
| 605 | 20230828 | 090200 | 544265200 | 25800 | 25600 | 25800 | 25350 | 4303 |
| 606 | 20230828 | 090100 | 434327000 | 25550 | 25950 | 26000 | 25300 | 11069 |
| 607 | 20230828 | 090000 | 151273550 | 26000 | 26100 | 26200 | 26000 | 5797 |