33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 3 | 20230829 | 191200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230829 | 191100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230829 | 191000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230829 | 190900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230829 | 190800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230829 | 190700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230829 | 190600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230829 | 190500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230829 | 190400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230829 | 190300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230829 | 190200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230829 | 190100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230829 | 190000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230829 | 185900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230829 | 185800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230829 | 185700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230829 | 185600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230829 | 185500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230829 | 185400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230829 | 185300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230829 | 185200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230829 | 185100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230829 | 185000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230829 | 184900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230829 | 184800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230829 | 184700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230829 | 184600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230829 | 184500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230829 | 184400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230829 | 184300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 33 | 20230829 | 184200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230829 | 184100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230829 | 184000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230829 | 183900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230829 | 183800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230829 | 183700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230829 | 183600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230829 | 183500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230829 | 183400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230829 | 183300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230829 | 183200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230829 | 183100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230829 | 183000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230829 | 182900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230829 | 182800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230829 | 182700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230829 | 182600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230829 | 182500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230829 | 182400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230829 | 182300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230829 | 182200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230829 | 182100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230829 | 182000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230829 | 181900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230829 | 181800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230829 | 181700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230829 | 181600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230829 | 181500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230829 | 181400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230829 | 181300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 63 | 20230829 | 181200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230829 | 181100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230829 | 181000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230829 | 180900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230829 | 180800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230829 | 180700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230829 | 180600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230829 | 180500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230829 | 180400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230829 | 180300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230829 | 180200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230829 | 180100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230829 | 180000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230829 | 175900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230829 | 175800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230829 | 175700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230829 | 175600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230829 | 175500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230829 | 175400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230829 | 175300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230829 | 175200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230829 | 175100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230829 | 175000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230829 | 174900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230829 | 174800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230829 | 174700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230829 | 174600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230829 | 174500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230829 | 174400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230829 | 174300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 93 | 20230829 | 174200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230829 | 174100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230829 | 174000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230829 | 173900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230829 | 173800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230829 | 173700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230829 | 173600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230829 | 173500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230829 | 173400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230829 | 173300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230829 | 173200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230829 | 173100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230829 | 173000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230829 | 172900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230829 | 172800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230829 | 172700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230829 | 172600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230829 | 172500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230829 | 172400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230829 | 172300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230829 | 172200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230829 | 172100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230829 | 172000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230829 | 171900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230829 | 171800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230829 | 171700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230829 | 171600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230829 | 171500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230829 | 171400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230829 | 171300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 123 | 20230829 | 171200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230829 | 171100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230829 | 171000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230829 | 170900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230829 | 170800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230829 | 170700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230829 | 170600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230829 | 170500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230829 | 170400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230829 | 170300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230829 | 170200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230829 | 170100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230829 | 170000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230829 | 165900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230829 | 165800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230829 | 165700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230829 | 165600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230829 | 165500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230829 | 165400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230829 | 165300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230829 | 165200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230829 | 165100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230829 | 165000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230829 | 164900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230829 | 164800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230829 | 164700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230829 | 164600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230829 | 164500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230829 | 164400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230829 | 164300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 153 | 20230829 | 164200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230829 | 164100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230829 | 164000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230829 | 163900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230829 | 163800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230829 | 163700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230829 | 163600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230829 | 163500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230829 | 163400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230829 | 163300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230829 | 163200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230829 | 163100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230829 | 163000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230829 | 162900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230829 | 162800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230829 | 162700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230829 | 162600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230829 | 162500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230829 | 162400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230829 | 162300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230829 | 162200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230829 | 162100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230829 | 162000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230829 | 161900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230829 | 161800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230829 | 161700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230829 | 161600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230829 | 161500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230829 | 161400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230829 | 161300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 183 | 20230829 | 161200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230829 | 161100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230829 | 161000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230829 | 160900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230829 | 160800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230829 | 160700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230829 | 160600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230829 | 160500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230829 | 160400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230829 | 160300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230829 | 160200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230829 | 160100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230829 | 160000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230829 | 155900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230829 | 155800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230829 | 155700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230829 | 155600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230829 | 155500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230829 | 155400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230829 | 155300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230829 | 155200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230829 | 155100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230829 | 155000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230829 | 154900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230829 | 154800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230829 | 154700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230829 | 154600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230829 | 154500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230829 | 154400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230829 | 154300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 213 | 20230829 | 154200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230829 | 154100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230829 | 154000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230829 | 153900 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230829 | 153800 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230829 | 153700 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20230829 | 153600 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20230829 | 153500 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20230829 | 153400 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20230829 | 153300 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20230829 | 153200 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20230829 | 153100 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20230829 | 153000 | 20225145300 | 25300 | 25300 | 25300 | 25300 | 14512 |
| 226 | 20230829 | 152900 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20230829 | 152800 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20230829 | 152700 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20230829 | 152600 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20230829 | 152500 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20230829 | 152400 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20230829 | 152300 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20230829 | 152200 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20230829 | 152100 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20230829 | 152000 | 19857991700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20230829 | 151900 | 19857991700 | 25300 | 25350 | 25350 | 25300 | 716 |
| 237 | 20230829 | 151800 | 19839870850 | 25300 | 25350 | 25350 | 25300 | 581 |
| 238 | 20230829 | 151700 | 19825167050 | 25350 | 25350 | 25350 | 25300 | 1040 |
| 239 | 20230829 | 151600 | 19798847450 | 25300 | 25350 | 25350 | 25300 | 1524 |
| 240 | 20230829 | 151500 | 19760276950 | 25300 | 25350 | 25350 | 25300 | 1440 |
| 241 | 20230829 | 151400 | 19723834650 | 25300 | 25300 | 25350 | 25300 | 2724 |
| 242 | 20230829 | 151300 | 19654882650 | 25300 | 25300 | 25350 | 25300 | 1080 |
| 243 | 20230829 | 151200 | 19627542500 | 25350 | 25300 | 25350 | 25300 | 1372 |
| 244 | 20230829 | 151100 | 19592824400 | 25300 | 25350 | 25350 | 25300 | 1253 |
| 245 | 20230829 | 151000 | 19561108250 | 25350 | 25350 | 25400 | 25300 | 1635 |
| 246 | 20230829 | 150900 | 19519673850 | 25350 | 25350 | 25400 | 25350 | 2541 |
| 247 | 20230829 | 150800 | 19455243350 | 25350 | 25350 | 25400 | 25350 | 1139 |
| 248 | 20230829 | 150700 | 19426357650 | 25400 | 25350 | 25400 | 25300 | 2075 |
| 249 | 20230829 | 150600 | 19373775800 | 25350 | 25350 | 25400 | 25350 | 1654 |
| 250 | 20230829 | 150500 | 19331818150 | 25400 | 25350 | 25450 | 25300 | 8770 |
| 251 | 20230829 | 150400 | 19109130400 | 25350 | 25350 | 25400 | 25350 | 4404 |
| 252 | 20230829 | 150300 | 18997379250 | 25350 | 25350 | 25400 | 25350 | 4550 |
| 253 | 20230829 | 150200 | 18881899650 | 25350 | 25400 | 25400 | 25350 | 641 |
| 254 | 20230829 | 150100 | 18865641950 | 25400 | 25400 | 25400 | 25350 | 794 |
| 255 | 20230829 | 150000 | 18845507150 | 25400 | 25400 | 25400 | 25350 | 232 |
| 256 | 20230829 | 145900 | 18839615900 | 25350 | 25350 | 25400 | 25350 | 364 |
| 257 | 20230829 | 145800 | 18830378900 | 25350 | 25350 | 25400 | 25350 | 918 |
| 258 | 20230829 | 145700 | 18807092850 | 25350 | 25400 | 25400 | 25350 | 204 |
| 259 | 20230829 | 145600 | 18801912800 | 25400 | 25450 | 25450 | 25400 | 4989 |
| 260 | 20230829 | 145500 | 18675185900 | 25400 | 25450 | 25450 | 25400 | 684 |
| 261 | 20230829 | 145400 | 18657806900 | 25400 | 25450 | 25450 | 25400 | 1631 |
| 262 | 20230829 | 145300 | 18616377150 | 25400 | 25450 | 25450 | 25400 | 466 |
| 263 | 20230829 | 145200 | 18604523800 | 25450 | 25400 | 25450 | 25400 | 946 |
| 264 | 20230829 | 145100 | 18580468000 | 25400 | 25400 | 25450 | 25350 | 3762 |
| 265 | 20230829 | 145000 | 18484899400 | 25400 | 25400 | 25400 | 25350 | 4572 |
| 266 | 20230829 | 144900 | 18368770850 | 25350 | 25400 | 25400 | 25350 | 640 |
| 267 | 20230829 | 144800 | 18352538350 | 25350 | 25350 | 25400 | 25350 | 530 |
| 268 | 20230829 | 144700 | 18339082850 | 25400 | 25400 | 25400 | 25350 | 304 |
| 269 | 20230829 | 144600 | 18331361450 | 25400 | 25350 | 25400 | 25350 | 461 |
| 270 | 20230829 | 144500 | 18319670750 | 25400 | 25400 | 25400 | 25350 | 766 |
| 271 | 20230829 | 144400 | 18300215750 | 25350 | 25400 | 25400 | 25350 | 521 |
| 272 | 20230829 | 144300 | 18286984700 | 25400 | 25400 | 25400 | 25350 | 1360 |
| 273 | 20230829 | 144200 | 18252496900 | 25350 | 25400 | 25400 | 25350 | 2190 |
| 274 | 20230829 | 144100 | 18196878650 | 25400 | 25400 | 25400 | 25350 | 5283 |
| 275 | 20230829 | 144000 | 18062692850 | 25350 | 25350 | 25400 | 25350 | 382 |
| 276 | 20230829 | 143900 | 18053000200 | 25400 | 25400 | 25400 | 25350 | 413 |
| 277 | 20230829 | 143800 | 18042510700 | 25400 | 25350 | 25400 | 25350 | 438 |
| 278 | 20230829 | 143700 | 18031385700 | 25350 | 25350 | 25400 | 25350 | 2827 |
| 279 | 20230829 | 143600 | 17959697900 | 25400 | 25400 | 25400 | 25350 | 614 |
| 280 | 20230829 | 143500 | 17944115750 | 25400 | 25400 | 25400 | 25350 | 916 |
| 281 | 20230829 | 143400 | 17920872150 | 25400 | 25350 | 25400 | 25350 | 625 |
| 282 | 20230829 | 143300 | 17905022150 | 25350 | 25400 | 25400 | 25350 | 2461 |
| 283 | 20230829 | 143200 | 17842631550 | 25400 | 25400 | 25400 | 25350 | 212 |
| 284 | 20230829 | 143100 | 17837246900 | 25400 | 25400 | 25400 | 25350 | 1228 |
| 285 | 20230829 | 143000 | 17806057400 | 25350 | 25350 | 25400 | 25350 | 1811 |
| 286 | 20230829 | 142900 | 17760090900 | 25350 | 25400 | 25400 | 25350 | 326 |
| 287 | 20230829 | 142800 | 17751822900 | 25400 | 25400 | 25400 | 25350 | 972 |
| 288 | 20230829 | 142700 | 17727173900 | 25400 | 25350 | 25400 | 25350 | 305 |
| 289 | 20230829 | 142600 | 17719437300 | 25400 | 25350 | 25400 | 25350 | 208 |
| 290 | 20230829 | 142500 | 17714163100 | 25400 | 25400 | 25400 | 25350 | 142 |
| 291 | 20230829 | 142400 | 17710559650 | 25400 | 25400 | 25400 | 25350 | 313 |
| 292 | 20230829 | 142300 | 17702609600 | 25350 | 25400 | 25400 | 25350 | 1254 |
| 293 | 20230829 | 142200 | 17670808800 | 25400 | 25400 | 25400 | 25350 | 1762 |
| 294 | 20230829 | 142100 | 17626056550 | 25400 | 25400 | 25450 | 25350 | 1342 |
| 295 | 20230829 | 142000 | 17591969550 | 25400 | 25450 | 25450 | 25350 | 2443 |
| 296 | 20230829 | 141900 | 17529916450 | 25450 | 25400 | 25450 | 25400 | 372 |
| 297 | 20230829 | 141800 | 17520464250 | 25400 | 25400 | 25400 | 25350 | 1604 |
| 298 | 20230829 | 141700 | 17479722800 | 25400 | 25400 | 25400 | 25350 | 812 |
| 299 | 20230829 | 141600 | 17459098150 | 25400 | 25400 | 25400 | 25350 | 587 |
| 300 | 20230829 | 141500 | 17444188500 | 25400 | 25450 | 25450 | 25400 | 302 |
| 301 | 20230829 | 141400 | 17436511000 | 25400 | 25400 | 25450 | 25350 | 1291 |
| 302 | 20230829 | 141300 | 17403719900 | 25400 | 25400 | 25400 | 25350 | 2429 |
| 303 | 20230829 | 141200 | 17342023750 | 25400 | 25400 | 25450 | 25400 | 1179 |
| 304 | 20230829 | 141100 | 17312056100 | 25450 | 25400 | 25450 | 25400 | 1441 |
| 305 | 20230829 | 141000 | 17275434250 | 25400 | 25450 | 25450 | 25350 | 3963 |
| 306 | 20230829 | 140900 | 17174746950 | 25400 | 25400 | 25450 | 25400 | 9821 |
| 307 | 20230829 | 140800 | 16925272400 | 25400 | 25350 | 25400 | 25350 | 2000 |
| 308 | 20230829 | 140700 | 16874503650 | 25350 | 25350 | 25400 | 25350 | 2609 |
| 309 | 20230829 | 140600 | 16808329100 | 25350 | 25350 | 25400 | 25350 | 1273 |
| 310 | 20230829 | 140500 | 16776005500 | 25350 | 25350 | 25400 | 25350 | 3400 |
| 311 | 20230829 | 140400 | 16689803400 | 25350 | 25350 | 25350 | 25300 | 754 |
| 312 | 20230829 | 140300 | 16670692400 | 25350 | 25300 | 25350 | 25300 | 406 |
| 313 | 20230829 | 140200 | 16660403000 | 25350 | 25400 | 25400 | 25350 | 5506 |
| 314 | 20230829 | 140100 | 16520814550 | 25400 | 25350 | 25400 | 25350 | 768 |
| 315 | 20230829 | 140000 | 16501342150 | 25350 | 25400 | 25400 | 25350 | 834 |
| 316 | 20230829 | 135900 | 16480160850 | 25400 | 25400 | 25400 | 25350 | 126 |
| 317 | 20230829 | 135800 | 16476960850 | 25400 | 25400 | 25400 | 25350 | 311 |
| 318 | 20230829 | 135700 | 16469069050 | 25400 | 25400 | 25400 | 25350 | 348 |
| 319 | 20230829 | 135600 | 16460234100 | 25350 | 25350 | 25400 | 25350 | 887 |
| 320 | 20230829 | 135500 | 16437721150 | 25350 | 25400 | 25400 | 25350 | 3583 |
| 321 | 20230829 | 135400 | 16346856350 | 25400 | 25400 | 25400 | 25350 | 486 |
| 322 | 20230829 | 135300 | 16334527150 | 25400 | 25350 | 25400 | 25350 | 401 |
| 323 | 20230829 | 135200 | 16324357800 | 25350 | 25350 | 25400 | 25300 | 1777 |
| 324 | 20230829 | 135100 | 16279298100 | 25350 | 25350 | 25350 | 25350 | 461 |
| 325 | 20230829 | 135000 | 16267611750 | 25350 | 25350 | 25400 | 25350 | 2179 |
| 326 | 20230829 | 134900 | 16212373100 | 25350 | 25400 | 25400 | 25350 | 1917 |
| 327 | 20230829 | 134800 | 16163681350 | 25400 | 25400 | 25400 | 25350 | 193 |
| 328 | 20230829 | 134700 | 16158784250 | 25400 | 25350 | 25400 | 25350 | 689 |
| 329 | 20230829 | 134600 | 16141290750 | 25350 | 25400 | 25400 | 25350 | 3263 |
| 330 | 20230829 | 134500 | 16058510900 | 25350 | 25350 | 25400 | 25300 | 1126 |
| 331 | 20230829 | 134400 | 16029949250 | 25350 | 25350 | 25400 | 25300 | 3537 |
| 332 | 20230829 | 134300 | 15940241950 | 25350 | 25250 | 25400 | 25250 | 18330 |
| 333 | 20230829 | 134200 | 15476046300 | 25250 | 25250 | 25250 | 25200 | 1169 |
| 334 | 20230829 | 134100 | 15446529550 | 25250 | 25200 | 25250 | 25200 | 3536 |
| 335 | 20230829 | 134000 | 15357260300 | 25200 | 25150 | 25250 | 25150 | 2467 |
| 336 | 20230829 | 133900 | 15295031900 | 25150 | 25150 | 25150 | 25100 | 964 |
| 337 | 20230829 | 133800 | 15270790750 | 25150 | 25150 | 25150 | 25100 | 811 |
| 338 | 20230829 | 133700 | 15250409000 | 25100 | 25200 | 25200 | 25100 | 656 |
| 339 | 20230829 | 133600 | 15233918300 | 25200 | 25200 | 25200 | 25150 | 1816 |
| 340 | 20230829 | 133500 | 15188235850 | 25200 | 25200 | 25200 | 25150 | 325 |
| 341 | 20230829 | 133400 | 15180046150 | 25200 | 25150 | 25200 | 25150 | 797 |
| 342 | 20230829 | 133300 | 15159965450 | 25150 | 25200 | 25200 | 25150 | 1558 |
| 343 | 20230829 | 133200 | 15120749100 | 25200 | 25200 | 25200 | 25150 | 286 |
| 344 | 20230829 | 133100 | 15113548800 | 25200 | 25200 | 25200 | 25200 | 114 |
| 345 | 20230829 | 133000 | 15110676000 | 25200 | 25200 | 25200 | 25150 | 60 |
| 346 | 20230829 | 132900 | 15109164250 | 25200 | 25200 | 25250 | 25150 | 2682 |
| 347 | 20230829 | 132800 | 15041578250 | 25200 | 25200 | 25250 | 25150 | 6951 |
| 348 | 20230829 | 132700 | 14866172900 | 25200 | 25150 | 25200 | 25150 | 2929 |
| 349 | 20230829 | 132600 | 14792382900 | 25150 | 25200 | 25200 | 25150 | 1763 |
| 350 | 20230829 | 132500 | 14748031250 | 25200 | 25150 | 25200 | 25150 | 1142 |
| 351 | 20230829 | 132400 | 14719296100 | 25200 | 25200 | 25200 | 25150 | 1242 |
| 352 | 20230829 | 132300 | 14688044200 | 25200 | 25200 | 25200 | 25150 | 169 |
| 353 | 20230829 | 132200 | 14683785700 | 25200 | 25200 | 25200 | 25150 | 514 |
| 354 | 20230829 | 132100 | 14670848350 | 25200 | 25250 | 25250 | 25200 | 2126 |
| 355 | 20230829 | 132000 | 14617270150 | 25250 | 25200 | 25250 | 25200 | 121 |
| 356 | 20230829 | 131900 | 14614218700 | 25250 | 25250 | 25250 | 25200 | 1340 |
| 357 | 20230829 | 131800 | 14580445450 | 25250 | 25250 | 25250 | 25200 | 170 |
| 358 | 20230829 | 131700 | 14576155100 | 25250 | 25200 | 25250 | 25200 | 52 |
| 359 | 20230829 | 131600 | 14574843250 | 25200 | 25250 | 25250 | 25200 | 111 |
| 360 | 20230829 | 131500 | 14572044450 | 25250 | 25250 | 25250 | 25200 | 1788 |
| 361 | 20230829 | 131400 | 14526982800 | 25250 | 25250 | 25250 | 25200 | 691 |
| 362 | 20230829 | 131300 | 14509563200 | 25250 | 25250 | 25250 | 25200 | 42 |
| 363 | 20230829 | 131200 | 14508504200 | 25250 | 25250 | 25250 | 25200 | 45 |
| 364 | 20230829 | 131100 | 14507368700 | 25250 | 25200 | 25250 | 25200 | 2703 |
| 365 | 20230829 | 131000 | 14439128300 | 25200 | 25250 | 25250 | 25200 | 1638 |
| 366 | 20230829 | 130900 | 14397837800 | 25250 | 25200 | 25250 | 25200 | 206 |
| 367 | 20230829 | 130800 | 14392636700 | 25250 | 25200 | 25250 | 25200 | 402 |
| 368 | 20230829 | 130700 | 14382491800 | 25250 | 25300 | 25300 | 25250 | 510 |
| 369 | 20230829 | 130600 | 14369613550 | 25300 | 25200 | 25300 | 25200 | 6272 |
| 370 | 20230829 | 130500 | 14211236800 | 25250 | 25250 | 25250 | 25200 | 55 |
| 371 | 20230829 | 130400 | 14209849050 | 25200 | 25200 | 25250 | 25200 | 687 |
| 372 | 20230829 | 130300 | 14192536200 | 25200 | 25250 | 25250 | 25200 | 117 |
| 373 | 20230829 | 130200 | 14189586500 | 25250 | 25250 | 25250 | 25200 | 542 |
| 374 | 20230829 | 130100 | 14175917500 | 25250 | 25250 | 25250 | 25200 | 25 |
| 375 | 20230829 | 130000 | 14175286500 | 25250 | 25200 | 25250 | 25200 | 499 |
| 376 | 20230829 | 125900 | 14162694300 | 25250 | 25250 | 25250 | 25200 | 43 |
| 377 | 20230829 | 125800 | 14161609150 | 25200 | 25200 | 25250 | 25200 | 186 |
| 378 | 20230829 | 125700 | 14156921050 | 25200 | 25250 | 25250 | 25200 | 1526 |
| 379 | 20230829 | 125600 | 14118458750 | 25250 | 25200 | 25250 | 25200 | 473 |
| 380 | 20230829 | 125500 | 14106535650 | 25200 | 25250 | 25250 | 25200 | 401 |
| 381 | 20230829 | 125400 | 14096419550 | 25200 | 25200 | 25200 | 25150 | 1339 |
| 382 | 20230829 | 125300 | 14062696600 | 25150 | 25200 | 25200 | 25150 | 1410 |
| 383 | 20230829 | 125200 | 14027168000 | 25200 | 25200 | 25250 | 25200 | 1559 |
| 384 | 20230829 | 125100 | 13987879000 | 25250 | 25200 | 25250 | 25200 | 393 |
| 385 | 20230829 | 125000 | 13977955850 | 25200 | 25250 | 25250 | 25200 | 2200 |
| 386 | 20230829 | 124900 | 13922411600 | 25250 | 25150 | 25250 | 25150 | 1067 |
| 387 | 20230829 | 124800 | 13895534250 | 25150 | 25150 | 25200 | 25150 | 1283 |
| 388 | 20230829 | 124700 | 13863266700 | 25150 | 25200 | 25200 | 25150 | 1104 |
| 389 | 20230829 | 124600 | 13835498550 | 25200 | 25150 | 25200 | 25150 | 273 |
| 390 | 20230829 | 124500 | 13828621950 | 25200 | 25200 | 25200 | 25150 | 587 |
| 391 | 20230829 | 124400 | 13813840650 | 25200 | 25250 | 25250 | 25200 | 630 |
| 392 | 20230829 | 124300 | 13797954650 | 25200 | 25200 | 25250 | 25150 | 2034 |
| 393 | 20230829 | 124200 | 13746698800 | 25200 | 25150 | 25200 | 25150 | 413 |
| 394 | 20230829 | 124100 | 13736310800 | 25200 | 25150 | 25200 | 25100 | 735 |
| 395 | 20230829 | 124000 | 13717828800 | 25150 | 25150 | 25150 | 25100 | 611 |
| 396 | 20230829 | 123900 | 13702465100 | 25150 | 25150 | 25200 | 25150 | 2604 |
| 397 | 20230829 | 123800 | 13636969750 | 25150 | 25250 | 25250 | 25150 | 1925 |
| 398 | 20230829 | 123700 | 13588464450 | 25250 | 25300 | 25300 | 25200 | 5084 |
| 399 | 20230829 | 123600 | 13460097000 | 25250 | 25300 | 25300 | 25250 | 1048 |
| 400 | 20230829 | 123500 | 13433633900 | 25300 | 25250 | 25300 | 25250 | 197 |
| 401 | 20230829 | 123400 | 13428657750 | 25250 | 25250 | 25300 | 25250 | 477 |
| 402 | 20230829 | 123300 | 13416608650 | 25300 | 25300 | 25300 | 25250 | 1062 |
| 403 | 20230829 | 123200 | 13389745950 | 25300 | 25250 | 25300 | 25250 | 121 |
| 404 | 20230829 | 123100 | 13386690600 | 25300 | 25250 | 25300 | 25250 | 390 |
| 405 | 20230829 | 123000 | 13376827200 | 25250 | 25250 | 25250 | 25200 | 2658 |
| 406 | 20230829 | 122900 | 13309775200 | 25250 | 25250 | 25250 | 25200 | 548 |
| 407 | 20230829 | 122800 | 13295941300 | 25250 | 25250 | 25300 | 25250 | 1389 |
| 408 | 20230829 | 122700 | 13260867250 | 25250 | 25300 | 25300 | 25250 | 694 |
| 409 | 20230829 | 122600 | 13243342200 | 25300 | 25300 | 25300 | 25250 | 107 |
| 410 | 20230829 | 122500 | 13240635350 | 25300 | 25250 | 25300 | 25250 | 1444 |
| 411 | 20230829 | 122400 | 13204106700 | 25250 | 25300 | 25300 | 25250 | 571 |
| 412 | 20230829 | 122300 | 13189686150 | 25300 | 25250 | 25300 | 25200 | 4957 |
| 413 | 20230829 | 122200 | 13064311850 | 25250 | 25250 | 25250 | 25200 | 440 |
| 414 | 20230829 | 122100 | 13053202100 | 25250 | 25250 | 25300 | 25200 | 3199 |
| 415 | 20230829 | 122000 | 12972427050 | 25300 | 25300 | 25300 | 25250 | 1058 |
| 416 | 20230829 | 121900 | 12945709650 | 25250 | 25300 | 25300 | 25250 | 796 |
| 417 | 20230829 | 121800 | 12925575750 | 25300 | 25300 | 25300 | 25250 | 591 |
| 418 | 20230829 | 121700 | 12910625000 | 25250 | 25250 | 25300 | 25250 | 3581 |
| 419 | 20230829 | 121600 | 12820196000 | 25250 | 25200 | 25250 | 25200 | 1028 |
| 420 | 20230829 | 121500 | 12794260100 | 25200 | 25200 | 25250 | 25200 | 3768 |
| 421 | 20230829 | 121400 | 12699305850 | 25200 | 25150 | 25200 | 25150 | 1252 |
| 422 | 20230829 | 121300 | 12667755550 | 25150 | 25150 | 25200 | 25150 | 1378 |
| 423 | 20230829 | 121200 | 12633045650 | 25200 | 25200 | 25250 | 25150 | 1786 |
| 424 | 20230829 | 121100 | 12588037900 | 25200 | 25250 | 25250 | 25200 | 594 |
| 425 | 20230829 | 121000 | 12573068050 | 25200 | 25250 | 25250 | 25200 | 38 |
| 426 | 20230829 | 120900 | 12572109150 | 25200 | 25250 | 25250 | 25200 | 437 |
| 427 | 20230829 | 120800 | 12561082800 | 25250 | 25250 | 25250 | 25200 | 6366 |
| 428 | 20230829 | 120700 | 12400351650 | 25250 | 25200 | 25250 | 25200 | 8583 |
| 429 | 20230829 | 120600 | 12184059450 | 25200 | 25100 | 25200 | 25100 | 2025 |
| 430 | 20230829 | 120500 | 12133109150 | 25150 | 25100 | 25150 | 25100 | 2122 |
| 431 | 20230829 | 120400 | 12079782100 | 25150 | 25150 | 25150 | 25100 | 219 |
| 432 | 20230829 | 120300 | 12074277350 | 25150 | 25150 | 25200 | 25100 | 1903 |
| 433 | 20230829 | 120200 | 12026435200 | 25150 | 25150 | 25200 | 25150 | 381 |
| 434 | 20230829 | 120100 | 12016846550 | 25150 | 25150 | 25200 | 25150 | 2196 |
| 435 | 20230829 | 120000 | 11961612900 | 25150 | 25100 | 25150 | 25100 | 3592 |
| 436 | 20230829 | 115900 | 11871281850 | 25150 | 25100 | 25150 | 25100 | 2290 |
| 437 | 20230829 | 115800 | 11813737850 | 25150 | 25150 | 25150 | 25100 | 951 |
| 438 | 20230829 | 115700 | 11789823850 | 25150 | 25100 | 25150 | 25100 | 1582 |
| 439 | 20230829 | 115600 | 11750042050 | 25150 | 25100 | 25150 | 25100 | 3061 |
| 440 | 20230829 | 115500 | 11673068000 | 25100 | 25150 | 25150 | 25100 | 953 |
| 441 | 20230829 | 115400 | 11649129250 | 25150 | 25000 | 25150 | 25000 | 7076 |
| 442 | 20230829 | 115300 | 11471516100 | 25050 | 25000 | 25100 | 24950 | 3628 |
| 443 | 20230829 | 115200 | 11380698550 | 25050 | 25050 | 25050 | 25000 | 784 |
| 444 | 20230829 | 115100 | 11361093100 | 25050 | 25050 | 25100 | 25000 | 399 |
| 445 | 20230829 | 115000 | 11351106600 | 25050 | 25000 | 25100 | 25000 | 676 |
| 446 | 20230829 | 114900 | 11334172250 | 25000 | 25050 | 25050 | 25000 | 1471 |
| 447 | 20230829 | 114800 | 11297328950 | 25000 | 25000 | 25050 | 25000 | 349 |
| 448 | 20230829 | 114700 | 11288599750 | 25050 | 25050 | 25050 | 25000 | 500 |
| 449 | 20230829 | 114600 | 11276083750 | 25050 | 25000 | 25050 | 25000 | 2590 |
| 450 | 20230829 | 114500 | 11211210250 | 25000 | 25000 | 25050 | 25000 | 273 |
| 451 | 20230829 | 114400 | 11204383200 | 25000 | 25050 | 25050 | 25000 | 909 |
| 452 | 20230829 | 114300 | 11181622050 | 25050 | 25050 | 25050 | 25000 | 307 |
| 453 | 20230829 | 114200 | 11173944450 | 25050 | 25000 | 25050 | 25000 | 1047 |
| 454 | 20230829 | 114100 | 11147724000 | 25000 | 25000 | 25050 | 25000 | 179 |
| 455 | 20230829 | 114000 | 11143248250 | 25000 | 25000 | 25050 | 25000 | 2430 |
| 456 | 20230829 | 113900 | 11082495100 | 25000 | 25000 | 25100 | 25000 | 1766 |
| 457 | 20230829 | 113800 | 11038277050 | 25050 | 25050 | 25100 | 25000 | 2651 |
| 458 | 20230829 | 113700 | 10971865150 | 25100 | 25050 | 25100 | 25050 | 4047 |
| 459 | 20230829 | 113600 | 10870354050 | 25100 | 25050 | 25150 | 25050 | 6401 |
| 460 | 20230829 | 113500 | 10709687800 | 25100 | 25050 | 25100 | 25000 | 3817 |
| 461 | 20230829 | 113400 | 10613920800 | 25050 | 25000 | 25050 | 24950 | 2177 |
| 462 | 20230829 | 113300 | 10559443150 | 25000 | 25000 | 25050 | 25000 | 4356 |
| 463 | 20230829 | 113200 | 10450440850 | 25000 | 25000 | 25050 | 24950 | 2564 |
| 464 | 20230829 | 113100 | 10386342950 | 25000 | 24950 | 25000 | 24950 | 2113 |
| 465 | 20230829 | 113000 | 10333523950 | 25000 | 24900 | 25000 | 24900 | 2853 |
| 466 | 20230829 | 112900 | 10262347350 | 24900 | 24950 | 24950 | 24900 | 1208 |
| 467 | 20230829 | 112800 | 10232230250 | 24950 | 24950 | 24950 | 24900 | 4605 |
| 468 | 20230829 | 112700 | 10117338200 | 24900 | 24900 | 24950 | 24900 | 203 |
| 469 | 20230829 | 112600 | 10112282250 | 24950 | 24950 | 24950 | 24900 | 1209 |
| 470 | 20230829 | 112500 | 10082123700 | 24950 | 24950 | 24950 | 24900 | 3020 |
| 471 | 20230829 | 112400 | 10006782500 | 24900 | 24900 | 24900 | 24900 | 163 |
| 472 | 20230829 | 112300 | 10002723800 | 24950 | 24950 | 24950 | 24900 | 972 |
| 473 | 20230829 | 112200 | 9978481800 | 24950 | 24950 | 24950 | 24900 | 1178 |
| 474 | 20230829 | 112100 | 9949096400 | 24950 | 24900 | 24950 | 24900 | 781 |
| 475 | 20230829 | 112000 | 9929635150 | 24900 | 24950 | 24950 | 24900 | 169 |
| 476 | 20230829 | 111900 | 9925421400 | 24900 | 24900 | 24950 | 24900 | 1233 |
| 477 | 20230829 | 111800 | 9894683450 | 24950 | 24800 | 24950 | 24800 | 10431 |
| 478 | 20230829 | 111700 | 9635178100 | 24850 | 24850 | 24850 | 24800 | 1320 |
| 479 | 20230829 | 111600 | 9602381550 | 24800 | 24800 | 24850 | 24800 | 300 |
| 480 | 20230829 | 111500 | 9594933100 | 24800 | 24800 | 24850 | 24800 | 407 |
| 481 | 20230829 | 111400 | 9584832450 | 24800 | 24800 | 24850 | 24800 | 631 |
| 482 | 20230829 | 111300 | 9569160600 | 24850 | 24800 | 24850 | 24800 | 649 |
| 483 | 20230829 | 111200 | 9553039450 | 24800 | 24800 | 24850 | 24800 | 540 |
| 484 | 20230829 | 111100 | 9539634200 | 24800 | 24800 | 24850 | 24800 | 299 |
| 485 | 20230829 | 111000 | 9532215500 | 24800 | 24800 | 24850 | 24800 | 344 |
| 486 | 20230829 | 110900 | 9523679450 | 24850 | 24800 | 24850 | 24800 | 258 |
| 487 | 20230829 | 110800 | 9517278500 | 24800 | 24800 | 24850 | 24800 | 1146 |
| 488 | 20230829 | 110700 | 9488812650 | 24850 | 24800 | 24850 | 24800 | 206 |
| 489 | 20230829 | 110600 | 9483702350 | 24800 | 24800 | 24850 | 24800 | 293 |
| 490 | 20230829 | 110500 | 9476427500 | 24800 | 24850 | 24850 | 24800 | 299 |
| 491 | 20230829 | 110400 | 9469006200 | 24800 | 24800 | 24850 | 24800 | 384 |
| 492 | 20230829 | 110300 | 9459481950 | 24800 | 24750 | 24850 | 24750 | 8620 |
| 493 | 20230829 | 110200 | 9245473950 | 24750 | 24800 | 24800 | 24750 | 269 |
| 494 | 20230829 | 110100 | 9238810300 | 24800 | 24750 | 24800 | 24750 | 1058 |
| 495 | 20230829 | 110000 | 9212587900 | 24800 | 24750 | 24800 | 24750 | 362 |
| 496 | 20230829 | 105900 | 9203619250 | 24750 | 24750 | 24800 | 24750 | 279 |
| 497 | 20230829 | 105800 | 9196713550 | 24800 | 24750 | 24800 | 24750 | 1692 |
| 498 | 20230829 | 105700 | 9154769400 | 24800 | 24750 | 24800 | 24750 | 1811 |
| 499 | 20230829 | 105600 | 9109942750 | 24800 | 24750 | 24800 | 24750 | 197 |
| 500 | 20230829 | 105500 | 9105063700 | 24800 | 24800 | 24800 | 24750 | 985 |
| 501 | 20230829 | 105400 | 9080639200 | 24750 | 24750 | 24800 | 24750 | 629 |
| 502 | 20230829 | 105300 | 9065061650 | 24800 | 24800 | 24800 | 24750 | 128 |
| 503 | 20230829 | 105200 | 9061890100 | 24800 | 24800 | 24800 | 24750 | 463 |
| 504 | 20230829 | 105100 | 9050422300 | 24750 | 24750 | 24800 | 24750 | 3115 |
| 505 | 20230829 | 105000 | 8973292800 | 24800 | 24800 | 24800 | 24750 | 184 |
| 506 | 20230829 | 104900 | 8968734100 | 24800 | 24750 | 24800 | 24750 | 236 |
| 507 | 20230829 | 104800 | 8962890150 | 24800 | 24750 | 24800 | 24750 | 1367 |
| 508 | 20230829 | 104700 | 8929045050 | 24750 | 24750 | 24800 | 24700 | 3767 |
| 509 | 20230829 | 104600 | 8835814400 | 24750 | 24700 | 24750 | 24650 | 2190 |
| 510 | 20230829 | 104500 | 8781720700 | 24700 | 24650 | 24700 | 24650 | 564 |
| 511 | 20230829 | 104400 | 8767796950 | 24650 | 24700 | 24700 | 24650 | 353 |
| 512 | 20230829 | 104300 | 8759088550 | 24700 | 24650 | 24700 | 24650 | 251 |
| 513 | 20230829 | 104200 | 8752901250 | 24650 | 24650 | 24700 | 24650 | 575 |
| 514 | 20230829 | 104100 | 8738726050 | 24650 | 24650 | 24700 | 24650 | 650 |
| 515 | 20230829 | 104000 | 8722701500 | 24650 | 24700 | 24700 | 24600 | 335 |
| 516 | 20230829 | 103900 | 8714442450 | 24650 | 24600 | 24700 | 24600 | 2558 |
| 517 | 20230829 | 103800 | 8651348500 | 24650 | 24650 | 24650 | 24600 | 743 |
| 518 | 20230829 | 103700 | 8633043750 | 24650 | 24700 | 24700 | 24650 | 1041 |
| 519 | 20230829 | 103600 | 8607382900 | 24700 | 24650 | 24700 | 24650 | 843 |
| 520 | 20230829 | 103500 | 8586599900 | 24700 | 24700 | 24700 | 24650 | 1089 |
| 521 | 20230829 | 103400 | 8559711800 | 24700 | 24650 | 24700 | 24650 | 341 |
| 522 | 20230829 | 103300 | 8551300800 | 24650 | 24650 | 24700 | 24650 | 377 |
| 523 | 20230829 | 103200 | 8542005700 | 24650 | 24650 | 24700 | 24600 | 514 |
| 524 | 20230829 | 103100 | 8529338550 | 24700 | 24650 | 24700 | 24600 | 2470 |
| 525 | 20230829 | 103000 | 8468458750 | 24600 | 24600 | 24650 | 24600 | 1301 |
| 526 | 20230829 | 102900 | 8436446400 | 24600 | 24600 | 24650 | 24600 | 1272 |
| 527 | 20230829 | 102800 | 8405102650 | 24650 | 24650 | 24650 | 24600 | 1310 |
| 528 | 20230829 | 102700 | 8372875550 | 24650 | 24600 | 24650 | 24600 | 713 |
| 529 | 20230829 | 102600 | 8355333550 | 24600 | 24600 | 24650 | 24550 | 6689 |
| 530 | 20230829 | 102500 | 8191000000 | 24550 | 24600 | 24600 | 24550 | 6728 |
| 531 | 20230829 | 102400 | 8025792350 | 24550 | 24600 | 24650 | 24550 | 3269 |
| 532 | 20230829 | 102300 | 7945390850 | 24600 | 24600 | 24650 | 24600 | 3062 |
| 533 | 20230829 | 102200 | 7870065350 | 24650 | 24650 | 24650 | 24600 | 5433 |
| 534 | 20230829 | 102100 | 7736383650 | 24700 | 24650 | 24750 | 24650 | 2511 |
| 535 | 20230829 | 102000 | 7674436450 | 24650 | 24650 | 24700 | 24650 | 2551 |
| 536 | 20230829 | 101900 | 7611550650 | 24650 | 24650 | 24700 | 24650 | 3612 |
| 537 | 20230829 | 101800 | 7522510100 | 24650 | 24650 | 24700 | 24600 | 7855 |
| 538 | 20230829 | 101700 | 7328674050 | 24650 | 24650 | 24650 | 24650 | 2997 |
| 539 | 20230829 | 101600 | 7254798000 | 24650 | 24650 | 24700 | 24600 | 6064 |
| 540 | 20230829 | 101500 | 7105438000 | 24650 | 24750 | 24750 | 24600 | 9261 |
| 541 | 20230829 | 101400 | 6877050200 | 24750 | 24750 | 24750 | 24700 | 973 |
| 542 | 20230829 | 101300 | 6852994400 | 24800 | 24750 | 24800 | 24750 | 308 |
| 543 | 20230829 | 101200 | 6845368900 | 24750 | 24800 | 24800 | 24750 | 560 |
| 544 | 20230829 | 101100 | 6831504950 | 24750 | 24850 | 24850 | 24750 | 1839 |
| 545 | 20230829 | 101000 | 6785951000 | 24800 | 24850 | 24850 | 24800 | 592 |
| 546 | 20230829 | 100900 | 6771267100 | 24800 | 24850 | 24850 | 24800 | 2413 |
| 547 | 20230829 | 100800 | 6711424300 | 24800 | 24800 | 24850 | 24800 | 270 |
| 548 | 20230829 | 100700 | 6704720150 | 24850 | 24800 | 24850 | 24750 | 1411 |
| 549 | 20230829 | 100600 | 6669725650 | 24800 | 24800 | 24800 | 24800 | 800 |
| 550 | 20230829 | 100500 | 6649885650 | 24850 | 24800 | 24850 | 24750 | 1650 |
| 551 | 20230829 | 100400 | 6608964150 | 24800 | 24750 | 24800 | 24750 | 500 |
| 552 | 20230829 | 100300 | 6596587050 | 24750 | 24700 | 24750 | 24700 | 2366 |
| 553 | 20230829 | 100200 | 6538065100 | 24700 | 24700 | 24750 | 24650 | 1968 |
| 554 | 20230829 | 100100 | 6489462300 | 24700 | 24700 | 24750 | 24650 | 2623 |
| 555 | 20230829 | 100000 | 6424684150 | 24700 | 24700 | 24750 | 24700 | 1786 |
| 556 | 20230829 | 095900 | 6380569650 | 24700 | 24750 | 24750 | 24700 | 923 |
| 557 | 20230829 | 095800 | 6357768350 | 24700 | 24750 | 24750 | 24700 | 2311 |
| 558 | 20230829 | 095700 | 6300673100 | 24750 | 24800 | 24850 | 24700 | 5197 |
| 559 | 20230829 | 095600 | 6171907100 | 24800 | 24750 | 24850 | 24750 | 3006 |
| 560 | 20230829 | 095500 | 6097369550 | 24800 | 24800 | 24800 | 24750 | 1246 |
| 561 | 20230829 | 095400 | 6066484600 | 24750 | 24750 | 24800 | 24750 | 1823 |
| 562 | 20230829 | 095300 | 6021342450 | 24800 | 24750 | 24800 | 24750 | 555 |
| 563 | 20230829 | 095200 | 6007581950 | 24800 | 24800 | 24800 | 24700 | 3129 |
| 564 | 20230829 | 095100 | 5930168350 | 24750 | 24800 | 24850 | 24750 | 9344 |
| 565 | 20230829 | 095000 | 5698549300 | 24850 | 24850 | 24850 | 24800 | 1272 |
| 566 | 20230829 | 094900 | 5666969850 | 24850 | 24800 | 24850 | 24800 | 740 |
| 567 | 20230829 | 094800 | 5648598850 | 24800 | 24900 | 24900 | 24800 | 4332 |
| 568 | 20230829 | 094700 | 5540910650 | 24850 | 24900 | 24950 | 24850 | 1090 |
| 569 | 20230829 | 094600 | 5513767750 | 24900 | 24850 | 24900 | 24850 | 2831 |
| 570 | 20230829 | 094500 | 5443320050 | 24900 | 24850 | 24900 | 24800 | 7122 |
| 571 | 20230829 | 094400 | 5266353350 | 24850 | 24900 | 24900 | 24850 | 1861 |
| 572 | 20230829 | 094300 | 5220089650 | 24900 | 24900 | 24950 | 24850 | 3711 |
| 573 | 20230829 | 094200 | 5127742900 | 24900 | 24900 | 24950 | 24900 | 1482 |
| 574 | 20230829 | 094100 | 5090794800 | 24950 | 24950 | 25000 | 24950 | 442 |
| 575 | 20230829 | 094000 | 5079766850 | 24950 | 24950 | 25000 | 24950 | 820 |
| 576 | 20230829 | 093900 | 5059305800 | 24950 | 25000 | 25000 | 24950 | 938 |
| 577 | 20230829 | 093800 | 5035885300 | 25050 | 24950 | 25050 | 24950 | 10811 |
| 578 | 20230829 | 093700 | 4765265300 | 24950 | 24900 | 25000 | 24900 | 4896 |
| 579 | 20230829 | 093600 | 4643220550 | 24900 | 24900 | 24950 | 24900 | 2018 |
| 580 | 20230829 | 093500 | 4592957000 | 24950 | 24950 | 24950 | 24900 | 1359 |
| 581 | 20230829 | 093400 | 4559105150 | 24950 | 25000 | 25000 | 24900 | 3087 |
| 582 | 20230829 | 093300 | 4482058850 | 24950 | 25050 | 25050 | 24950 | 3538 |
| 583 | 20230829 | 093200 | 4393621250 | 25000 | 25050 | 25050 | 25000 | 971 |
| 584 | 20230829 | 093100 | 4369336400 | 25050 | 25000 | 25050 | 25000 | 2063 |
| 585 | 20230829 | 093000 | 4317732250 | 25000 | 25000 | 25050 | 24950 | 1898 |
| 586 | 20230829 | 092900 | 4270283650 | 25050 | 24950 | 25050 | 24950 | 1196 |
| 587 | 20230829 | 092800 | 4240387050 | 24950 | 25050 | 25050 | 24950 | 2277 |
| 588 | 20230829 | 092700 | 4183454300 | 25050 | 25100 | 25150 | 25000 | 4508 |
| 589 | 20230829 | 092600 | 4070428900 | 25100 | 25100 | 25100 | 25050 | 680 |
| 590 | 20230829 | 092500 | 4053381200 | 25100 | 25050 | 25150 | 25050 | 3508 |
| 591 | 20230829 | 092400 | 3965357650 | 25100 | 25050 | 25100 | 25000 | 1067 |
| 592 | 20230829 | 092300 | 3938642800 | 25000 | 25000 | 25050 | 24950 | 1871 |
| 593 | 20230829 | 092200 | 3891859950 | 24950 | 25000 | 25000 | 24950 | 2919 |
| 594 | 20230829 | 092100 | 3818944650 | 25000 | 25000 | 25050 | 25000 | 5255 |
| 595 | 20230829 | 092000 | 3687563750 | 25050 | 25150 | 25150 | 25000 | 6352 |
| 596 | 20230829 | 091900 | 3528258400 | 25150 | 25150 | 25150 | 25100 | 1802 |
| 597 | 20230829 | 091800 | 3482986650 | 25100 | 25050 | 25150 | 25050 | 3709 |
| 598 | 20230829 | 091700 | 3389898200 | 25100 | 25050 | 25100 | 25000 | 2624 |
| 599 | 20230829 | 091600 | 3324157900 | 25050 | 25000 | 25050 | 25000 | 1972 |
| 600 | 20230829 | 091500 | 3274851300 | 25000 | 25050 | 25050 | 24950 | 1803 |
| 601 | 20230829 | 091400 | 3229786000 | 25000 | 25000 | 25050 | 24900 | 7856 |
| 602 | 20230829 | 091300 | 3033672350 | 25000 | 25000 | 25050 | 24950 | 2740 |
| 603 | 20230829 | 091200 | 2965221250 | 25000 | 25100 | 25150 | 25000 | 7977 |
| 604 | 20230829 | 091100 | 2765388150 | 25100 | 24950 | 25100 | 24950 | 4556 |
| 605 | 20230829 | 091000 | 2651328600 | 25000 | 24900 | 25000 | 24850 | 4556 |
| 606 | 20230829 | 090900 | 2537796850 | 24900 | 24850 | 24900 | 24800 | 1848 |
| 607 | 20230829 | 090800 | 2491870050 | 24900 | 24950 | 24950 | 24800 | 6935 |
| 608 | 20230829 | 090700 | 2319450000 | 24900 | 24900 | 24950 | 24850 | 3766 |
| 609 | 20230829 | 090600 | 2225657950 | 24950 | 25000 | 25000 | 24900 | 8973 |
| 610 | 20230829 | 090500 | 2001798900 | 25000 | 25000 | 25100 | 24950 | 6482 |
| 611 | 20230829 | 090400 | 1839616350 | 25050 | 25100 | 25150 | 25000 | 7022 |
| 612 | 20230829 | 090300 | 1663630550 | 25100 | 25150 | 25250 | 25100 | 13617 |
| 613 | 20230829 | 090200 | 1320827300 | 25150 | 25100 | 25200 | 25050 | 9925 |
| 614 | 20230829 | 090100 | 1071354350 | 25100 | 25100 | 25200 | 25000 | 19328 |
| 615 | 20230829 | 090000 | 585947000 | 25100 | 25000 | 25100 | 25000 | 23090 |