34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 3 | 20230829 | 192900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20230829 | 192800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20230829 | 192700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20230829 | 192600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20230829 | 192500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20230829 | 192400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20230829 | 192300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20230829 | 192200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20230829 | 192100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20230829 | 192000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20230829 | 191900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20230829 | 191800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20230829 | 191700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20230829 | 191600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20230829 | 191500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20230829 | 191400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20230829 | 191300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20230829 | 191200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20230829 | 191100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20230829 | 191000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20230829 | 190900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20230829 | 190800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20230829 | 190700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20230829 | 190600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20230829 | 190500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20230829 | 190400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20230829 | 190300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20230829 | 190200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20230829 | 190100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20230829 | 190000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 33 | 20230829 | 185900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20230829 | 185800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20230829 | 185700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20230829 | 185600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20230829 | 185500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20230829 | 185400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20230829 | 185300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20230829 | 185200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20230829 | 185100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20230829 | 185000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20230829 | 184900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20230829 | 184800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20230829 | 184700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20230829 | 184600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20230829 | 184500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20230829 | 184400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20230829 | 184300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20230829 | 184200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20230829 | 184100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20230829 | 184000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20230829 | 183900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20230829 | 183800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20230829 | 183700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20230829 | 183600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20230829 | 183500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20230829 | 183400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20230829 | 183300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20230829 | 183200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20230829 | 183100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20230829 | 183000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 63 | 20230829 | 182900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20230829 | 182800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20230829 | 182700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20230829 | 182600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20230829 | 182500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20230829 | 182400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20230829 | 182300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20230829 | 182200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20230829 | 182100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20230829 | 182000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20230829 | 181900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20230829 | 181800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20230829 | 181700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20230829 | 181600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20230829 | 181500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20230829 | 181400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20230829 | 181300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20230829 | 181200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20230829 | 181100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20230829 | 181000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20230829 | 180900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20230829 | 180800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20230829 | 180700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20230829 | 180600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20230829 | 180500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20230829 | 180400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20230829 | 180300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20230829 | 180200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20230829 | 180100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20230829 | 180000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 93 | 20230829 | 175900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20230829 | 175800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20230829 | 175700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20230829 | 175600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20230829 | 175500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20230829 | 175400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20230829 | 175300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20230829 | 175200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20230829 | 175100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20230829 | 175000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20230829 | 174900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20230829 | 174800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20230829 | 174700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20230829 | 174600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20230829 | 174500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20230829 | 174400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20230829 | 174300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20230829 | 174200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20230829 | 174100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20230829 | 174000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20230829 | 173900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20230829 | 173800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20230829 | 173700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20230829 | 173600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20230829 | 173500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20230829 | 173400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20230829 | 173300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20230829 | 173200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20230829 | 173100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20230829 | 173000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 123 | 20230829 | 172900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20230829 | 172800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20230829 | 172700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20230829 | 172600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20230829 | 172500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20230829 | 172400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20230829 | 172300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20230829 | 172200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20230829 | 172100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20230829 | 172000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20230829 | 171900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20230829 | 171800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20230829 | 171700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20230829 | 171600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20230829 | 171500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20230829 | 171400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20230829 | 171300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20230829 | 171200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20230829 | 171100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20230829 | 171000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20230829 | 170900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20230829 | 170800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20230829 | 170700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20230829 | 170600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20230829 | 170500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20230829 | 170400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20230829 | 170300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20230829 | 170200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20230829 | 170100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20230829 | 170000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 153 | 20230829 | 165900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20230829 | 165800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20230829 | 165700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20230829 | 165600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20230829 | 165500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20230829 | 165400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20230829 | 165300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20230829 | 165200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20230829 | 165100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20230829 | 165000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20230829 | 164900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20230829 | 164800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20230829 | 164700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20230829 | 164600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20230829 | 164500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20230829 | 164400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20230829 | 164300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20230829 | 164200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20230829 | 164100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20230829 | 164000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20230829 | 163900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20230829 | 163800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20230829 | 163700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20230829 | 163600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20230829 | 163500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20230829 | 163400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20230829 | 163300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20230829 | 163200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20230829 | 163100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20230829 | 163000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 183 | 20230829 | 162900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20230829 | 162800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20230829 | 162700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20230829 | 162600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20230829 | 162500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20230829 | 162400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20230829 | 162300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20230829 | 162200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20230829 | 162100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20230829 | 162000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20230829 | 161900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20230829 | 161800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20230829 | 161700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20230829 | 161600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20230829 | 161500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20230829 | 161400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20230829 | 161300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20230829 | 161200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20230829 | 161100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20230829 | 161000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20230829 | 160900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20230829 | 160800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20230829 | 160700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20230829 | 160600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20230829 | 160500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20230829 | 160400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20230829 | 160300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20230829 | 160200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20230829 | 160100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20230829 | 160000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 18334 |
| 213 | 20230829 | 155900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20230829 | 155800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20230829 | 155700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20230829 | 155600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20230829 | 155500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20230829 | 155400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20230829 | 155300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20230829 | 155200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20230829 | 155100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20230829 | 155000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20230829 | 154900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20230829 | 154800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20230829 | 154700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20230829 | 154600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20230829 | 154500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20230829 | 154400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20230829 | 154300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20230829 | 154200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20230829 | 154100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20230829 | 154000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20230829 | 153900 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20230829 | 153800 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20230829 | 153700 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20230829 | 153600 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20230829 | 153500 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20230829 | 153400 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20230829 | 153300 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20230829 | 153200 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20230829 | 153100 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20230829 | 153000 | 50197051950 | 30500 | 30500 | 30500 | 30500 | 36668 |
| 243 | 20230829 | 152900 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20230829 | 152800 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20230829 | 152700 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20230829 | 152600 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20230829 | 152500 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20230829 | 152400 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20230829 | 152300 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20230829 | 152200 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20230829 | 152100 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20230829 | 152000 | 49637864950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20230829 | 151900 | 49637864950 | 30550 | 30500 | 30550 | 30500 | 1538 |
| 254 | 20230829 | 151800 | 49590938250 | 30550 | 30550 | 30550 | 30500 | 2201 |
| 255 | 20230829 | 151700 | 49523802300 | 30500 | 30550 | 30550 | 30500 | 3694 |
| 256 | 20230829 | 151600 | 49411128750 | 30550 | 30550 | 30550 | 30500 | 2124 |
| 257 | 20230829 | 151500 | 49346323400 | 30550 | 30500 | 30550 | 30500 | 819 |
| 258 | 20230829 | 151400 | 49321322450 | 30500 | 30500 | 30550 | 30500 | 3531 |
| 259 | 20230829 | 151300 | 49213524250 | 30500 | 30500 | 30550 | 30500 | 2213 |
| 260 | 20230829 | 151200 | 49146021300 | 30500 | 30500 | 30550 | 30500 | 2908 |
| 261 | 20230829 | 151100 | 49057307350 | 30550 | 30500 | 30550 | 30500 | 4573 |
| 262 | 20230829 | 151000 | 48917826700 | 30500 | 30550 | 30550 | 30500 | 7139 |
| 263 | 20230829 | 150900 | 48700074050 | 30550 | 30550 | 30550 | 30500 | 10301 |
| 264 | 20230829 | 150800 | 48385760400 | 30550 | 30600 | 30600 | 30500 | 10809 |
| 265 | 20230829 | 150700 | 48055560800 | 30550 | 30550 | 30600 | 30550 | 2911 |
| 266 | 20230829 | 150600 | 47966556550 | 30600 | 30550 | 30600 | 30550 | 1959 |
| 267 | 20230829 | 150500 | 47906634100 | 30600 | 30600 | 30600 | 30550 | 867 |
| 268 | 20230829 | 150400 | 47880123300 | 30550 | 30550 | 30600 | 30550 | 1838 |
| 269 | 20230829 | 150300 | 47823959450 | 30550 | 30550 | 30600 | 30550 | 1017 |
| 270 | 20230829 | 150200 | 47792851000 | 30550 | 30550 | 30600 | 30550 | 791 |
| 271 | 20230829 | 150100 | 47768685500 | 30600 | 30550 | 30600 | 30550 | 10872 |
| 272 | 20230829 | 150000 | 47436079000 | 30500 | 30600 | 30600 | 30500 | 11816 |
| 273 | 20230829 | 145900 | 47074981650 | 30550 | 30650 | 30650 | 30550 | 17345 |
| 274 | 20230829 | 145800 | 46544327650 | 30650 | 30600 | 30650 | 30600 | 2978 |
| 275 | 20230829 | 145700 | 46453152050 | 30600 | 30650 | 30650 | 30600 | 1329 |
| 276 | 20230829 | 145600 | 46412426350 | 30650 | 30650 | 30650 | 30600 | 1736 |
| 277 | 20230829 | 145500 | 46359229150 | 30650 | 30600 | 30650 | 30600 | 1689 |
| 278 | 20230829 | 145400 | 46307478600 | 30650 | 30650 | 30650 | 30600 | 1018 |
| 279 | 20230829 | 145300 | 46276296950 | 30600 | 30600 | 30650 | 30600 | 3127 |
| 280 | 20230829 | 145200 | 46180464550 | 30650 | 30700 | 30700 | 30650 | 4973 |
| 281 | 20230829 | 145100 | 46028029400 | 30650 | 30700 | 30700 | 30650 | 6938 |
| 282 | 20230829 | 145000 | 45815335600 | 30700 | 30700 | 30700 | 30650 | 1084 |
| 283 | 20230829 | 144900 | 45782066200 | 30650 | 30650 | 30700 | 30650 | 1634 |
| 284 | 20230829 | 144800 | 45731916300 | 30700 | 30700 | 30700 | 30650 | 2149 |
| 285 | 20230829 | 144700 | 45665953250 | 30700 | 30700 | 30700 | 30650 | 4316 |
| 286 | 20230829 | 144600 | 45533456950 | 30700 | 30650 | 30700 | 30650 | 802 |
| 287 | 20230829 | 144500 | 45508849300 | 30650 | 30650 | 30700 | 30650 | 862 |
| 288 | 20230829 | 144400 | 45482390400 | 30650 | 30650 | 30700 | 30650 | 3974 |
| 289 | 20230829 | 144300 | 45360528550 | 30650 | 30600 | 30700 | 30600 | 9846 |
| 290 | 20230829 | 144200 | 45058755600 | 30650 | 30600 | 30650 | 30550 | 5354 |
| 291 | 20230829 | 144100 | 44894902500 | 30550 | 30600 | 30600 | 30550 | 945 |
| 292 | 20230829 | 144000 | 44865991300 | 30600 | 30550 | 30600 | 30550 | 2930 |
| 293 | 20230829 | 143900 | 44776338700 | 30600 | 30600 | 30600 | 30550 | 1038 |
| 294 | 20230829 | 143800 | 44744579850 | 30600 | 30600 | 30650 | 30550 | 794 |
| 295 | 20230829 | 143700 | 44720282950 | 30550 | 30600 | 30650 | 30550 | 471 |
| 296 | 20230829 | 143600 | 44705871400 | 30600 | 30600 | 30650 | 30550 | 3061 |
| 297 | 20230829 | 143500 | 44612180100 | 30600 | 30600 | 30650 | 30550 | 5043 |
| 298 | 20230829 | 143400 | 44457864650 | 30600 | 30600 | 30600 | 30550 | 3521 |
| 299 | 20230829 | 143300 | 44350143000 | 30550 | 30550 | 30600 | 30550 | 3013 |
| 300 | 20230829 | 143200 | 44258059950 | 30600 | 30550 | 30600 | 30550 | 1094 |
| 301 | 20230829 | 143100 | 44224619500 | 30550 | 30550 | 30600 | 30550 | 2103 |
| 302 | 20230829 | 143000 | 44160368050 | 30550 | 30550 | 30600 | 30550 | 1314 |
| 303 | 20230829 | 142900 | 44120204400 | 30550 | 30550 | 30600 | 30550 | 687 |
| 304 | 20230829 | 142800 | 44099189000 | 30550 | 30550 | 30600 | 30500 | 6682 |
| 305 | 20230829 | 142700 | 43895003650 | 30600 | 30600 | 30600 | 30550 | 2214 |
| 306 | 20230829 | 142600 | 43827286250 | 30550 | 30600 | 30600 | 30550 | 218 |
| 307 | 20230829 | 142500 | 43820616200 | 30600 | 30600 | 30600 | 30550 | 251 |
| 308 | 20230829 | 142400 | 43812944900 | 30600 | 30600 | 30600 | 30550 | 1701 |
| 309 | 20230829 | 142300 | 43760908650 | 30550 | 30550 | 30600 | 30550 | 1356 |
| 310 | 20230829 | 142200 | 43719476250 | 30550 | 30550 | 30600 | 30500 | 2200 |
| 311 | 20230829 | 142100 | 43652271250 | 30550 | 30550 | 30600 | 30500 | 2579 |
| 312 | 20230829 | 142000 | 43573458750 | 30550 | 30550 | 30600 | 30550 | 509 |
| 313 | 20230829 | 141900 | 43557905750 | 30600 | 30550 | 30600 | 30550 | 2594 |
| 314 | 20230829 | 141800 | 43478642450 | 30550 | 30550 | 30600 | 30550 | 1135 |
| 315 | 20230829 | 141700 | 43443928850 | 30600 | 30600 | 30600 | 30550 | 686 |
| 316 | 20230829 | 141600 | 43422950800 | 30600 | 30650 | 30650 | 30550 | 3525 |
| 317 | 20230829 | 141500 | 43315083100 | 30600 | 30650 | 30650 | 30600 | 3006 |
| 318 | 20230829 | 141400 | 43223058100 | 30650 | 30600 | 30650 | 30600 | 431 |
| 319 | 20230829 | 141300 | 43209867150 | 30650 | 30600 | 30650 | 30600 | 1192 |
| 320 | 20230829 | 141200 | 43173384700 | 30600 | 30600 | 30650 | 30600 | 744 |
| 321 | 20230829 | 141100 | 43150599150 | 30650 | 30650 | 30650 | 30600 | 214 |
| 322 | 20230829 | 141000 | 43144046500 | 30600 | 30650 | 30650 | 30600 | 967 |
| 323 | 20230829 | 140900 | 43114447300 | 30650 | 30600 | 30650 | 30600 | 2451 |
| 324 | 20230829 | 140800 | 43039412300 | 30650 | 30650 | 30650 | 30600 | 593 |
| 325 | 20230829 | 140700 | 43021249100 | 30600 | 30600 | 30650 | 30600 | 6411 |
| 326 | 20230829 | 140600 | 42825072050 | 30600 | 30600 | 30650 | 30600 | 3090 |
| 327 | 20230829 | 140500 | 42730478250 | 30600 | 30600 | 30650 | 30550 | 2167 |
| 328 | 20230829 | 140400 | 42664166350 | 30600 | 30600 | 30600 | 30550 | 1146 |
| 329 | 20230829 | 140300 | 42629104700 | 30600 | 30550 | 30600 | 30550 | 902 |
| 330 | 20230829 | 140200 | 42601527100 | 30600 | 30550 | 30600 | 30500 | 4167 |
| 331 | 20230829 | 140100 | 42474224100 | 30550 | 30550 | 30550 | 30500 | 1170 |
| 332 | 20230829 | 140000 | 42438509100 | 30550 | 30500 | 30550 | 30500 | 1011 |
| 333 | 20230829 | 135900 | 42407644300 | 30550 | 30500 | 30550 | 30500 | 1615 |
| 334 | 20230829 | 135800 | 42358375000 | 30550 | 30550 | 30550 | 30500 | 2958 |
| 335 | 20230829 | 135700 | 42268113900 | 30550 | 30600 | 30600 | 30500 | 10197 |
| 336 | 20230829 | 135600 | 41956601400 | 30600 | 30550 | 30600 | 30550 | 3181 |
| 337 | 20230829 | 135500 | 41859324700 | 30600 | 30600 | 30600 | 30550 | 331 |
| 338 | 20230829 | 135400 | 41849205200 | 30600 | 30600 | 30600 | 30550 | 1301 |
| 339 | 20230829 | 135300 | 41809437550 | 30550 | 30600 | 30600 | 30550 | 381 |
| 340 | 20230829 | 135200 | 41797790950 | 30600 | 30600 | 30600 | 30550 | 1270 |
| 341 | 20230829 | 135100 | 41758935100 | 30550 | 30600 | 30600 | 30550 | 1284 |
| 342 | 20230829 | 135000 | 41719675900 | 30600 | 30600 | 30600 | 30550 | 2648 |
| 343 | 20230829 | 134900 | 41638672900 | 30600 | 30600 | 30600 | 30550 | 808 |
| 344 | 20230829 | 134800 | 41613953850 | 30600 | 30600 | 30600 | 30550 | 1038 |
| 345 | 20230829 | 134700 | 41582205350 | 30550 | 30550 | 30600 | 30550 | 1417 |
| 346 | 20230829 | 134600 | 41538890700 | 30600 | 30600 | 30600 | 30550 | 1117 |
| 347 | 20230829 | 134500 | 41504728100 | 30600 | 30600 | 30600 | 30550 | 883 |
| 348 | 20230829 | 134400 | 41477710050 | 30550 | 30550 | 30600 | 30550 | 1832 |
| 349 | 20230829 | 134300 | 41421731300 | 30550 | 30600 | 30600 | 30550 | 315 |
| 350 | 20230829 | 134200 | 41412101800 | 30550 | 30600 | 30600 | 30550 | 889 |
| 351 | 20230829 | 134100 | 41384915300 | 30550 | 30600 | 30600 | 30550 | 628 |
| 352 | 20230829 | 134000 | 41365727500 | 30600 | 30550 | 30600 | 30550 | 1908 |
| 353 | 20230829 | 133900 | 41307372050 | 30550 | 30550 | 30600 | 30550 | 1176 |
| 354 | 20230829 | 133800 | 41271424050 | 30600 | 30600 | 30600 | 30550 | 451 |
| 355 | 20230829 | 133700 | 41257632450 | 30600 | 30600 | 30600 | 30550 | 807 |
| 356 | 20230829 | 133600 | 41232949700 | 30600 | 30600 | 30600 | 30550 | 473 |
| 357 | 20230829 | 133500 | 41218485650 | 30550 | 30600 | 30600 | 30550 | 590 |
| 358 | 20230829 | 133400 | 41200438100 | 30600 | 30550 | 30600 | 30550 | 641 |
| 359 | 20230829 | 133300 | 41180827200 | 30600 | 30600 | 30650 | 30600 | 397 |
| 360 | 20230829 | 133200 | 41168678150 | 30600 | 30600 | 30650 | 30600 | 1808 |
| 361 | 20230829 | 133100 | 41113351050 | 30600 | 30550 | 30600 | 30550 | 603 |
| 362 | 20230829 | 133000 | 41094908650 | 30550 | 30600 | 30600 | 30550 | 909 |
| 363 | 20230829 | 132900 | 41067123500 | 30600 | 30600 | 30600 | 30600 | 276 |
| 364 | 20230829 | 132800 | 41058677900 | 30600 | 30550 | 30650 | 30550 | 1567 |
| 365 | 20230829 | 132700 | 41010752450 | 30550 | 30600 | 30600 | 30550 | 812 |
| 366 | 20230829 | 132600 | 40985912750 | 30600 | 30550 | 30600 | 30550 | 2286 |
| 367 | 20230829 | 132500 | 40916002600 | 30550 | 30600 | 30600 | 30550 | 1634 |
| 368 | 20230829 | 132400 | 40866058300 | 30600 | 30500 | 30600 | 30500 | 1159 |
| 369 | 20230829 | 132300 | 40830643250 | 30500 | 30500 | 30550 | 30500 | 1040 |
| 370 | 20230829 | 132200 | 40798894950 | 30550 | 30550 | 30550 | 30500 | 540 |
| 371 | 20230829 | 132100 | 40782405650 | 30550 | 30550 | 30550 | 30500 | 1718 |
| 372 | 20230829 | 132000 | 40729982000 | 30550 | 30550 | 30550 | 30500 | 3078 |
| 373 | 20230829 | 131900 | 40636023550 | 30550 | 30550 | 30550 | 30500 | 776 |
| 374 | 20230829 | 131800 | 40612333650 | 30550 | 30500 | 30550 | 30500 | 1012 |
| 375 | 20230829 | 131700 | 40581434350 | 30550 | 30600 | 30600 | 30500 | 15274 |
| 376 | 20230829 | 131600 | 40115043700 | 30600 | 30600 | 30600 | 30550 | 427 |
| 377 | 20230829 | 131500 | 40101983450 | 30550 | 30550 | 30600 | 30550 | 118 |
| 378 | 20230829 | 131400 | 40098377350 | 30550 | 30600 | 30600 | 30550 | 1711 |
| 379 | 20230829 | 131300 | 40046039200 | 30600 | 30650 | 30650 | 30600 | 382 |
| 380 | 20230829 | 131200 | 40034347700 | 30600 | 30600 | 30650 | 30600 | 744 |
| 381 | 20230829 | 131100 | 40011573350 | 30600 | 30650 | 30650 | 30600 | 787 |
| 382 | 20230829 | 131000 | 39987487850 | 30600 | 30600 | 30650 | 30600 | 825 |
| 383 | 20230829 | 130900 | 39962239600 | 30600 | 30600 | 30650 | 30600 | 379 |
| 384 | 20230829 | 130800 | 39950635950 | 30600 | 30650 | 30650 | 30600 | 2546 |
| 385 | 20230829 | 130700 | 39872726250 | 30600 | 30600 | 30650 | 30600 | 1301 |
| 386 | 20230829 | 130600 | 39832914900 | 30650 | 30600 | 30650 | 30600 | 1166 |
| 387 | 20230829 | 130500 | 39797229550 | 30650 | 30600 | 30650 | 30600 | 479 |
| 388 | 20230829 | 130400 | 39782557200 | 30600 | 30700 | 30700 | 30600 | 4746 |
| 389 | 20230829 | 130300 | 39637095700 | 30700 | 30700 | 30700 | 30650 | 178 |
| 390 | 20230829 | 130200 | 39631631150 | 30700 | 30700 | 30700 | 30650 | 3729 |
| 391 | 20230829 | 130100 | 39517309300 | 30700 | 30650 | 30700 | 30600 | 3752 |
| 392 | 20230829 | 130000 | 39402308200 | 30600 | 30650 | 30650 | 30600 | 906 |
| 393 | 20230829 | 125900 | 39374581500 | 30600 | 30650 | 30700 | 30600 | 4632 |
| 394 | 20230829 | 125800 | 39232628500 | 30650 | 30700 | 30700 | 30650 | 1239 |
| 395 | 20230829 | 125700 | 39194634800 | 30650 | 30700 | 30700 | 30650 | 581 |
| 396 | 20230829 | 125600 | 39176814550 | 30650 | 30650 | 30700 | 30650 | 329 |
| 397 | 20230829 | 125500 | 39166718000 | 30650 | 30650 | 30700 | 30650 | 719 |
| 398 | 20230829 | 125400 | 39144678250 | 30650 | 30700 | 30700 | 30650 | 304 |
| 399 | 20230829 | 125300 | 39135358150 | 30700 | 30700 | 30700 | 30650 | 291 |
| 400 | 20230829 | 125200 | 39126435400 | 30700 | 30700 | 30700 | 30650 | 4744 |
| 401 | 20230829 | 125100 | 38980796950 | 30700 | 30700 | 30700 | 30650 | 457 |
| 402 | 20230829 | 125000 | 38966767100 | 30650 | 30700 | 30700 | 30650 | 389 |
| 403 | 20230829 | 124900 | 38954834150 | 30700 | 30650 | 30700 | 30650 | 217 |
| 404 | 20230829 | 124800 | 38948182450 | 30700 | 30650 | 30700 | 30650 | 596 |
| 405 | 20230829 | 124700 | 38929913650 | 30650 | 30650 | 30650 | 30600 | 4935 |
| 406 | 20230829 | 124600 | 38778656500 | 30650 | 30650 | 30650 | 30650 | 315 |
| 407 | 20230829 | 124500 | 38769001750 | 30650 | 30650 | 30650 | 30650 | 2490 |
| 408 | 20230829 | 124400 | 38692683250 | 30650 | 30650 | 30650 | 30600 | 598 |
| 409 | 20230829 | 124300 | 38674355500 | 30600 | 30650 | 30650 | 30600 | 209 |
| 410 | 20230829 | 124200 | 38667957000 | 30650 | 30600 | 30650 | 30600 | 319 |
| 411 | 20230829 | 124100 | 38658182800 | 30600 | 30650 | 30650 | 30600 | 306 |
| 412 | 20230829 | 124000 | 38648816600 | 30650 | 30650 | 30650 | 30600 | 443 |
| 413 | 20230829 | 123900 | 38635243150 | 30650 | 30600 | 30650 | 30600 | 94 |
| 414 | 20230829 | 123800 | 38632362150 | 30650 | 30650 | 30650 | 30600 | 480 |
| 415 | 20230829 | 123700 | 38617658850 | 30700 | 30650 | 30700 | 30600 | 805 |
| 416 | 20230829 | 123600 | 38592989800 | 30650 | 30650 | 30700 | 30600 | 1592 |
| 417 | 20230829 | 123500 | 38544198700 | 30650 | 30600 | 30650 | 30600 | 809 |
| 418 | 20230829 | 123400 | 38519441350 | 30650 | 30650 | 30700 | 30600 | 961 |
| 419 | 20230829 | 123300 | 38489992400 | 30700 | 30700 | 30700 | 30600 | 221 |
| 420 | 20230829 | 123200 | 38483216200 | 30650 | 30700 | 30700 | 30600 | 2487 |
| 421 | 20230829 | 123100 | 38406993400 | 30700 | 30650 | 30700 | 30650 | 956 |
| 422 | 20230829 | 123000 | 38377689950 | 30650 | 30650 | 30700 | 30650 | 684 |
| 423 | 20230829 | 122900 | 38356724900 | 30650 | 30650 | 30700 | 30600 | 819 |
| 424 | 20230829 | 122800 | 38331613150 | 30650 | 30650 | 30700 | 30600 | 60 |
| 425 | 20230829 | 122700 | 38329774150 | 30650 | 30650 | 30650 | 30600 | 805 |
| 426 | 20230829 | 122600 | 38305100950 | 30650 | 30650 | 30650 | 30650 | 4599 |
| 427 | 20230829 | 122500 | 38164141600 | 30650 | 30650 | 30650 | 30600 | 282 |
| 428 | 20230829 | 122400 | 38155501850 | 30650 | 30600 | 30650 | 30600 | 1050 |
| 429 | 20230829 | 122300 | 38123349600 | 30600 | 30650 | 30650 | 30600 | 460 |
| 430 | 20230829 | 122200 | 38109251800 | 30650 | 30650 | 30650 | 30600 | 209 |
| 431 | 20230829 | 122100 | 38102852450 | 30650 | 30650 | 30650 | 30600 | 527 |
| 432 | 20230829 | 122000 | 38086718250 | 30650 | 30650 | 30650 | 30600 | 230 |
| 433 | 20230829 | 121900 | 38079668850 | 30650 | 30650 | 30650 | 30600 | 182 |
| 434 | 20230829 | 121800 | 38074092500 | 30650 | 30650 | 30650 | 30600 | 484 |
| 435 | 20230829 | 121700 | 38059258400 | 30600 | 30650 | 30650 | 30600 | 298 |
| 436 | 20230829 | 121600 | 38050132900 | 30650 | 30650 | 30700 | 30600 | 672 |
| 437 | 20230829 | 121500 | 38029534750 | 30650 | 30650 | 30650 | 30650 | 406 |
| 438 | 20230829 | 121400 | 38017090850 | 30650 | 30650 | 30700 | 30650 | 539 |
| 439 | 20230829 | 121300 | 38000560500 | 30650 | 30650 | 30700 | 30650 | 735 |
| 440 | 20230829 | 121200 | 37978031000 | 30700 | 30650 | 30700 | 30650 | 638 |
| 441 | 20230829 | 121100 | 37958457700 | 30650 | 30650 | 30700 | 30650 | 939 |
| 442 | 20230829 | 121000 | 37929661450 | 30650 | 30650 | 30650 | 30650 | 138 |
| 443 | 20230829 | 120900 | 37925431750 | 30700 | 30700 | 30700 | 30650 | 279 |
| 444 | 20230829 | 120800 | 37916874100 | 30700 | 30650 | 30700 | 30650 | 229 |
| 445 | 20230829 | 120700 | 37909851800 | 30650 | 30700 | 30700 | 30650 | 431 |
| 446 | 20230829 | 120600 | 37896638150 | 30700 | 30700 | 30700 | 30650 | 462 |
| 447 | 20230829 | 120500 | 37882462450 | 30700 | 30700 | 30700 | 30650 | 561 |
| 448 | 20230829 | 120400 | 37865255650 | 30700 | 30700 | 30700 | 30650 | 393 |
| 449 | 20230829 | 120300 | 37853206700 | 30700 | 30700 | 30700 | 30650 | 971 |
| 450 | 20230829 | 120200 | 37823439550 | 30650 | 30650 | 30700 | 30650 | 649 |
| 451 | 20230829 | 120100 | 37803531950 | 30650 | 30650 | 30700 | 30650 | 704 |
| 452 | 20230829 | 120000 | 37781945400 | 30650 | 30700 | 30700 | 30650 | 93 |
| 453 | 20230829 | 115900 | 37779092250 | 30700 | 30700 | 30700 | 30650 | 250 |
| 454 | 20230829 | 115800 | 37771425500 | 30700 | 30700 | 30700 | 30650 | 783 |
| 455 | 20230829 | 115700 | 37747392450 | 30700 | 30700 | 30700 | 30650 | 599 |
| 456 | 20230829 | 115600 | 37729004100 | 30700 | 30700 | 30700 | 30650 | 864 |
| 457 | 20230829 | 115500 | 37702479600 | 30700 | 30700 | 30750 | 30650 | 2154 |
| 458 | 20230829 | 115400 | 37636351950 | 30650 | 30650 | 30700 | 30650 | 771 |
| 459 | 20230829 | 115300 | 37612683950 | 30650 | 30650 | 30700 | 30650 | 231 |
| 460 | 20230829 | 115200 | 37605603150 | 30700 | 30700 | 30700 | 30650 | 795 |
| 461 | 20230829 | 115100 | 37581197050 | 30700 | 30700 | 30750 | 30650 | 5358 |
| 462 | 20230829 | 115000 | 37416698950 | 30700 | 30650 | 30700 | 30600 | 1853 |
| 463 | 20230829 | 114900 | 37359905450 | 30650 | 30650 | 30700 | 30650 | 2123 |
| 464 | 20230829 | 114800 | 37294834150 | 30700 | 30650 | 30700 | 30650 | 1363 |
| 465 | 20230829 | 114700 | 37253052650 | 30650 | 30700 | 30700 | 30650 | 1451 |
| 466 | 20230829 | 114600 | 37208537150 | 30700 | 30700 | 30700 | 30650 | 382 |
| 467 | 20230829 | 114500 | 37196815500 | 30700 | 30650 | 30700 | 30650 | 428 |
| 468 | 20230829 | 114400 | 37183694050 | 30650 | 30650 | 30700 | 30650 | 92 |
| 469 | 20230829 | 114300 | 37180872250 | 30700 | 30700 | 30700 | 30650 | 773 |
| 470 | 20230829 | 114200 | 37157142200 | 30700 | 30650 | 30700 | 30650 | 241 |
| 471 | 20230829 | 114100 | 37149746200 | 30650 | 30700 | 30700 | 30650 | 300 |
| 472 | 20230829 | 114000 | 37140538350 | 30700 | 30700 | 30700 | 30650 | 316 |
| 473 | 20230829 | 113900 | 37130838400 | 30700 | 30700 | 30700 | 30650 | 1102 |
| 474 | 20230829 | 113800 | 37097015000 | 30650 | 30700 | 30700 | 30650 | 226 |
| 475 | 20230829 | 113700 | 37090080200 | 30700 | 30650 | 30700 | 30650 | 92 |
| 476 | 20230829 | 113600 | 37087257650 | 30700 | 30700 | 30700 | 30650 | 1107 |
| 477 | 20230829 | 113500 | 37053272850 | 30700 | 30700 | 30700 | 30650 | 327 |
| 478 | 20230829 | 113400 | 37043242550 | 30700 | 30700 | 30700 | 30650 | 1842 |
| 479 | 20230829 | 113300 | 36986775850 | 30650 | 30750 | 30750 | 30650 | 1330 |
| 480 | 20230829 | 113200 | 36945926150 | 30700 | 30750 | 30750 | 30700 | 3276 |
| 481 | 20230829 | 113100 | 36845350950 | 30750 | 30750 | 30750 | 30700 | 614 |
| 482 | 20230829 | 113000 | 36826488150 | 30750 | 30700 | 30750 | 30700 | 488 |
| 483 | 20230829 | 112900 | 36811503650 | 30750 | 30700 | 30750 | 30700 | 1818 |
| 484 | 20230829 | 112800 | 36755678800 | 30700 | 30700 | 30750 | 30700 | 1161 |
| 485 | 20230829 | 112700 | 36720027700 | 30750 | 30750 | 30750 | 30700 | 860 |
| 486 | 20230829 | 112600 | 36693590450 | 30700 | 30750 | 30750 | 30700 | 1082 |
| 487 | 20230829 | 112500 | 36660349100 | 30750 | 30750 | 30750 | 30700 | 318 |
| 488 | 20230829 | 112400 | 36650582300 | 30700 | 30700 | 30750 | 30700 | 748 |
| 489 | 20230829 | 112300 | 36627601050 | 30700 | 30700 | 30750 | 30700 | 633 |
| 490 | 20230829 | 112200 | 36608167150 | 30700 | 30600 | 30750 | 30600 | 11245 |
| 491 | 20230829 | 112100 | 36262829950 | 30600 | 30600 | 30650 | 30600 | 2001 |
| 492 | 20230829 | 112000 | 36201571600 | 30600 | 30650 | 30650 | 30600 | 2918 |
| 493 | 20230829 | 111900 | 36112220000 | 30650 | 30700 | 30700 | 30600 | 5872 |
| 494 | 20230829 | 111800 | 35932352000 | 30700 | 30650 | 30700 | 30650 | 959 |
| 495 | 20230829 | 111700 | 35902944450 | 30650 | 30700 | 30700 | 30650 | 186 |
| 496 | 20230829 | 111600 | 35897234750 | 30700 | 30650 | 30700 | 30650 | 867 |
| 497 | 20230829 | 111500 | 35870653400 | 30650 | 30650 | 30700 | 30650 | 497 |
| 498 | 20230829 | 111400 | 35855411350 | 30700 | 30700 | 30700 | 30650 | 293 |
| 499 | 20230829 | 111300 | 35846421050 | 30650 | 30700 | 30700 | 30650 | 299 |
| 500 | 20230829 | 111200 | 35837244300 | 30700 | 30650 | 30700 | 30650 | 618 |
| 501 | 20230829 | 111100 | 35818278000 | 30650 | 30700 | 30700 | 30650 | 807 |
| 502 | 20230829 | 111000 | 35793503300 | 30700 | 30650 | 30700 | 30650 | 2031 |
| 503 | 20230829 | 110900 | 35731155350 | 30700 | 30700 | 30700 | 30650 | 322 |
| 504 | 20230829 | 110800 | 35721278600 | 30700 | 30650 | 30700 | 30650 | 463 |
| 505 | 20230829 | 110700 | 35707076150 | 30650 | 30700 | 30700 | 30650 | 898 |
| 506 | 20230829 | 110600 | 35679525300 | 30650 | 30700 | 30700 | 30650 | 1574 |
| 507 | 20230829 | 110500 | 35631242350 | 30700 | 30700 | 30700 | 30650 | 2210 |
| 508 | 20230829 | 110400 | 35563482400 | 30650 | 30700 | 30700 | 30650 | 872 |
| 509 | 20230829 | 110300 | 35536748700 | 30700 | 30600 | 30700 | 30600 | 1909 |
| 510 | 20230829 | 110200 | 35478236300 | 30650 | 30650 | 30650 | 30600 | 1692 |
| 511 | 20230829 | 110100 | 35426401400 | 30600 | 30650 | 30700 | 30600 | 5334 |
| 512 | 20230829 | 110000 | 35262959900 | 30650 | 30700 | 30700 | 30650 | 1889 |
| 513 | 20230829 | 105900 | 35205058750 | 30700 | 30700 | 30700 | 30650 | 410 |
| 514 | 20230829 | 105800 | 35192487000 | 30650 | 30650 | 30700 | 30650 | 458 |
| 515 | 20230829 | 105700 | 35178439300 | 30700 | 30700 | 30700 | 30650 | 2699 |
| 516 | 20230829 | 105600 | 35095595300 | 30700 | 30650 | 30700 | 30650 | 1196 |
| 517 | 20230829 | 105500 | 35058906900 | 30700 | 30650 | 30700 | 30650 | 831 |
| 518 | 20230829 | 105400 | 35033396500 | 30700 | 30650 | 30700 | 30650 | 2474 |
| 519 | 20230829 | 105300 | 34957505800 | 30650 | 30700 | 30700 | 30650 | 344 |
| 520 | 20230829 | 105200 | 34946948200 | 30650 | 30650 | 30700 | 30650 | 1068 |
| 521 | 20230829 | 105100 | 34914200600 | 30700 | 30700 | 30700 | 30650 | 710 |
| 522 | 20230829 | 105000 | 34892407000 | 30700 | 30750 | 30750 | 30650 | 2651 |
| 523 | 20230829 | 104900 | 34811020700 | 30750 | 30700 | 30750 | 30700 | 218 |
| 524 | 20230829 | 104800 | 34804322050 | 30700 | 30700 | 30750 | 30700 | 348 |
| 525 | 20230829 | 104700 | 34793627400 | 30700 | 30700 | 30700 | 30650 | 766 |
| 526 | 20230829 | 104600 | 34770112900 | 30700 | 30700 | 30700 | 30650 | 2850 |
| 527 | 20230829 | 104500 | 34682636150 | 30700 | 30700 | 30750 | 30650 | 2333 |
| 528 | 20230829 | 104400 | 34611015600 | 30700 | 30600 | 30700 | 30600 | 2330 |
| 529 | 20230829 | 104300 | 34539540050 | 30600 | 30650 | 30650 | 30600 | 657 |
| 530 | 20230829 | 104200 | 34519421100 | 30650 | 30650 | 30700 | 30600 | 3982 |
| 531 | 20230829 | 104100 | 34397390400 | 30650 | 30600 | 30650 | 30600 | 1388 |
| 532 | 20230829 | 104000 | 34354901050 | 30600 | 30600 | 30650 | 30600 | 2096 |
| 533 | 20230829 | 103900 | 34290762400 | 30600 | 30600 | 30650 | 30600 | 2178 |
| 534 | 20230829 | 103800 | 34224089700 | 30600 | 30700 | 30700 | 30600 | 3311 |
| 535 | 20230829 | 103700 | 34122544550 | 30700 | 30700 | 30700 | 30650 | 1762 |
| 536 | 20230829 | 103600 | 34068451200 | 30700 | 30650 | 30750 | 30650 | 2439 |
| 537 | 20230829 | 103500 | 33993581450 | 30700 | 30700 | 30700 | 30650 | 991 |
| 538 | 20230829 | 103400 | 33963187100 | 30700 | 30750 | 30750 | 30700 | 1885 |
| 539 | 20230829 | 103300 | 33905272200 | 30750 | 30650 | 30750 | 30650 | 3236 |
| 540 | 20230829 | 103200 | 33805952100 | 30650 | 30650 | 30700 | 30600 | 2397 |
| 541 | 20230829 | 103100 | 33732464450 | 30650 | 30650 | 30700 | 30600 | 2254 |
| 542 | 20230829 | 103000 | 33663386750 | 30600 | 30650 | 30700 | 30600 | 1361 |
| 543 | 20230829 | 102900 | 33621698400 | 30650 | 30650 | 30700 | 30600 | 1705 |
| 544 | 20230829 | 102800 | 33569440050 | 30650 | 30650 | 30700 | 30650 | 1641 |
| 545 | 20230829 | 102700 | 33519137800 | 30650 | 30650 | 30700 | 30600 | 1758 |
| 546 | 20230829 | 102600 | 33465298500 | 30700 | 30650 | 30700 | 30650 | 2163 |
| 547 | 20230829 | 102500 | 33398975000 | 30700 | 30700 | 30750 | 30650 | 4802 |
| 548 | 20230829 | 102400 | 33251644100 | 30700 | 30700 | 30750 | 30650 | 19913 |
| 549 | 20230829 | 102300 | 32639959050 | 30700 | 30800 | 30800 | 30700 | 10683 |
| 550 | 20230829 | 102200 | 32311403400 | 30800 | 30850 | 30850 | 30750 | 6990 |
| 551 | 20230829 | 102100 | 32096123250 | 30850 | 30700 | 30850 | 30650 | 26233 |
| 552 | 20230829 | 102000 | 31288367300 | 30700 | 30500 | 30950 | 30500 | 55342 |
| 553 | 20230829 | 101900 | 29585857800 | 30550 | 30550 | 30550 | 30500 | 1506 |
| 554 | 20230829 | 101800 | 29539905100 | 30550 | 30550 | 30550 | 30500 | 1351 |
| 555 | 20230829 | 101700 | 29498660750 | 30550 | 30550 | 30550 | 30550 | 2040 |
| 556 | 20230829 | 101600 | 29436338750 | 30550 | 30550 | 30600 | 30550 | 840 |
| 557 | 20230829 | 101500 | 29410669800 | 30600 | 30550 | 30600 | 30550 | 667 |
| 558 | 20230829 | 101400 | 29390269300 | 30550 | 30500 | 30600 | 30500 | 2819 |
| 559 | 20230829 | 101300 | 29304150500 | 30500 | 30600 | 30600 | 30500 | 4251 |
| 560 | 20230829 | 101200 | 29174239450 | 30600 | 30550 | 30600 | 30550 | 2691 |
| 561 | 20230829 | 101100 | 29091908200 | 30600 | 30550 | 30600 | 30550 | 1738 |
| 562 | 20230829 | 101000 | 29038745400 | 30600 | 30600 | 30600 | 30550 | 727 |
| 563 | 20230829 | 100900 | 29016500750 | 30600 | 30550 | 30600 | 30500 | 1700 |
| 564 | 20230829 | 100800 | 28964563350 | 30550 | 30600 | 30600 | 30550 | 1030 |
| 565 | 20230829 | 100700 | 28933086300 | 30600 | 30550 | 30600 | 30500 | 3852 |
| 566 | 20230829 | 100600 | 28815410950 | 30500 | 30500 | 30550 | 30500 | 1188 |
| 567 | 20230829 | 100500 | 28779165800 | 30500 | 30550 | 30600 | 30500 | 2989 |
| 568 | 20230829 | 100400 | 28687882350 | 30600 | 30550 | 30600 | 30500 | 3812 |
| 569 | 20230829 | 100300 | 28571427050 | 30550 | 30500 | 30550 | 30500 | 2188 |
| 570 | 20230829 | 100200 | 28504585500 | 30550 | 30550 | 30550 | 30500 | 633 |
| 571 | 20230829 | 100100 | 28485253150 | 30500 | 30450 | 30550 | 30450 | 2933 |
| 572 | 20230829 | 100000 | 28395801850 | 30450 | 30450 | 30500 | 30450 | 1533 |
| 573 | 20230829 | 095900 | 28349117250 | 30500 | 30500 | 30500 | 30450 | 2316 |
| 574 | 20230829 | 095800 | 28278571850 | 30450 | 30500 | 30550 | 30450 | 2953 |
| 575 | 20230829 | 095700 | 28188512350 | 30450 | 30500 | 30500 | 30450 | 1944 |
| 576 | 20230829 | 095600 | 28129243350 | 30450 | 30500 | 30500 | 30450 | 698 |
| 577 | 20230829 | 095500 | 28107963200 | 30500 | 30500 | 30500 | 30450 | 2126 |
| 578 | 20230829 | 095400 | 28043148650 | 30500 | 30550 | 30550 | 30500 | 5235 |
| 579 | 20230829 | 095300 | 27883437350 | 30550 | 30500 | 30550 | 30500 | 2511 |
| 580 | 20230829 | 095200 | 27806731050 | 30500 | 30550 | 30600 | 30500 | 1257 |
| 581 | 20230829 | 095100 | 27768314650 | 30600 | 30550 | 30600 | 30500 | 1703 |
| 582 | 20230829 | 095000 | 27716291600 | 30600 | 30500 | 30600 | 30450 | 6553 |
| 583 | 20230829 | 094900 | 27516379900 | 30500 | 30450 | 30500 | 30450 | 3978 |
| 584 | 20230829 | 094800 | 27395075750 | 30450 | 30500 | 30500 | 30450 | 4023 |
| 585 | 20230829 | 094700 | 27272484900 | 30500 | 30450 | 30550 | 30450 | 4380 |
| 586 | 20230829 | 094600 | 27138975750 | 30450 | 30600 | 30600 | 30450 | 23948 |
| 587 | 20230829 | 094500 | 26407883150 | 30550 | 30600 | 30600 | 30550 | 4090 |
| 588 | 20230829 | 094400 | 26282799050 | 30600 | 30550 | 30600 | 30550 | 2720 |
| 589 | 20230829 | 094300 | 26199643350 | 30550 | 30550 | 30600 | 30550 | 8785 |
| 590 | 20230829 | 094200 | 25931105850 | 30550 | 30550 | 30600 | 30550 | 6817 |
| 591 | 20230829 | 094100 | 25722832050 | 30600 | 30600 | 30650 | 30550 | 4747 |
| 592 | 20230829 | 094000 | 25577683450 | 30600 | 30650 | 30650 | 30600 | 7793 |
| 593 | 20230829 | 093900 | 25339193700 | 30650 | 30650 | 30700 | 30600 | 5324 |
| 594 | 20230829 | 093800 | 25176034300 | 30650 | 30800 | 30850 | 30600 | 21416 |
| 595 | 20230829 | 093700 | 24518075250 | 30850 | 30850 | 30850 | 30800 | 8428 |
| 596 | 20230829 | 093600 | 24258408850 | 30850 | 30900 | 30900 | 30800 | 11547 |
| 597 | 20230829 | 093500 | 23902270700 | 30900 | 30850 | 30900 | 30800 | 9983 |
| 598 | 20230829 | 093400 | 23593902700 | 30850 | 30800 | 30900 | 30800 | 9120 |
| 599 | 20230829 | 093300 | 23312612250 | 30850 | 30900 | 30950 | 30800 | 15182 |
| 600 | 20230829 | 093200 | 22843985500 | 30900 | 31050 | 31050 | 30850 | 42104 |
| 601 | 20230829 | 093100 | 21540378150 | 31050 | 30950 | 31100 | 30950 | 38437 |
| 602 | 20230829 | 093000 | 20347971800 | 31000 | 30900 | 31050 | 30850 | 75463 |
| 603 | 20230829 | 092900 | 18011068850 | 30850 | 30800 | 30850 | 30750 | 59858 |
| 604 | 20230829 | 092800 | 16165144200 | 30750 | 30800 | 30850 | 30750 | 8848 |
| 605 | 20230829 | 092700 | 15892640050 | 30850 | 30850 | 30850 | 30750 | 14347 |
| 606 | 20230829 | 092600 | 15450487850 | 30850 | 30550 | 30900 | 30550 | 115337 |
| 607 | 20230829 | 092500 | 11904121800 | 30550 | 30600 | 30600 | 30550 | 6190 |
| 608 | 20230829 | 092400 | 11714806500 | 30600 | 30600 | 30600 | 30550 | 3281 |
| 609 | 20230829 | 092300 | 11614483150 | 30550 | 30600 | 30650 | 30550 | 22067 |
| 610 | 20230829 | 092200 | 10939185700 | 30600 | 30550 | 30600 | 30500 | 7414 |
| 611 | 20230829 | 092100 | 10712615400 | 30500 | 30600 | 30600 | 30500 | 14728 |
| 612 | 20230829 | 092000 | 10262221900 | 30600 | 30500 | 30600 | 30500 | 11711 |
| 613 | 20230829 | 091900 | 9904419850 | 30550 | 30500 | 30600 | 30450 | 15746 |
| 614 | 20230829 | 091800 | 9423589000 | 30500 | 30450 | 30550 | 30400 | 20577 |
| 615 | 20230829 | 091700 | 8796411550 | 30450 | 30450 | 30500 | 30400 | 11053 |
| 616 | 20230829 | 091600 | 8459848700 | 30400 | 30400 | 30450 | 30400 | 5784 |
| 617 | 20230829 | 091500 | 8283883200 | 30400 | 30350 | 30400 | 30300 | 7220 |
| 618 | 20230829 | 091400 | 8064697350 | 30350 | 30300 | 30350 | 30250 | 3512 |
| 619 | 20230829 | 091300 | 7958283350 | 30300 | 30250 | 30300 | 30250 | 3379 |
| 620 | 20230829 | 091200 | 7855923000 | 30250 | 30250 | 30300 | 30250 | 3183 |
| 621 | 20230829 | 091100 | 7759620100 | 30200 | 30200 | 30250 | 30150 | 8762 |
| 622 | 20230829 | 091000 | 7494731850 | 30200 | 30200 | 30250 | 30150 | 6333 |
| 623 | 20230829 | 090900 | 7303589550 | 30200 | 30250 | 30300 | 30150 | 42255 |
| 624 | 20230829 | 090800 | 6026997350 | 30250 | 30250 | 30250 | 30200 | 5116 |
| 625 | 20230829 | 090700 | 5872397950 | 30200 | 30200 | 30250 | 30150 | 7690 |
| 626 | 20230829 | 090600 | 5640167650 | 30200 | 30250 | 30300 | 30150 | 16248 |
| 627 | 20230829 | 090500 | 5149138000 | 30250 | 30300 | 30350 | 30250 | 16928 |
| 628 | 20230829 | 090400 | 4636478650 | 30300 | 30400 | 30450 | 30300 | 21905 |
| 629 | 20230829 | 090300 | 3971834850 | 30450 | 30500 | 30500 | 30350 | 30840 |
| 630 | 20230829 | 090200 | 3033789450 | 30500 | 30500 | 30550 | 30450 | 20399 |
| 631 | 20230829 | 090100 | 2411771600 | 30500 | 30400 | 30550 | 30400 | 34894 |
| 632 | 20230829 | 090000 | 1348396000 | 30400 | 30400 | 30500 | 30350 | 44335 |