34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 3 | 20230828 | 193500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230828 | 193400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230828 | 193300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230828 | 193200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230828 | 193100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230828 | 193000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230828 | 192900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230828 | 192800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230828 | 192700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230828 | 192600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230828 | 192500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230828 | 192400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230828 | 192300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230828 | 192200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230828 | 192100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230828 | 192000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230828 | 191900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230828 | 191800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230828 | 191700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230828 | 191600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230828 | 191500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230828 | 191400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230828 | 191300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230828 | 191200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230828 | 191100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230828 | 191000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230828 | 190900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230828 | 190800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230828 | 190700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230828 | 190600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 33 | 20230828 | 190500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230828 | 190400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230828 | 190300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230828 | 190200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230828 | 190100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230828 | 190000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230828 | 185900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230828 | 185800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230828 | 185700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230828 | 185600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230828 | 185500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230828 | 185400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230828 | 185300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230828 | 185200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230828 | 185100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230828 | 185000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230828 | 184900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230828 | 184800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230828 | 184700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230828 | 184600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230828 | 184500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230828 | 184400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230828 | 184300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230828 | 184200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230828 | 184100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230828 | 184000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230828 | 183900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230828 | 183800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230828 | 183700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230828 | 183600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 63 | 20230828 | 183500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230828 | 183400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230828 | 183300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230828 | 183200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230828 | 183100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230828 | 183000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230828 | 182900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230828 | 182800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230828 | 182700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230828 | 182600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230828 | 182500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230828 | 182400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230828 | 182300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230828 | 182200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230828 | 182100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230828 | 182000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230828 | 181900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230828 | 181800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230828 | 181700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230828 | 181600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230828 | 181500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230828 | 181400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230828 | 181300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230828 | 181200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230828 | 181100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230828 | 181000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230828 | 180900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230828 | 180800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230828 | 180700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230828 | 180600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 93 | 20230828 | 180500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230828 | 180400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230828 | 180300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230828 | 180200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230828 | 180100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230828 | 180000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230828 | 175900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230828 | 175800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230828 | 175700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230828 | 175600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230828 | 175500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230828 | 175400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230828 | 175300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230828 | 175200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230828 | 175100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230828 | 175000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230828 | 174900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230828 | 174800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230828 | 174700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230828 | 174600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230828 | 174500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230828 | 174400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230828 | 174300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230828 | 174200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230828 | 174100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230828 | 174000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230828 | 173900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230828 | 173800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230828 | 173700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230828 | 173600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 123 | 20230828 | 173500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230828 | 173400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230828 | 173300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230828 | 173200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230828 | 173100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230828 | 173000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230828 | 172900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230828 | 172800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230828 | 172700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230828 | 172600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230828 | 172500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230828 | 172400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230828 | 172300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230828 | 172200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230828 | 172100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230828 | 172000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230828 | 171900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230828 | 171800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230828 | 171700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230828 | 171600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230828 | 171500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230828 | 171400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230828 | 171300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230828 | 171200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230828 | 171100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230828 | 171000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230828 | 170900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230828 | 170800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230828 | 170700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230828 | 170600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 153 | 20230828 | 170500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230828 | 170400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230828 | 170300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230828 | 170200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230828 | 170100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230828 | 170000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230828 | 165900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230828 | 165800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230828 | 165700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230828 | 165600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230828 | 165500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230828 | 165400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230828 | 165300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230828 | 165200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230828 | 165100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230828 | 165000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230828 | 164900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230828 | 164800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230828 | 164700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230828 | 164600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230828 | 164500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230828 | 164400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230828 | 164300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230828 | 164200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230828 | 164100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230828 | 164000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230828 | 163900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230828 | 163800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230828 | 163700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230828 | 163600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 183 | 20230828 | 163500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230828 | 163400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230828 | 163300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230828 | 163200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230828 | 163100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230828 | 163000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230828 | 162900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230828 | 162800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230828 | 162700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230828 | 162600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230828 | 162500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230828 | 162400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230828 | 162300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230828 | 162200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230828 | 162100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230828 | 162000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230828 | 161900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230828 | 161800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230828 | 161700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230828 | 161600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230828 | 161500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230828 | 161400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230828 | 161300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230828 | 161200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230828 | 161100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230828 | 161000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230828 | 160900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230828 | 160800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230828 | 160700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230828 | 160600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 213 | 20230828 | 160500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230828 | 160400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230828 | 160300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230828 | 160200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230828 | 160100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230828 | 160000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230828 | 155900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230828 | 155800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230828 | 155700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230828 | 155600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230828 | 155500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230828 | 155400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230828 | 155300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230828 | 155200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230828 | 155100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230828 | 155000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230828 | 154900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230828 | 154800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20230828 | 154700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20230828 | 154600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20230828 | 154500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20230828 | 154400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20230828 | 154300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230828 | 154200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230828 | 154100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230828 | 154000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230828 | 153900 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230828 | 153800 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230828 | 153700 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230828 | 153600 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 243 | 20230828 | 153500 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230828 | 153400 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230828 | 153300 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20230828 | 153200 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20230828 | 153100 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20230828 | 153000 | 4514938400 | 38550 | 38550 | 38550 | 38550 | 7802 |
| 249 | 20230828 | 152900 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20230828 | 152800 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 251 | 20230828 | 152700 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20230828 | 152600 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20230828 | 152500 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20230828 | 152400 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20230828 | 152300 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20230828 | 152200 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20230828 | 152100 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 258 | 20230828 | 152000 | 4214171300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20230828 | 151900 | 4214171300 | 38550 | 38350 | 38550 | 38350 | 321 |
| 260 | 20230828 | 151800 | 4201821300 | 38350 | 38450 | 38450 | 38350 | 103 |
| 261 | 20230828 | 151700 | 4197868250 | 38450 | 38500 | 38500 | 38450 | 966 |
| 262 | 20230828 | 151600 | 4160679450 | 38500 | 38400 | 38500 | 38400 | 488 |
| 263 | 20230828 | 151500 | 4141917400 | 38400 | 38450 | 38450 | 38400 | 33 |
| 264 | 20230828 | 151400 | 4140648850 | 38450 | 38550 | 38550 | 38400 | 1440 |
| 265 | 20230828 | 151300 | 4085310900 | 38500 | 38500 | 38550 | 38500 | 1209 |
| 266 | 20230828 | 151200 | 4038756600 | 38500 | 38500 | 38500 | 38450 | 220 |
| 267 | 20230828 | 151100 | 4030288700 | 38450 | 38500 | 38500 | 38450 | 100 |
| 268 | 20230828 | 151000 | 4026440000 | 38500 | 38450 | 38500 | 38450 | 163 |
| 269 | 20230828 | 150900 | 4020164550 | 38550 | 38500 | 38550 | 38500 | 640 |
| 270 | 20230828 | 150800 | 3995519600 | 38500 | 38450 | 38500 | 38450 | 739 |
| 271 | 20230828 | 150700 | 3967070000 | 38500 | 38450 | 38500 | 38450 | 52 |
| 272 | 20230828 | 150600 | 3965069300 | 38500 | 38500 | 38500 | 38450 | 271 |
| 273 | 20230828 | 150500 | 3954636650 | 38500 | 38500 | 38500 | 38500 | 214 |
| 274 | 20230828 | 150400 | 3946397650 | 38500 | 38500 | 38500 | 38500 | 180 |
| 275 | 20230828 | 150300 | 3939467650 | 38450 | 38450 | 38450 | 38450 | 2 |
| 276 | 20230828 | 150200 | 3939390750 | 38500 | 38550 | 38550 | 38500 | 971 |
| 277 | 20230828 | 150100 | 3901966600 | 38550 | 38500 | 38550 | 38500 | 228 |
| 278 | 20230828 | 150000 | 3893188300 | 38500 | 38500 | 38500 | 38450 | 287 |
| 279 | 20230828 | 145900 | 3882141300 | 38450 | 38550 | 38550 | 38450 | 1677 |
| 280 | 20230828 | 145800 | 3817601800 | 38550 | 38500 | 38550 | 38500 | 327 |
| 281 | 20230828 | 145700 | 3804997100 | 38550 | 38500 | 38550 | 38500 | 158 |
| 282 | 20230828 | 145600 | 3798910050 | 38500 | 38500 | 38500 | 38450 | 228 |
| 283 | 20230828 | 145500 | 3790132150 | 38500 | 38500 | 38500 | 38450 | 361 |
| 284 | 20230828 | 145400 | 3776243700 | 38500 | 38500 | 38500 | 38450 | 319 |
| 285 | 20230828 | 145300 | 3763962250 | 38450 | 38450 | 38500 | 38450 | 212 |
| 286 | 20230828 | 145200 | 3755800400 | 38500 | 38450 | 38500 | 38450 | 218 |
| 287 | 20230828 | 145100 | 3747407550 | 38450 | 38500 | 38500 | 38450 | 167 |
| 288 | 20230828 | 145000 | 3740978700 | 38500 | 38500 | 38500 | 38450 | 166 |
| 289 | 20230828 | 144900 | 3734587800 | 38500 | 38500 | 38500 | 38450 | 1059 |
| 290 | 20230828 | 144800 | 3693818900 | 38600 | 38550 | 38600 | 38550 | 2657 |
| 291 | 20230828 | 144700 | 3591380150 | 38550 | 38550 | 38550 | 38500 | 81 |
| 292 | 20230828 | 144600 | 3588257650 | 38550 | 38550 | 38550 | 38500 | 193 |
| 293 | 20230828 | 144500 | 3580817600 | 38550 | 38500 | 38550 | 38500 | 214 |
| 294 | 20230828 | 144400 | 3572568000 | 38500 | 38500 | 38600 | 38500 | 290 |
| 295 | 20230828 | 144300 | 3561388050 | 38550 | 38600 | 38600 | 38500 | 271 |
| 296 | 20230828 | 144200 | 3550940050 | 38600 | 38550 | 38600 | 38500 | 327 |
| 297 | 20230828 | 144100 | 3538327650 | 38550 | 38550 | 38600 | 38500 | 400 |
| 298 | 20230828 | 144000 | 3522904550 | 38600 | 38500 | 38600 | 38500 | 376 |
| 299 | 20230828 | 143900 | 3508399050 | 38550 | 38500 | 38550 | 38500 | 99 |
| 300 | 20230828 | 143800 | 3504584050 | 38550 | 38500 | 38550 | 38500 | 183 |
| 301 | 20230828 | 143700 | 3497529450 | 38550 | 38550 | 38550 | 38500 | 250 |
| 302 | 20230828 | 143600 | 3487892250 | 38500 | 38550 | 38550 | 38500 | 2360 |
| 303 | 20230828 | 143500 | 3396958350 | 38500 | 38550 | 38550 | 38500 | 83 |
| 304 | 20230828 | 143400 | 3393758800 | 38550 | 38550 | 38550 | 38500 | 264 |
| 305 | 20230828 | 143300 | 3383582850 | 38550 | 38500 | 38550 | 38500 | 276 |
| 306 | 20230828 | 143200 | 3372943650 | 38550 | 38550 | 38550 | 38500 | 199 |
| 307 | 20230828 | 143100 | 3365272300 | 38550 | 38550 | 38550 | 38500 | 243 |
| 308 | 20230828 | 143000 | 3355904700 | 38550 | 38550 | 38550 | 38500 | 18 |
| 309 | 20230828 | 142900 | 3355210950 | 38550 | 38500 | 38600 | 38500 | 500 |
| 310 | 20230828 | 142800 | 3335934650 | 38550 | 38450 | 38550 | 38450 | 1537 |
| 311 | 20230828 | 142700 | 3276739800 | 38450 | 38500 | 38500 | 38450 | 224 |
| 312 | 20230828 | 142600 | 3268116750 | 38450 | 38500 | 38500 | 38450 | 158 |
| 313 | 20230828 | 142500 | 3262034750 | 38450 | 38500 | 38500 | 38450 | 259 |
| 314 | 20230828 | 142400 | 3252067500 | 38500 | 38450 | 38500 | 38450 | 452 |
| 315 | 20230828 | 142300 | 3234677800 | 38500 | 38500 | 38500 | 38450 | 227 |
| 316 | 20230828 | 142200 | 3225939400 | 38450 | 38500 | 38500 | 38450 | 130 |
| 317 | 20230828 | 142100 | 3220935300 | 38500 | 38450 | 38500 | 38450 | 185 |
| 318 | 20230828 | 142000 | 3213812950 | 38500 | 38500 | 38500 | 38450 | 227 |
| 319 | 20230828 | 141900 | 3205073650 | 38500 | 38500 | 38500 | 38450 | 318 |
| 320 | 20230828 | 141800 | 3192830750 | 38450 | 38450 | 38500 | 38450 | 151 |
| 321 | 20230828 | 141700 | 3187019550 | 38500 | 38450 | 38500 | 38450 | 239 |
| 322 | 20230828 | 141600 | 3177818200 | 38450 | 38450 | 38500 | 38450 | 216 |
| 323 | 20230828 | 141500 | 3169505250 | 38450 | 38500 | 38500 | 38450 | 373 |
| 324 | 20230828 | 141400 | 3155147500 | 38450 | 38450 | 38500 | 38450 | 80 |
| 325 | 20230828 | 141300 | 3152070350 | 38450 | 38450 | 38500 | 38450 | 392 |
| 326 | 20230828 | 141200 | 3136981200 | 38500 | 38500 | 38500 | 38450 | 66 |
| 327 | 20230828 | 141100 | 3134440250 | 38450 | 38500 | 38500 | 38450 | 139 |
| 328 | 20230828 | 141000 | 3129089750 | 38450 | 38450 | 38500 | 38450 | 54 |
| 329 | 20230828 | 140900 | 3127012150 | 38500 | 38450 | 38500 | 38450 | 84 |
| 330 | 20230828 | 140800 | 3123779250 | 38450 | 38500 | 38500 | 38450 | 55 |
| 331 | 20230828 | 140700 | 3121662900 | 38500 | 38450 | 38500 | 38450 | 486 |
| 332 | 20230828 | 140600 | 3102968450 | 38450 | 38400 | 38500 | 38400 | 302 |
| 333 | 20230828 | 140500 | 3091355450 | 38400 | 38450 | 38500 | 38400 | 83 |
| 334 | 20230828 | 140400 | 3088163000 | 38500 | 38400 | 38500 | 38400 | 129 |
| 335 | 20230828 | 140300 | 3083201000 | 38450 | 38450 | 38450 | 38400 | 121 |
| 336 | 20230828 | 140200 | 3078548650 | 38450 | 38400 | 38450 | 38400 | 37 |
| 337 | 20230828 | 140100 | 3077126100 | 38450 | 38450 | 38450 | 38400 | 66 |
| 338 | 20230828 | 140000 | 3074588500 | 38450 | 38400 | 38450 | 38350 | 204 |
| 339 | 20230828 | 135900 | 3066751800 | 38400 | 38450 | 38450 | 38400 | 137 |
| 340 | 20230828 | 135800 | 3061489250 | 38400 | 38400 | 38450 | 38400 | 198 |
| 341 | 20230828 | 135700 | 3053882850 | 38400 | 38450 | 38450 | 38400 | 381 |
| 342 | 20230828 | 135600 | 3039247400 | 38450 | 38450 | 38450 | 38400 | 10 |
| 343 | 20230828 | 135500 | 3038862950 | 38400 | 38400 | 38400 | 38400 | 293 |
| 344 | 20230828 | 135400 | 3027611750 | 38350 | 38400 | 38400 | 38350 | 258 |
| 345 | 20230828 | 135300 | 3017708450 | 38350 | 38400 | 38400 | 38350 | 569 |
| 346 | 20230828 | 135200 | 2995874300 | 38350 | 38350 | 38400 | 38350 | 75 |
| 347 | 20230828 | 135100 | 2992994450 | 38400 | 38350 | 38400 | 38350 | 319 |
| 348 | 20230828 | 135000 | 2980755150 | 38400 | 38400 | 38400 | 38350 | 179 |
| 349 | 20230828 | 134900 | 2973885400 | 38400 | 38350 | 38450 | 38350 | 925 |
| 350 | 20230828 | 134800 | 2938381050 | 38400 | 38450 | 38450 | 38400 | 466 |
| 351 | 20230828 | 134700 | 2920484450 | 38400 | 38450 | 38450 | 38400 | 122 |
| 352 | 20230828 | 134600 | 2915793700 | 38450 | 38450 | 38450 | 38400 | 198 |
| 353 | 20230828 | 134500 | 2908184450 | 38400 | 38400 | 38450 | 38400 | 306 |
| 354 | 20230828 | 134400 | 2896433400 | 38450 | 38400 | 38450 | 38400 | 308 |
| 355 | 20230828 | 134300 | 2884597850 | 38400 | 38400 | 38450 | 38400 | 102 |
| 356 | 20230828 | 134200 | 2880679850 | 38450 | 38450 | 38450 | 38400 | 393 |
| 357 | 20230828 | 134100 | 2865582800 | 38450 | 38450 | 38450 | 38400 | 175 |
| 358 | 20230828 | 134000 | 2858859200 | 38400 | 38400 | 38400 | 38400 | 933 |
| 359 | 20230828 | 133900 | 2823032000 | 38450 | 38450 | 38450 | 38400 | 266 |
| 360 | 20230828 | 133800 | 2812815550 | 38450 | 38400 | 38450 | 38400 | 198 |
| 361 | 20230828 | 133700 | 2805206350 | 38450 | 38450 | 38450 | 38400 | 140 |
| 362 | 20230828 | 133600 | 2799827200 | 38450 | 38400 | 38450 | 38400 | 24 |
| 363 | 20230828 | 133500 | 2798905400 | 38450 | 38450 | 38450 | 38400 | 237 |
| 364 | 20230828 | 133400 | 2789796550 | 38450 | 38450 | 38450 | 38400 | 94 |
| 365 | 20230828 | 133300 | 2786186050 | 38450 | 38450 | 38450 | 38400 | 142 |
| 366 | 20230828 | 133200 | 2780730000 | 38450 | 38450 | 38450 | 38450 | 49 |
| 367 | 20230828 | 133100 | 2778845950 | 38400 | 38450 | 38450 | 38400 | 164 |
| 368 | 20230828 | 133000 | 2772543950 | 38400 | 38400 | 38450 | 38400 | 192 |
| 369 | 20230828 | 132900 | 2765167500 | 38400 | 38400 | 38450 | 38400 | 124 |
| 370 | 20230828 | 132800 | 2760404750 | 38450 | 38450 | 38450 | 38400 | 39 |
| 371 | 20230828 | 132700 | 2758905250 | 38450 | 38450 | 38450 | 38400 | 205 |
| 372 | 20230828 | 132600 | 2751026750 | 38450 | 38400 | 38450 | 38400 | 126 |
| 373 | 20230828 | 132500 | 2746185900 | 38450 | 38400 | 38450 | 38400 | 93 |
| 374 | 20230828 | 132400 | 2742613850 | 38450 | 38400 | 38450 | 38400 | 142 |
| 375 | 20230828 | 132300 | 2737154050 | 38450 | 38400 | 38450 | 38400 | 125 |
| 376 | 20230828 | 132200 | 2732352600 | 38450 | 38400 | 38450 | 38400 | 111 |
| 377 | 20230828 | 132100 | 2728088450 | 38450 | 38400 | 38450 | 38400 | 139 |
| 378 | 20230828 | 132000 | 2722747700 | 38450 | 38450 | 38450 | 38450 | 110 |
| 379 | 20230828 | 131900 | 2718518200 | 38450 | 38450 | 38450 | 38400 | 315 |
| 380 | 20230828 | 131800 | 2706410350 | 38450 | 38400 | 38450 | 38400 | 167 |
| 381 | 20230828 | 131700 | 2699993000 | 38450 | 38400 | 38450 | 38400 | 349 |
| 382 | 20230828 | 131600 | 2686577750 | 38450 | 38450 | 38450 | 38450 | 49 |
| 383 | 20230828 | 131500 | 2684693700 | 38400 | 38450 | 38450 | 38400 | 110 |
| 384 | 20230828 | 131400 | 2680467950 | 38400 | 38450 | 38450 | 38400 | 409 |
| 385 | 20230828 | 131300 | 2664760750 | 38450 | 38400 | 38450 | 38400 | 217 |
| 386 | 20230828 | 131200 | 2656420900 | 38450 | 38450 | 38450 | 38450 | 36 |
| 387 | 20230828 | 131100 | 2655036700 | 38450 | 38450 | 38450 | 38400 | 107 |
| 388 | 20230828 | 131000 | 2650926350 | 38450 | 38450 | 38450 | 38400 | 139 |
| 389 | 20230828 | 130900 | 2645585550 | 38400 | 38400 | 38450 | 38400 | 182 |
| 390 | 20230828 | 130800 | 2638591500 | 38450 | 38300 | 38450 | 38300 | 4624 |
| 391 | 20230828 | 130700 | 2461030250 | 38400 | 38350 | 38400 | 38350 | 119 |
| 392 | 20230828 | 130600 | 2456464600 | 38350 | 38400 | 38400 | 38350 | 264 |
| 393 | 20230828 | 130500 | 2446332550 | 38350 | 38400 | 38400 | 38350 | 104 |
| 394 | 20230828 | 130400 | 2442341100 | 38350 | 38400 | 38400 | 38350 | 260 |
| 395 | 20230828 | 130300 | 2432365250 | 38350 | 38400 | 38400 | 38350 | 241 |
| 396 | 20230828 | 130200 | 2423120550 | 38400 | 38400 | 38400 | 38350 | 239 |
| 397 | 20230828 | 130100 | 2413948500 | 38400 | 38400 | 38400 | 38400 | 31 |
| 398 | 20230828 | 130000 | 2412758100 | 38350 | 38400 | 38400 | 38350 | 266 |
| 399 | 20230828 | 125900 | 2402550600 | 38400 | 38400 | 38400 | 38350 | 145 |
| 400 | 20230828 | 125800 | 2396986400 | 38400 | 38350 | 38400 | 38350 | 171 |
| 401 | 20230828 | 125700 | 2390424550 | 38400 | 38350 | 38400 | 38350 | 61 |
| 402 | 20230828 | 125600 | 2388082200 | 38400 | 38400 | 38400 | 38350 | 120 |
| 403 | 20230828 | 125500 | 2383478000 | 38400 | 38400 | 38400 | 38350 | 176 |
| 404 | 20230828 | 125400 | 2376723450 | 38400 | 38400 | 38400 | 38350 | 185 |
| 405 | 20230828 | 125300 | 2369623200 | 38400 | 38350 | 38400 | 38350 | 41 |
| 406 | 20230828 | 125200 | 2368048850 | 38350 | 38400 | 38400 | 38350 | 101 |
| 407 | 20230828 | 125100 | 2364174250 | 38400 | 38350 | 38400 | 38350 | 886 |
| 408 | 20230828 | 125000 | 2330190500 | 38400 | 38350 | 38400 | 38350 | 153 |
| 409 | 20230828 | 124900 | 2324319400 | 38350 | 38350 | 38350 | 38350 | 1 |
| 410 | 20230828 | 124800 | 2324281050 | 38350 | 38350 | 38400 | 38350 | 272 |
| 411 | 20230828 | 124700 | 2313841350 | 38350 | 38400 | 38400 | 38350 | 142 |
| 412 | 20230828 | 124600 | 2308395150 | 38400 | 38350 | 38400 | 38350 | 107 |
| 413 | 20230828 | 124500 | 2304290450 | 38400 | 38400 | 38400 | 38350 | 74 |
| 414 | 20230828 | 124400 | 2301448900 | 38400 | 38400 | 38400 | 38350 | 186 |
| 415 | 20230828 | 124300 | 2294310800 | 38400 | 38350 | 38400 | 38350 | 151 |
| 416 | 20230828 | 124200 | 2288518400 | 38400 | 38350 | 38400 | 38350 | 146 |
| 417 | 20230828 | 124100 | 2282915750 | 38350 | 38350 | 38400 | 38350 | 40 |
| 418 | 20230828 | 124000 | 2281380550 | 38400 | 38400 | 38400 | 38350 | 187 |
| 419 | 20230828 | 123900 | 2274203600 | 38350 | 38350 | 38400 | 38350 | 168 |
| 420 | 20230828 | 123800 | 2267757250 | 38350 | 38400 | 38400 | 38350 | 455 |
| 421 | 20230828 | 123700 | 2250290550 | 38450 | 38450 | 38450 | 38400 | 147 |
| 422 | 20230828 | 123600 | 2244639450 | 38450 | 38450 | 38450 | 38400 | 131 |
| 423 | 20230828 | 123500 | 2239606350 | 38450 | 38400 | 38450 | 38400 | 102 |
| 424 | 20230828 | 123400 | 2235688250 | 38450 | 38450 | 38450 | 38400 | 190 |
| 425 | 20230828 | 123300 | 2228387350 | 38450 | 38450 | 38450 | 38450 | 89 |
| 426 | 20230828 | 123200 | 2224965300 | 38400 | 38400 | 38450 | 38400 | 109 |
| 427 | 20230828 | 123100 | 2220778100 | 38400 | 38450 | 38450 | 38400 | 162 |
| 428 | 20230828 | 123000 | 2214553800 | 38450 | 38400 | 38450 | 38400 | 107 |
| 429 | 20230828 | 122900 | 2210443450 | 38450 | 38400 | 38450 | 38400 | 302 |
| 430 | 20230828 | 122800 | 2198842800 | 38400 | 38400 | 38400 | 38350 | 186 |
| 431 | 20230828 | 122700 | 2191704150 | 38350 | 38350 | 38350 | 38350 | 77 |
| 432 | 20230828 | 122600 | 2188751200 | 38400 | 38350 | 38400 | 38350 | 174 |
| 433 | 20230828 | 122500 | 2182073400 | 38400 | 38400 | 38400 | 38400 | 105 |
| 434 | 20230828 | 122400 | 2178041400 | 38350 | 38400 | 38400 | 38350 | 83 |
| 435 | 20230828 | 122300 | 2174857950 | 38350 | 38400 | 38400 | 38350 | 101 |
| 436 | 20230828 | 122200 | 2170983350 | 38400 | 38350 | 38400 | 38350 | 231 |
| 437 | 20230828 | 122100 | 2162116800 | 38400 | 38400 | 38400 | 38400 | 32 |
| 438 | 20230828 | 122000 | 2160888000 | 38350 | 38400 | 38400 | 38350 | 142 |
| 439 | 20230828 | 121900 | 2155438950 | 38400 | 38400 | 38450 | 38400 | 77 |
| 440 | 20230828 | 121800 | 2152482050 | 38400 | 38400 | 38400 | 38400 | 80 |
| 441 | 20230828 | 121700 | 2149410050 | 38350 | 38400 | 38450 | 38350 | 87 |
| 442 | 20230828 | 121600 | 2146068200 | 38400 | 38400 | 38400 | 38350 | 125 |
| 443 | 20230828 | 121500 | 2141271950 | 38400 | 38450 | 38450 | 38400 | 120 |
| 444 | 20230828 | 121400 | 2136660200 | 38450 | 38400 | 38450 | 38400 | 117 |
| 445 | 20230828 | 121300 | 2132164700 | 38400 | 38350 | 38400 | 38350 | 291 |
| 446 | 20230828 | 121200 | 2120990350 | 38400 | 38450 | 38450 | 38400 | 76 |
| 447 | 20230828 | 121100 | 2118070750 | 38450 | 38400 | 38450 | 38400 | 218 |
| 448 | 20230828 | 121000 | 2109693350 | 38400 | 38400 | 38400 | 38400 | 29 |
| 449 | 20230828 | 120900 | 2108579750 | 38350 | 38350 | 38400 | 38350 | 208 |
| 450 | 20230828 | 120800 | 2100597150 | 38450 | 38450 | 38450 | 38400 | 241 |
| 451 | 20230828 | 120700 | 2091335300 | 38400 | 38450 | 38450 | 38400 | 96 |
| 452 | 20230828 | 120600 | 2087648400 | 38450 | 38450 | 38450 | 38450 | 66 |
| 453 | 20230828 | 120500 | 2085110700 | 38400 | 38450 | 38450 | 38400 | 150 |
| 454 | 20230828 | 120400 | 2079347850 | 38400 | 38450 | 38450 | 38400 | 150 |
| 455 | 20230828 | 120300 | 2073584100 | 38450 | 38350 | 38450 | 38350 | 195 |
| 456 | 20230828 | 120200 | 2066099650 | 38400 | 38400 | 38400 | 38400 | 43 |
| 457 | 20230828 | 120100 | 2064448450 | 38400 | 38450 | 38450 | 38400 | 56 |
| 458 | 20230828 | 120000 | 2062296800 | 38450 | 38450 | 38450 | 38400 | 207 |
| 459 | 20230828 | 115900 | 2054341500 | 38450 | 38400 | 38450 | 38400 | 186 |
| 460 | 20230828 | 115800 | 2047196300 | 38400 | 38450 | 38450 | 38400 | 7 |
| 461 | 20230828 | 115700 | 2046927450 | 38450 | 38400 | 38450 | 38400 | 171 |
| 462 | 20230828 | 115600 | 2040357650 | 38400 | 38450 | 38450 | 38350 | 168 |
| 463 | 20230828 | 115500 | 2033910200 | 38400 | 38400 | 38400 | 38400 | 276 |
| 464 | 20230828 | 115400 | 2023311800 | 38450 | 38450 | 38450 | 38400 | 104 |
| 465 | 20230828 | 115300 | 2019314600 | 38400 | 38450 | 38450 | 38400 | 180 |
| 466 | 20230828 | 115200 | 2012397400 | 38400 | 38450 | 38450 | 38400 | 174 |
| 467 | 20230828 | 115100 | 2005712450 | 38450 | 38400 | 38450 | 38400 | 92 |
| 468 | 20230828 | 115000 | 2002179250 | 38450 | 38400 | 38450 | 38400 | 103 |
| 469 | 20230828 | 114900 | 1998220450 | 38450 | 38450 | 38450 | 38400 | 203 |
| 470 | 20230828 | 114800 | 1990419000 | 38450 | 38450 | 38450 | 38400 | 150 |
| 471 | 20230828 | 114700 | 1984656050 | 38400 | 38450 | 38450 | 38400 | 131 |
| 472 | 20230828 | 114600 | 1979624500 | 38450 | 38450 | 38450 | 38450 | 115 |
| 473 | 20230828 | 114500 | 1975202750 | 38450 | 38400 | 38450 | 38400 | 177 |
| 474 | 20230828 | 114400 | 1968402550 | 38400 | 38400 | 38400 | 38400 | 229 |
| 475 | 20230828 | 114300 | 1959608950 | 38450 | 38400 | 38450 | 38400 | 191 |
| 476 | 20230828 | 114200 | 1952271400 | 38450 | 38450 | 38450 | 38400 | 121 |
| 477 | 20230828 | 114100 | 1947619300 | 38400 | 38400 | 38450 | 38400 | 545 |
| 478 | 20230828 | 114000 | 1926690050 | 38450 | 38450 | 38450 | 38400 | 124 |
| 479 | 20230828 | 113900 | 1921926250 | 38450 | 38450 | 38450 | 38350 | 284 |
| 480 | 20230828 | 113800 | 1911014450 | 38400 | 38450 | 38450 | 38400 | 120 |
| 481 | 20230828 | 113700 | 1906402900 | 38400 | 38400 | 38450 | 38400 | 83 |
| 482 | 20230828 | 113600 | 1903215500 | 38450 | 38400 | 38450 | 38400 | 146 |
| 483 | 20230828 | 113500 | 1897606450 | 38400 | 38400 | 38450 | 38400 | 193 |
| 484 | 20230828 | 113400 | 1890189450 | 38450 | 38450 | 38450 | 38400 | 44 |
| 485 | 20230828 | 113300 | 1888497700 | 38400 | 38450 | 38450 | 38400 | 101 |
| 486 | 20230828 | 113200 | 1884618200 | 38400 | 38400 | 38450 | 38400 | 158 |
| 487 | 20230828 | 113100 | 1878547750 | 38450 | 38400 | 38450 | 38400 | 167 |
| 488 | 20230828 | 113000 | 1872130350 | 38450 | 38400 | 38450 | 38400 | 62 |
| 489 | 20230828 | 112900 | 1869746550 | 38400 | 38450 | 38450 | 38400 | 116 |
| 490 | 20230828 | 112800 | 1865290150 | 38450 | 38450 | 38450 | 38400 | 185 |
| 491 | 20230828 | 112700 | 1858180800 | 38450 | 38400 | 38450 | 38400 | 155 |
| 492 | 20230828 | 112600 | 1852226200 | 38450 | 38400 | 38450 | 38400 | 42 |
| 493 | 20230828 | 112500 | 1850611400 | 38400 | 38400 | 38450 | 38400 | 325 |
| 494 | 20230828 | 112400 | 1838129750 | 38400 | 38450 | 38450 | 38400 | 246 |
| 495 | 20230828 | 112300 | 1828676400 | 38450 | 38450 | 38450 | 38400 | 35 |
| 496 | 20230828 | 112200 | 1827330800 | 38400 | 38450 | 38450 | 38400 | 106 |
| 497 | 20230828 | 112100 | 1823258850 | 38400 | 38450 | 38450 | 38400 | 263 |
| 498 | 20230828 | 112000 | 1813154000 | 38450 | 38450 | 38450 | 38400 | 187 |
| 499 | 20230828 | 111900 | 1805968700 | 38450 | 38400 | 38450 | 38400 | 72 |
| 500 | 20230828 | 111800 | 1803201150 | 38400 | 38450 | 38450 | 38400 | 224 |
| 501 | 20230828 | 111700 | 1794596400 | 38400 | 38400 | 38450 | 38400 | 230 |
| 502 | 20230828 | 111600 | 1785764200 | 38450 | 38400 | 38450 | 38400 | 365 |
| 503 | 20230828 | 111500 | 1771747300 | 38400 | 38400 | 38400 | 38400 | 41 |
| 504 | 20230828 | 111400 | 1770172900 | 38350 | 38400 | 38400 | 38350 | 227 |
| 505 | 20230828 | 111300 | 1761460900 | 38350 | 38400 | 38400 | 38350 | 490 |
| 506 | 20230828 | 111200 | 1742663850 | 38400 | 38350 | 38400 | 38350 | 142 |
| 507 | 20230828 | 111100 | 1737214850 | 38350 | 38400 | 38400 | 38350 | 9 |
| 508 | 20230828 | 111000 | 1736869300 | 38350 | 38400 | 38400 | 38350 | 161 |
| 509 | 20230828 | 110900 | 1730690650 | 38400 | 38500 | 38500 | 38350 | 970 |
| 510 | 20230828 | 110800 | 1693432600 | 38500 | 38450 | 38500 | 38450 | 84 |
| 511 | 20230828 | 110700 | 1690202400 | 38500 | 38450 | 38500 | 38450 | 113 |
| 512 | 20230828 | 110600 | 1685853000 | 38450 | 38500 | 38500 | 38450 | 151 |
| 513 | 20230828 | 110500 | 1680043300 | 38500 | 38450 | 38500 | 38450 | 138 |
| 514 | 20230828 | 110400 | 1674735200 | 38450 | 38450 | 38500 | 38450 | 163 |
| 515 | 20230828 | 110300 | 1668464800 | 38450 | 38500 | 38500 | 38450 | 351 |
| 516 | 20230828 | 110200 | 1654967500 | 38450 | 38500 | 38500 | 38450 | 177 |
| 517 | 20230828 | 110100 | 1648157400 | 38500 | 38450 | 38500 | 38400 | 145 |
| 518 | 20230828 | 110000 | 1642584600 | 38450 | 38500 | 38500 | 38450 | 78 |
| 519 | 20230828 | 105900 | 1639585300 | 38500 | 38500 | 38500 | 38450 | 113 |
| 520 | 20230828 | 105800 | 1635234850 | 38500 | 38450 | 38500 | 38450 | 183 |
| 521 | 20230828 | 105700 | 1628193850 | 38450 | 38450 | 38500 | 38450 | 138 |
| 522 | 20230828 | 105600 | 1622887050 | 38500 | 38450 | 38500 | 38450 | 166 |
| 523 | 20230828 | 105500 | 1616500950 | 38450 | 38400 | 38450 | 38400 | 78 |
| 524 | 20230828 | 105400 | 1613502000 | 38450 | 38450 | 38450 | 38400 | 227 |
| 525 | 20230828 | 105300 | 1604776250 | 38450 | 38450 | 38500 | 38450 | 195 |
| 526 | 20230828 | 105200 | 1597275250 | 38450 | 38450 | 38500 | 38450 | 163 |
| 527 | 20230828 | 105100 | 1591006700 | 38500 | 38450 | 38500 | 38450 | 124 |
| 528 | 20230828 | 105000 | 1586234250 | 38500 | 38450 | 38500 | 38450 | 167 |
| 529 | 20230828 | 104900 | 1579808600 | 38450 | 38500 | 38500 | 38450 | 302 |
| 530 | 20230828 | 104800 | 1568190450 | 38500 | 38450 | 38500 | 38450 | 163 |
| 531 | 20230828 | 104700 | 1561918800 | 38450 | 38500 | 38500 | 38450 | 133 |
| 532 | 20230828 | 104600 | 1556799800 | 38450 | 38450 | 38500 | 38450 | 221 |
| 533 | 20230828 | 104500 | 1548301850 | 38500 | 38450 | 38500 | 38450 | 108 |
| 534 | 20230828 | 104400 | 1544147650 | 38500 | 38500 | 38500 | 38450 | 256 |
| 535 | 20230828 | 104300 | 1534297000 | 38500 | 38450 | 38500 | 38450 | 34 |
| 536 | 20230828 | 104200 | 1532988150 | 38450 | 38450 | 38450 | 38450 | 101 |
| 537 | 20230828 | 104100 | 1529104700 | 38500 | 38450 | 38500 | 38450 | 240 |
| 538 | 20230828 | 104000 | 1519872300 | 38450 | 38400 | 38450 | 38400 | 144 |
| 539 | 20230828 | 103900 | 1514340050 | 38450 | 38450 | 38500 | 38450 | 209 |
| 540 | 20230828 | 103800 | 1506303800 | 38400 | 38450 | 38450 | 38400 | 143 |
| 541 | 20230828 | 103700 | 1500810150 | 38400 | 38450 | 38450 | 38400 | 154 |
| 542 | 20230828 | 103600 | 1494892600 | 38450 | 38450 | 38450 | 38400 | 308 |
| 543 | 20230828 | 103500 | 1483050250 | 38500 | 38450 | 38500 | 38450 | 41 |
| 544 | 20230828 | 103400 | 1481472750 | 38450 | 38500 | 38500 | 38450 | 106 |
| 545 | 20230828 | 103300 | 1477395550 | 38450 | 38500 | 38500 | 38450 | 161 |
| 546 | 20230828 | 103200 | 1471200850 | 38500 | 38450 | 38500 | 38450 | 127 |
| 547 | 20230828 | 103100 | 1466315150 | 38500 | 38550 | 38550 | 38500 | 232 |
| 548 | 20230828 | 103000 | 1457381800 | 38500 | 38500 | 38500 | 38500 | 77 |
| 549 | 20230828 | 102900 | 1454417300 | 38550 | 38550 | 38550 | 38500 | 214 |
| 550 | 20230828 | 102800 | 1446171350 | 38550 | 38500 | 38550 | 38500 | 32 |
| 551 | 20230828 | 102700 | 1444939150 | 38500 | 38550 | 38550 | 38500 | 346 |
| 552 | 20230828 | 102600 | 1431612150 | 38500 | 38550 | 38550 | 38500 | 316 |
| 553 | 20230828 | 102500 | 1419434150 | 38550 | 38500 | 38550 | 38500 | 120 |
| 554 | 20230828 | 102400 | 1414811900 | 38550 | 38550 | 38600 | 38500 | 527 |
| 555 | 20230828 | 102300 | 1394495000 | 38550 | 38600 | 38600 | 38550 | 103 |
| 556 | 20230828 | 102200 | 1390523000 | 38600 | 38550 | 38600 | 38550 | 259 |
| 557 | 20230828 | 102100 | 1380534100 | 38550 | 38600 | 38600 | 38550 | 422 |
| 558 | 20230828 | 102000 | 1364263450 | 38600 | 38550 | 38600 | 38550 | 304 |
| 559 | 20230828 | 101900 | 1352544200 | 38550 | 38500 | 38550 | 38500 | 977 |
| 560 | 20230828 | 101800 | 1314914500 | 38500 | 38450 | 38500 | 38450 | 319 |
| 561 | 20230828 | 101700 | 1302637150 | 38500 | 38450 | 38500 | 38450 | 85 |
| 562 | 20230828 | 101600 | 1299368700 | 38450 | 38500 | 38500 | 38450 | 146 |
| 563 | 20230828 | 101500 | 1293753550 | 38450 | 38500 | 38500 | 38450 | 225 |
| 564 | 20230828 | 101400 | 1285097300 | 38450 | 38550 | 38550 | 38450 | 563 |
| 565 | 20230828 | 101300 | 1263430600 | 38500 | 38500 | 38500 | 38500 | 80 |
| 566 | 20230828 | 101200 | 1260350600 | 38550 | 38500 | 38550 | 38500 | 57 |
| 567 | 20230828 | 101100 | 1258153700 | 38500 | 38450 | 38550 | 38450 | 490 |
| 568 | 20230828 | 101000 | 1239282700 | 38450 | 38450 | 38450 | 38450 | 76 |
| 569 | 20230828 | 100900 | 1236360500 | 38500 | 38450 | 38500 | 38450 | 234 |
| 570 | 20230828 | 100800 | 1227355800 | 38500 | 38450 | 38500 | 38450 | 489 |
| 571 | 20230828 | 100700 | 1208529550 | 38450 | 38400 | 38550 | 38400 | 3250 |
| 572 | 20230828 | 100600 | 1083481550 | 38450 | 38400 | 38450 | 38400 | 247 |
| 573 | 20230828 | 100500 | 1073988450 | 38450 | 38400 | 38450 | 38400 | 134 |
| 574 | 20230828 | 100400 | 1068841250 | 38450 | 38450 | 38450 | 38400 | 315 |
| 575 | 20230828 | 100300 | 1056738300 | 38450 | 38450 | 38450 | 38400 | 231 |
| 576 | 20230828 | 100200 | 1047863550 | 38400 | 38400 | 38450 | 38400 | 412 |
| 577 | 20230828 | 100100 | 1032036050 | 38400 | 38400 | 38400 | 38350 | 130 |
| 578 | 20230828 | 100000 | 1027047900 | 38400 | 38400 | 38400 | 38350 | 397 |
| 579 | 20230828 | 095900 | 1011803150 | 38400 | 38400 | 38400 | 38350 | 248 |
| 580 | 20230828 | 095800 | 1002283800 | 38400 | 38400 | 38400 | 38350 | 154 |
| 581 | 20230828 | 095700 | 996374000 | 38350 | 38400 | 38400 | 38350 | 110 |
| 582 | 20230828 | 095600 | 992155050 | 38400 | 38350 | 38400 | 38350 | 59 |
| 583 | 20230828 | 095500 | 989890550 | 38400 | 38350 | 38400 | 38350 | 156 |
| 584 | 20230828 | 095400 | 983904850 | 38400 | 38350 | 38400 | 38300 | 584 |
| 585 | 20230828 | 095300 | 961510600 | 38350 | 38350 | 38350 | 38300 | 389 |
| 586 | 20230828 | 095200 | 946603600 | 38350 | 38350 | 38400 | 38350 | 552 |
| 587 | 20230828 | 095100 | 925430950 | 38350 | 38400 | 38400 | 38350 | 107 |
| 588 | 20230828 | 095000 | 921325950 | 38350 | 38400 | 38400 | 38350 | 280 |
| 589 | 20230828 | 094900 | 910583200 | 38400 | 38350 | 38400 | 38350 | 172 |
| 590 | 20230828 | 094800 | 903983350 | 38400 | 38400 | 38400 | 38350 | 138 |
| 591 | 20230828 | 094700 | 898689150 | 38400 | 38350 | 38400 | 38350 | 133 |
| 592 | 20230828 | 094600 | 893585750 | 38350 | 38400 | 38400 | 38350 | 256 |
| 593 | 20230828 | 094500 | 883760200 | 38400 | 38350 | 38400 | 38350 | 303 |
| 594 | 20230828 | 094400 | 872128800 | 38400 | 38400 | 38450 | 38400 | 182 |
| 595 | 20230828 | 094300 | 865138450 | 38400 | 38450 | 38450 | 38400 | 332 |
| 596 | 20230828 | 094200 | 852387650 | 38450 | 38400 | 38450 | 38400 | 249 |
| 597 | 20230828 | 094100 | 842817500 | 38450 | 38350 | 38450 | 38350 | 636 |
| 598 | 20230828 | 094000 | 818400950 | 38400 | 38300 | 38400 | 38250 | 1197 |
| 599 | 20230828 | 093900 | 772531250 | 38300 | 38300 | 38300 | 38250 | 544 |
| 600 | 20230828 | 093800 | 751700100 | 38300 | 38300 | 38300 | 38300 | 91 |
| 601 | 20230828 | 093700 | 748214800 | 38350 | 38300 | 38350 | 38250 | 768 |
| 602 | 20230828 | 093600 | 718796300 | 38300 | 38300 | 38300 | 38250 | 138 |
| 603 | 20230828 | 093500 | 713514700 | 38300 | 38250 | 38350 | 38250 | 1653 |
| 604 | 20230828 | 093400 | 650197700 | 38300 | 38250 | 38300 | 38250 | 1270 |
| 605 | 20230828 | 093300 | 601612850 | 38300 | 38250 | 38300 | 38250 | 47 |
| 606 | 20230828 | 093200 | 599813250 | 38250 | 38200 | 38300 | 38200 | 2072 |
| 607 | 20230828 | 093100 | 520514800 | 38250 | 38200 | 38250 | 38200 | 978 |
| 608 | 20230828 | 093000 | 483113850 | 38250 | 38200 | 38250 | 38200 | 67 |
| 609 | 20230828 | 092900 | 480553850 | 38200 | 38200 | 38250 | 38200 | 472 |
| 610 | 20230828 | 092800 | 462522100 | 38200 | 38100 | 38250 | 38100 | 1530 |
| 611 | 20230828 | 092700 | 404134950 | 38050 | 38050 | 38100 | 38050 | 57 |
| 612 | 20230828 | 092600 | 401963850 | 38100 | 38100 | 38100 | 38050 | 30 |
| 613 | 20230828 | 092500 | 400821150 | 38100 | 38050 | 38100 | 38050 | 109 |
| 614 | 20230828 | 092400 | 396671300 | 38050 | 38050 | 38100 | 38000 | 166 |
| 615 | 20230828 | 092300 | 390353600 | 38050 | 38100 | 38100 | 38050 | 71 |
| 616 | 20230828 | 092200 | 387650650 | 38050 | 38100 | 38100 | 38050 | 328 |
| 617 | 20230828 | 092100 | 375166350 | 38100 | 38100 | 38100 | 38050 | 128 |
| 618 | 20230828 | 092000 | 370290350 | 38050 | 38000 | 38050 | 38000 | 871 |
| 619 | 20230828 | 091900 | 337175400 | 38000 | 37950 | 38000 | 37950 | 7 |
| 620 | 20230828 | 091800 | 336909550 | 38000 | 37900 | 38000 | 37900 | 816 |
| 621 | 20230828 | 091700 | 305931550 | 37950 | 37850 | 37950 | 37800 | 378 |
| 622 | 20230828 | 091600 | 291602050 | 37950 | 37900 | 37950 | 37800 | 1599 |
| 623 | 20230828 | 091500 | 231065250 | 37850 | 37900 | 37900 | 37850 | 17 |
| 624 | 20230828 | 091400 | 230421050 | 37900 | 37850 | 37900 | 37850 | 42 |
| 625 | 20230828 | 091300 | 228830000 | 37900 | 37900 | 37900 | 37900 | 21 |
| 626 | 20230828 | 091200 | 228034100 | 37850 | 37900 | 37900 | 37850 | 9 |
| 627 | 20230828 | 091100 | 227693200 | 37900 | 37750 | 37900 | 37750 | 291 |
| 628 | 20230828 | 091000 | 216686150 | 37750 | 37750 | 37800 | 37750 | 157 |
| 629 | 20230828 | 090900 | 210758600 | 37750 | 37750 | 37800 | 37750 | 98 |
| 630 | 20230828 | 090800 | 207057150 | 37750 | 37700 | 37750 | 37650 | 796 |
| 631 | 20230828 | 090700 | 177042350 | 37700 | 37700 | 37700 | 37700 | 153 |
| 632 | 20230828 | 090600 | 171274250 | 37750 | 37750 | 37750 | 37750 | 82 |
| 633 | 20230828 | 090500 | 168178750 | 37700 | 37750 | 37750 | 37700 | 203 |
| 634 | 20230828 | 090400 | 160515650 | 37750 | 37900 | 37900 | 37750 | 305 |
| 635 | 20230828 | 090300 | 148982950 | 37900 | 37700 | 37900 | 37700 | 1406 |
| 636 | 20230828 | 090200 | 95872400 | 37750 | 37750 | 37800 | 37700 | 553 |
| 637 | 20230828 | 090100 | 74994800 | 37750 | 37900 | 37900 | 37750 | 190 |
| 638 | 20230828 | 090000 | 67803350 | 37900 | 37900 | 37950 | 37900 | 1788 |