34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 3 | 20230828 | 193300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230828 | 193200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230828 | 193100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230828 | 193000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230828 | 192900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230828 | 192800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230828 | 192700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230828 | 192600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230828 | 192500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230828 | 192400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230828 | 192300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230828 | 192200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230828 | 192100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230828 | 192000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230828 | 191900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230828 | 191800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230828 | 191700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230828 | 191600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230828 | 191500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230828 | 191400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230828 | 191300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230828 | 191200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230828 | 191100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230828 | 191000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230828 | 190900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230828 | 190800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230828 | 190700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230828 | 190600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230828 | 190500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230828 | 190400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 33 | 20230828 | 190300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230828 | 190200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230828 | 190100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230828 | 190000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230828 | 185900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230828 | 185800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230828 | 185700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230828 | 185600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230828 | 185500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230828 | 185400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230828 | 185300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230828 | 185200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230828 | 185100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230828 | 185000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230828 | 184900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230828 | 184800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230828 | 184700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230828 | 184600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230828 | 184500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230828 | 184400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230828 | 184300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230828 | 184200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230828 | 184100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230828 | 184000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230828 | 183900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230828 | 183800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230828 | 183700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230828 | 183600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230828 | 183500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230828 | 183400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 63 | 20230828 | 183300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230828 | 183200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230828 | 183100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230828 | 183000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230828 | 182900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230828 | 182800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230828 | 182700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230828 | 182600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230828 | 182500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230828 | 182400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230828 | 182300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230828 | 182200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230828 | 182100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230828 | 182000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230828 | 181900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230828 | 181800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230828 | 181700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230828 | 181600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230828 | 181500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230828 | 181400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230828 | 181300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230828 | 181200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230828 | 181100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230828 | 181000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230828 | 180900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230828 | 180800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230828 | 180700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230828 | 180600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230828 | 180500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230828 | 180400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 93 | 20230828 | 180300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230828 | 180200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230828 | 180100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230828 | 180000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230828 | 175900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230828 | 175800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230828 | 175700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230828 | 175600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230828 | 175500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230828 | 175400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230828 | 175300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230828 | 175200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230828 | 175100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230828 | 175000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230828 | 174900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230828 | 174800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230828 | 174700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230828 | 174600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230828 | 174500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230828 | 174400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230828 | 174300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230828 | 174200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230828 | 174100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230828 | 174000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230828 | 173900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230828 | 173800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230828 | 173700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230828 | 173600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230828 | 173500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230828 | 173400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 123 | 20230828 | 173300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230828 | 173200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230828 | 173100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230828 | 173000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230828 | 172900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230828 | 172800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230828 | 172700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230828 | 172600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230828 | 172500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230828 | 172400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230828 | 172300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230828 | 172200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230828 | 172100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230828 | 172000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230828 | 171900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230828 | 171800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230828 | 171700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230828 | 171600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230828 | 171500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230828 | 171400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230828 | 171300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230828 | 171200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230828 | 171100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230828 | 171000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230828 | 170900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230828 | 170800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230828 | 170700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230828 | 170600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230828 | 170500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230828 | 170400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 153 | 20230828 | 170300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230828 | 170200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230828 | 170100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230828 | 170000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230828 | 165900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230828 | 165800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230828 | 165700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230828 | 165600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230828 | 165500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230828 | 165400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230828 | 165300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230828 | 165200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230828 | 165100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230828 | 165000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230828 | 164900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230828 | 164800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230828 | 164700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230828 | 164600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230828 | 164500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230828 | 164400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230828 | 164300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230828 | 164200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230828 | 164100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230828 | 164000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230828 | 163900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230828 | 163800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230828 | 163700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230828 | 163600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230828 | 163500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230828 | 163400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 183 | 20230828 | 163300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230828 | 163200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230828 | 163100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230828 | 163000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230828 | 162900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230828 | 162800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230828 | 162700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230828 | 162600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230828 | 162500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230828 | 162400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230828 | 162300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230828 | 162200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230828 | 162100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230828 | 162000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230828 | 161900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230828 | 161800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230828 | 161700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230828 | 161600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230828 | 161500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230828 | 161400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230828 | 161300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230828 | 161200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230828 | 161100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230828 | 161000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230828 | 160900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230828 | 160800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230828 | 160700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230828 | 160600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230828 | 160500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230828 | 160400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 213 | 20230828 | 160300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230828 | 160200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230828 | 160100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230828 | 160000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230828 | 155900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230828 | 155800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230828 | 155700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230828 | 155600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230828 | 155500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230828 | 155400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230828 | 155300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230828 | 155200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230828 | 155100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230828 | 155000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230828 | 154900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230828 | 154800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230828 | 154700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230828 | 154600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230828 | 154500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230828 | 154400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230828 | 154300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20230828 | 154200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20230828 | 154100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20230828 | 154000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20230828 | 153900 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20230828 | 153800 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20230828 | 153700 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20230828 | 153600 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20230828 | 153500 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20230828 | 153400 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 243 | 20230828 | 153300 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20230828 | 153200 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20230828 | 153100 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20230828 | 153000 | 5086748300 | 27550 | 27550 | 27550 | 27550 | 2704 |
| 247 | 20230828 | 152900 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20230828 | 152800 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20230828 | 152700 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20230828 | 152600 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20230828 | 152500 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20230828 | 152400 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20230828 | 152300 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20230828 | 152200 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20230828 | 152100 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20230828 | 152000 | 5012253100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20230828 | 151900 | 5012253100 | 27550 | 27450 | 27550 | 27450 | 3 |
| 258 | 20230828 | 151800 | 5012170650 | 27550 | 27500 | 27550 | 27450 | 1059 |
| 259 | 20230828 | 151700 | 4983076050 | 27550 | 27500 | 27550 | 27500 | 593 |
| 260 | 20230828 | 151600 | 4966767150 | 27500 | 27500 | 27500 | 27450 | 60 |
| 261 | 20230828 | 151500 | 4965117650 | 27500 | 27500 | 27500 | 27450 | 139 |
| 262 | 20230828 | 151400 | 4961295250 | 27500 | 27500 | 27500 | 27500 | 29 |
| 263 | 20230828 | 151300 | 4960497750 | 27500 | 27500 | 27500 | 27450 | 215 |
| 264 | 20230828 | 151200 | 4954585300 | 27500 | 27500 | 27500 | 27500 | 40 |
| 265 | 20230828 | 151100 | 4953485300 | 27500 | 27500 | 27500 | 27500 | 201 |
| 266 | 20230828 | 151000 | 4947957800 | 27500 | 27450 | 27500 | 27400 | 224 |
| 267 | 20230828 | 150900 | 4941809050 | 27450 | 27500 | 27500 | 27450 | 74 |
| 268 | 20230828 | 150800 | 4939775150 | 27450 | 27500 | 27500 | 27450 | 54 |
| 269 | 20230828 | 150700 | 4938292800 | 27450 | 27450 | 27500 | 27400 | 145 |
| 270 | 20230828 | 150600 | 4934312200 | 27400 | 27450 | 27450 | 27400 | 288 |
| 271 | 20230828 | 150500 | 4926412500 | 27450 | 27500 | 27500 | 27400 | 484 |
| 272 | 20230828 | 150400 | 4913115050 | 27500 | 27450 | 27500 | 27450 | 90 |
| 273 | 20230828 | 150300 | 4910641550 | 27450 | 27450 | 27500 | 27450 | 123 |
| 274 | 20230828 | 150200 | 4907263600 | 27500 | 27500 | 27500 | 27450 | 59 |
| 275 | 20230828 | 150100 | 4905641950 | 27500 | 27500 | 27500 | 27450 | 469 |
| 276 | 20230828 | 150000 | 4892745850 | 27500 | 27450 | 27500 | 27400 | 369 |
| 277 | 20230828 | 145900 | 4882614600 | 27450 | 27400 | 27500 | 27400 | 462 |
| 278 | 20230828 | 145800 | 4869931150 | 27400 | 27450 | 27500 | 27400 | 403 |
| 279 | 20230828 | 145700 | 4858860250 | 27450 | 27400 | 27450 | 27400 | 570 |
| 280 | 20230828 | 145600 | 4843223350 | 27450 | 27450 | 27500 | 27400 | 500 |
| 281 | 20230828 | 145500 | 4829493650 | 27500 | 27450 | 27550 | 27450 | 460 |
| 282 | 20230828 | 145400 | 4816841800 | 27450 | 27550 | 27550 | 27400 | 367 |
| 283 | 20230828 | 145300 | 4806761600 | 27500 | 27450 | 27500 | 27400 | 671 |
| 284 | 20230828 | 145200 | 4788333350 | 27450 | 27500 | 27500 | 27450 | 372 |
| 285 | 20230828 | 145100 | 4778108050 | 27500 | 27500 | 27500 | 27400 | 452 |
| 286 | 20230828 | 145000 | 4765693450 | 27450 | 27500 | 27500 | 27400 | 400 |
| 287 | 20230828 | 144900 | 4754705500 | 27450 | 27450 | 27500 | 27450 | 528 |
| 288 | 20230828 | 144800 | 4740194800 | 27450 | 27450 | 27500 | 27450 | 331 |
| 289 | 20230828 | 144700 | 4731100200 | 27500 | 27450 | 27500 | 27450 | 347 |
| 290 | 20230828 | 144600 | 4721566450 | 27450 | 27450 | 27500 | 27400 | 501 |
| 291 | 20230828 | 144500 | 4707822850 | 27450 | 27450 | 27500 | 27350 | 297 |
| 292 | 20230828 | 144400 | 4699678000 | 27450 | 27450 | 27500 | 27400 | 315 |
| 293 | 20230828 | 144300 | 4691034800 | 27400 | 27450 | 27450 | 27350 | 523 |
| 294 | 20230828 | 144200 | 4676695300 | 27450 | 27450 | 27450 | 27400 | 608 |
| 295 | 20230828 | 144100 | 4660011950 | 27450 | 27450 | 27450 | 27400 | 307 |
| 296 | 20230828 | 144000 | 4651591250 | 27450 | 27400 | 27450 | 27300 | 1858 |
| 297 | 20230828 | 143900 | 4600753400 | 27350 | 27400 | 27450 | 27350 | 512 |
| 298 | 20230828 | 143800 | 4586725700 | 27400 | 27350 | 27450 | 27350 | 416 |
| 299 | 20230828 | 143700 | 4575318200 | 27350 | 27400 | 27450 | 27350 | 310 |
| 300 | 20230828 | 143600 | 4566822350 | 27450 | 27450 | 27450 | 27350 | 643 |
| 301 | 20230828 | 143500 | 4549204900 | 27500 | 27450 | 27500 | 27350 | 361 |
| 302 | 20230828 | 143400 | 4539299850 | 27450 | 27450 | 27450 | 27350 | 358 |
| 303 | 20230828 | 143300 | 4529487700 | 27450 | 27450 | 27450 | 27350 | 443 |
| 304 | 20230828 | 143200 | 4517351950 | 27450 | 27450 | 27450 | 27350 | 339 |
| 305 | 20230828 | 143100 | 4508053650 | 27500 | 27400 | 27500 | 27350 | 362 |
| 306 | 20230828 | 143000 | 4498125950 | 27450 | 27400 | 27450 | 27300 | 2428 |
| 307 | 20230828 | 142900 | 4431686650 | 27350 | 27400 | 27450 | 27350 | 484 |
| 308 | 20230828 | 142800 | 4418423200 | 27450 | 27500 | 27500 | 27400 | 434 |
| 309 | 20230828 | 142700 | 4406505250 | 27400 | 27400 | 27500 | 27350 | 228 |
| 310 | 20230828 | 142600 | 4400254000 | 27400 | 27450 | 27500 | 27350 | 481 |
| 311 | 20230828 | 142500 | 4387065700 | 27400 | 27450 | 27450 | 27400 | 347 |
| 312 | 20230828 | 142400 | 4377545550 | 27450 | 27400 | 27450 | 27350 | 408 |
| 313 | 20230828 | 142300 | 4366358500 | 27400 | 27400 | 27450 | 27350 | 495 |
| 314 | 20230828 | 142200 | 4352795400 | 27400 | 27400 | 27450 | 27350 | 313 |
| 315 | 20230828 | 142100 | 4344214600 | 27450 | 27450 | 27450 | 27350 | 469 |
| 316 | 20230828 | 142000 | 4331348400 | 27400 | 27450 | 27450 | 27400 | 125 |
| 317 | 20230828 | 141900 | 4327921650 | 27400 | 27450 | 27450 | 27350 | 587 |
| 318 | 20230828 | 141800 | 4311826200 | 27450 | 27350 | 27450 | 27300 | 312 |
| 319 | 20230828 | 141700 | 4303287100 | 27350 | 27350 | 27400 | 27350 | 279 |
| 320 | 20230828 | 141600 | 4295649100 | 27350 | 27400 | 27450 | 27300 | 564 |
| 321 | 20230828 | 141500 | 4280215450 | 27400 | 27400 | 27450 | 27350 | 359 |
| 322 | 20230828 | 141400 | 4270381900 | 27400 | 27450 | 27450 | 27350 | 248 |
| 323 | 20230828 | 141300 | 4263582650 | 27450 | 27350 | 27450 | 27350 | 652 |
| 324 | 20230828 | 141200 | 4245730150 | 27400 | 27450 | 27450 | 27350 | 423 |
| 325 | 20230828 | 141100 | 4234127850 | 27450 | 27450 | 27450 | 27400 | 350 |
| 326 | 20230828 | 141000 | 4224524300 | 27450 | 27400 | 27450 | 27400 | 402 |
| 327 | 20230828 | 140900 | 4213497150 | 27400 | 27450 | 27450 | 27400 | 562 |
| 328 | 20230828 | 140800 | 4198083800 | 27450 | 27400 | 27450 | 27400 | 304 |
| 329 | 20230828 | 140700 | 4189742500 | 27400 | 27400 | 27450 | 27350 | 478 |
| 330 | 20230828 | 140600 | 4176636650 | 27400 | 27450 | 27450 | 27350 | 458 |
| 331 | 20230828 | 140500 | 4164084750 | 27450 | 27450 | 27450 | 27400 | 438 |
| 332 | 20230828 | 140400 | 4152065650 | 27450 | 27450 | 27450 | 27400 | 337 |
| 333 | 20230828 | 140300 | 4142823300 | 27450 | 27350 | 27450 | 27350 | 734 |
| 334 | 20230828 | 140200 | 4122711800 | 27400 | 27400 | 27400 | 27350 | 446 |
| 335 | 20230828 | 140100 | 4110495000 | 27400 | 27350 | 27400 | 27350 | 166 |
| 336 | 20230828 | 140000 | 4105953150 | 27400 | 27400 | 27400 | 27300 | 312 |
| 337 | 20230828 | 135900 | 4097413600 | 27350 | 27400 | 27400 | 27350 | 563 |
| 338 | 20230828 | 135800 | 4082000750 | 27400 | 27350 | 27450 | 27350 | 407 |
| 339 | 20230828 | 135700 | 4070846050 | 27400 | 27450 | 27450 | 27350 | 310 |
| 340 | 20230828 | 135600 | 4062355050 | 27400 | 27400 | 27450 | 27350 | 683 |
| 341 | 20230828 | 135500 | 4043624600 | 27400 | 27450 | 27450 | 27400 | 281 |
| 342 | 20230828 | 135400 | 4035914000 | 27450 | 27450 | 27450 | 27400 | 742 |
| 343 | 20230828 | 135300 | 4015552350 | 27450 | 27400 | 27450 | 27400 | 685 |
| 344 | 20230828 | 135200 | 3996763900 | 27450 | 27400 | 27450 | 27350 | 307 |
| 345 | 20230828 | 135100 | 3988355500 | 27350 | 27400 | 27450 | 27350 | 253 |
| 346 | 20230828 | 135000 | 3981417450 | 27450 | 27350 | 27450 | 27300 | 1426 |
| 347 | 20230828 | 134900 | 3942360450 | 27350 | 27350 | 27400 | 27300 | 552 |
| 348 | 20230828 | 134800 | 3927265650 | 27350 | 27400 | 27400 | 27350 | 473 |
| 349 | 20230828 | 134700 | 3914312550 | 27400 | 27350 | 27400 | 27300 | 232 |
| 350 | 20230828 | 134600 | 3907966050 | 27300 | 27350 | 27400 | 27250 | 280 |
| 351 | 20230828 | 134500 | 3900319900 | 27350 | 27300 | 27350 | 27250 | 315 |
| 352 | 20230828 | 134400 | 3891714650 | 27300 | 27350 | 27350 | 27300 | 329 |
| 353 | 20230828 | 134300 | 3882721450 | 27300 | 27250 | 27350 | 27250 | 566 |
| 354 | 20230828 | 134200 | 3867276550 | 27250 | 27350 | 27350 | 27250 | 1090 |
| 355 | 20230828 | 134100 | 3837555250 | 27400 | 27350 | 27400 | 27250 | 734 |
| 356 | 20230828 | 134000 | 3817487850 | 27350 | 27300 | 27350 | 27300 | 296 |
| 357 | 20230828 | 133900 | 3809398000 | 27300 | 27350 | 27350 | 27250 | 757 |
| 358 | 20230828 | 133800 | 3788721300 | 27300 | 27350 | 27350 | 27300 | 315 |
| 359 | 20230828 | 133700 | 3780111200 | 27350 | 27300 | 27350 | 27250 | 274 |
| 360 | 20230828 | 133600 | 3772626400 | 27300 | 27250 | 27300 | 27200 | 793 |
| 361 | 20230828 | 133500 | 3750995550 | 27250 | 27300 | 27300 | 27250 | 309 |
| 362 | 20230828 | 133400 | 3742561050 | 27250 | 27300 | 27300 | 27200 | 291 |
| 363 | 20230828 | 133300 | 3734621650 | 27300 | 27250 | 27350 | 27200 | 616 |
| 364 | 20230828 | 133200 | 3717823050 | 27250 | 27300 | 27350 | 27200 | 292 |
| 365 | 20230828 | 133100 | 3709845950 | 27300 | 27300 | 27350 | 27200 | 1455 |
| 366 | 20230828 | 133000 | 3670196450 | 27350 | 27300 | 27350 | 27250 | 357 |
| 367 | 20230828 | 132900 | 3660456050 | 27250 | 27350 | 27350 | 27250 | 542 |
| 368 | 20230828 | 132800 | 3645658200 | 27300 | 27350 | 27350 | 27300 | 314 |
| 369 | 20230828 | 132700 | 3637076850 | 27350 | 27350 | 27350 | 27250 | 214 |
| 370 | 20230828 | 132600 | 3631236100 | 27350 | 27300 | 27350 | 27250 | 835 |
| 371 | 20230828 | 132500 | 3608431300 | 27300 | 27350 | 27350 | 27300 | 397 |
| 372 | 20230828 | 132400 | 3597582550 | 27350 | 27350 | 27350 | 27300 | 573 |
| 373 | 20230828 | 132300 | 3581923000 | 27350 | 27300 | 27350 | 27300 | 479 |
| 374 | 20230828 | 132200 | 3568836100 | 27350 | 27350 | 27350 | 27250 | 882 |
| 375 | 20230828 | 132100 | 3544727950 | 27350 | 27250 | 27350 | 27250 | 397 |
| 376 | 20230828 | 132000 | 3533898000 | 27300 | 27200 | 27300 | 27200 | 406 |
| 377 | 20230828 | 131900 | 3522828550 | 27200 | 27250 | 27300 | 27200 | 414 |
| 378 | 20230828 | 131800 | 3511546350 | 27250 | 27250 | 27300 | 27200 | 829 |
| 379 | 20230828 | 131700 | 3488951950 | 27300 | 27300 | 27300 | 27250 | 254 |
| 380 | 20230828 | 131600 | 3482021950 | 27300 | 27250 | 27300 | 27200 | 566 |
| 381 | 20230828 | 131500 | 3466595950 | 27250 | 27250 | 27300 | 27250 | 363 |
| 382 | 20230828 | 131400 | 3456695150 | 27300 | 27250 | 27300 | 27250 | 420 |
| 383 | 20230828 | 131300 | 3445236850 | 27250 | 27250 | 27300 | 27150 | 1473 |
| 384 | 20230828 | 131200 | 3405157850 | 27250 | 27250 | 27300 | 27250 | 398 |
| 385 | 20230828 | 131100 | 3394302550 | 27250 | 27200 | 27250 | 27200 | 216 |
| 386 | 20230828 | 131000 | 3388419250 | 27250 | 27250 | 27300 | 27200 | 368 |
| 387 | 20230828 | 130900 | 3378383250 | 27250 | 27300 | 27300 | 27200 | 430 |
| 388 | 20230828 | 130800 | 3366664400 | 27250 | 27250 | 27250 | 27200 | 180 |
| 389 | 20230828 | 130700 | 3361759450 | 27300 | 27300 | 27300 | 27250 | 365 |
| 390 | 20230828 | 130600 | 3351801450 | 27250 | 27250 | 27250 | 27150 | 541 |
| 391 | 20230828 | 130500 | 3337079000 | 27250 | 27200 | 27250 | 27200 | 398 |
| 392 | 20230828 | 130400 | 3326238450 | 27250 | 27250 | 27250 | 27200 | 230 |
| 393 | 20230828 | 130300 | 3319972700 | 27250 | 27200 | 27250 | 27150 | 488 |
| 394 | 20230828 | 130200 | 3306692650 | 27250 | 27200 | 27250 | 27200 | 325 |
| 395 | 20230828 | 130100 | 3297844250 | 27200 | 27150 | 27200 | 27150 | 583 |
| 396 | 20230828 | 130000 | 3281991650 | 27200 | 27200 | 27200 | 27150 | 313 |
| 397 | 20230828 | 125900 | 3273484250 | 27150 | 27200 | 27200 | 27150 | 726 |
| 398 | 20230828 | 125800 | 3253751550 | 27150 | 27200 | 27200 | 27150 | 363 |
| 399 | 20230828 | 125700 | 3243884400 | 27150 | 27150 | 27200 | 27150 | 227 |
| 400 | 20230828 | 125600 | 3237718350 | 27200 | 27200 | 27200 | 27150 | 376 |
| 401 | 20230828 | 125500 | 3227506300 | 27200 | 27200 | 27200 | 27150 | 186 |
| 402 | 20230828 | 125400 | 3222452200 | 27150 | 27150 | 27200 | 27150 | 196 |
| 403 | 20230828 | 125300 | 3217127750 | 27200 | 27200 | 27200 | 27150 | 516 |
| 404 | 20230828 | 125200 | 3203115050 | 27150 | 27200 | 27200 | 27150 | 303 |
| 405 | 20230828 | 125100 | 3194882950 | 27150 | 27200 | 27200 | 27150 | 2002 |
| 406 | 20230828 | 125000 | 3140524500 | 27200 | 27250 | 27250 | 27150 | 992 |
| 407 | 20230828 | 124900 | 3113543750 | 27200 | 27200 | 27250 | 27200 | 458 |
| 408 | 20230828 | 124800 | 3101081550 | 27200 | 27250 | 27250 | 27200 | 315 |
| 409 | 20230828 | 124700 | 3092508500 | 27250 | 27250 | 27250 | 27200 | 112 |
| 410 | 20230828 | 124600 | 3089459350 | 27250 | 27250 | 27250 | 27200 | 577 |
| 411 | 20230828 | 124500 | 3073762000 | 27250 | 27300 | 27300 | 27200 | 236 |
| 412 | 20230828 | 124400 | 3067329450 | 27300 | 27250 | 27300 | 27250 | 143 |
| 413 | 20230828 | 124300 | 3063430800 | 27250 | 27200 | 27250 | 27200 | 314 |
| 414 | 20230828 | 124200 | 3054886850 | 27200 | 27200 | 27250 | 27200 | 302 |
| 415 | 20230828 | 124100 | 3046667600 | 27250 | 27250 | 27250 | 27200 | 109 |
| 416 | 20230828 | 124000 | 3043697600 | 27250 | 27250 | 27250 | 27200 | 267 |
| 417 | 20230828 | 123900 | 3036432250 | 27200 | 27250 | 27300 | 27200 | 306 |
| 418 | 20230828 | 123800 | 3028093450 | 27300 | 27200 | 27300 | 27200 | 307 |
| 419 | 20230828 | 123700 | 3019721100 | 27300 | 27250 | 27300 | 27200 | 169 |
| 420 | 20230828 | 123600 | 3015119550 | 27200 | 27350 | 27350 | 27200 | 415 |
| 421 | 20230828 | 123500 | 3003820150 | 27300 | 27300 | 27350 | 27250 | 214 |
| 422 | 20230828 | 123400 | 2997982950 | 27250 | 27300 | 27300 | 27200 | 1988 |
| 423 | 20230828 | 123300 | 2943887400 | 27250 | 27250 | 27300 | 27250 | 2197 |
| 424 | 20230828 | 123200 | 2884015050 | 27300 | 27300 | 27300 | 27250 | 355 |
| 425 | 20230828 | 123100 | 2874328050 | 27250 | 27300 | 27300 | 27250 | 140 |
| 426 | 20230828 | 123000 | 2870510900 | 27250 | 27250 | 27300 | 27250 | 165 |
| 427 | 20230828 | 122900 | 2866011050 | 27250 | 27350 | 27350 | 27250 | 1313 |
| 428 | 20230828 | 122800 | 2830179850 | 27350 | 27350 | 27350 | 27300 | 185 |
| 429 | 20230828 | 122700 | 2825125200 | 27300 | 27400 | 27400 | 27300 | 154 |
| 430 | 20230828 | 122600 | 2820911900 | 27400 | 27350 | 27400 | 27350 | 389 |
| 431 | 20230828 | 122500 | 2810268150 | 27400 | 27350 | 27400 | 27350 | 653 |
| 432 | 20230828 | 122400 | 2792404350 | 27400 | 27400 | 27400 | 27300 | 1747 |
| 433 | 20230828 | 122300 | 2744624250 | 27350 | 27350 | 27400 | 27350 | 553 |
| 434 | 20230828 | 122200 | 2729495800 | 27350 | 27350 | 27400 | 27350 | 257 |
| 435 | 20230828 | 122100 | 2722457900 | 27350 | 27350 | 27350 | 27300 | 279 |
| 436 | 20230828 | 122000 | 2714834200 | 27300 | 27300 | 27350 | 27300 | 187 |
| 437 | 20230828 | 121900 | 2709724100 | 27350 | 27300 | 27350 | 27300 | 426 |
| 438 | 20230828 | 121800 | 2698088900 | 27350 | 27300 | 27350 | 27300 | 197 |
| 439 | 20230828 | 121700 | 2692708100 | 27350 | 27350 | 27350 | 27300 | 155 |
| 440 | 20230828 | 121600 | 2688471700 | 27350 | 27300 | 27350 | 27300 | 808 |
| 441 | 20230828 | 121500 | 2666409600 | 27300 | 27350 | 27350 | 27300 | 239 |
| 442 | 20230828 | 121400 | 2659881700 | 27350 | 27350 | 27350 | 27300 | 134 |
| 443 | 20230828 | 121300 | 2656219550 | 27300 | 27300 | 27350 | 27300 | 340 |
| 444 | 20230828 | 121200 | 2646934450 | 27300 | 27350 | 27350 | 27300 | 170 |
| 445 | 20230828 | 121100 | 2642291400 | 27350 | 27300 | 27350 | 27300 | 303 |
| 446 | 20230828 | 121000 | 2634007750 | 27300 | 27300 | 27300 | 27250 | 301 |
| 447 | 20230828 | 120900 | 2625797050 | 27250 | 27300 | 27350 | 27250 | 363 |
| 448 | 20230828 | 120800 | 2615898100 | 27300 | 27300 | 27350 | 27250 | 158 |
| 449 | 20230828 | 120700 | 2611581250 | 27250 | 27300 | 27350 | 27250 | 245 |
| 450 | 20230828 | 120600 | 2604896150 | 27300 | 27250 | 27300 | 27250 | 363 |
| 451 | 20230828 | 120500 | 2595001450 | 27300 | 27250 | 27300 | 27250 | 187 |
| 452 | 20230828 | 120400 | 2589900150 | 27200 | 27250 | 27300 | 27200 | 386 |
| 453 | 20230828 | 120300 | 2579385100 | 27300 | 27250 | 27300 | 27250 | 314 |
| 454 | 20230828 | 120200 | 2570826600 | 27250 | 27250 | 27300 | 27250 | 251 |
| 455 | 20230828 | 120100 | 2563980750 | 27300 | 27300 | 27300 | 27250 | 215 |
| 456 | 20230828 | 120000 | 2558113100 | 27250 | 27250 | 27300 | 27250 | 1552 |
| 457 | 20230828 | 115900 | 2515818700 | 27300 | 27300 | 27300 | 27250 | 378 |
| 458 | 20230828 | 115800 | 2505512600 | 27250 | 27300 | 27300 | 27250 | 419 |
| 459 | 20230828 | 115700 | 2494084100 | 27300 | 27250 | 27300 | 27250 | 188 |
| 460 | 20230828 | 115600 | 2488956950 | 27300 | 27300 | 27300 | 27250 | 331 |
| 461 | 20230828 | 115500 | 2479934900 | 27300 | 27300 | 27300 | 27250 | 230 |
| 462 | 20230828 | 115400 | 2473660550 | 27300 | 27250 | 27300 | 27250 | 193 |
| 463 | 20230828 | 115300 | 2468397050 | 27250 | 27300 | 27300 | 27250 | 290 |
| 464 | 20230828 | 115200 | 2460485600 | 27300 | 27300 | 27350 | 27300 | 301 |
| 465 | 20230828 | 115100 | 2452259700 | 27350 | 27300 | 27350 | 27300 | 195 |
| 466 | 20230828 | 115000 | 2446932700 | 27350 | 27300 | 27350 | 27300 | 97 |
| 467 | 20230828 | 114900 | 2444280450 | 27300 | 27300 | 27350 | 27300 | 351 |
| 468 | 20230828 | 114800 | 2434693950 | 27350 | 27300 | 27400 | 27300 | 204 |
| 469 | 20230828 | 114700 | 2429120900 | 27300 | 27300 | 27350 | 27300 | 165 |
| 470 | 20230828 | 114600 | 2424614750 | 27300 | 27300 | 27350 | 27250 | 381 |
| 471 | 20230828 | 114500 | 2414218800 | 27350 | 27300 | 27350 | 27300 | 114 |
| 472 | 20230828 | 114400 | 2411105900 | 27300 | 27300 | 27350 | 27300 | 135 |
| 473 | 20230828 | 114300 | 2407419700 | 27300 | 27300 | 27350 | 27250 | 337 |
| 474 | 20230828 | 114200 | 2398221650 | 27350 | 27350 | 27400 | 27300 | 177 |
| 475 | 20230828 | 114100 | 2393385250 | 27300 | 27300 | 27350 | 27300 | 131 |
| 476 | 20230828 | 114000 | 2389807800 | 27300 | 27350 | 27350 | 27300 | 244 |
| 477 | 20230828 | 113900 | 2383141750 | 27300 | 27350 | 27400 | 27300 | 385 |
| 478 | 20230828 | 113800 | 2372622100 | 27300 | 27300 | 27350 | 27300 | 134 |
| 479 | 20230828 | 113700 | 2368962600 | 27350 | 27350 | 27350 | 27300 | 252 |
| 480 | 20230828 | 113600 | 2362078100 | 27350 | 27350 | 27350 | 27300 | 347 |
| 481 | 20230828 | 113500 | 2352601450 | 27300 | 27350 | 27350 | 27300 | 135 |
| 482 | 20230828 | 113400 | 2348915050 | 27300 | 27350 | 27350 | 27300 | 211 |
| 483 | 20230828 | 113300 | 2343150550 | 27350 | 27300 | 27350 | 27300 | 712 |
| 484 | 20230828 | 113200 | 2323697800 | 27350 | 27350 | 27350 | 27300 | 250 |
| 485 | 20230828 | 113100 | 2316867100 | 27300 | 27300 | 27350 | 27300 | 187 |
| 486 | 20230828 | 113000 | 2311759750 | 27350 | 27300 | 27350 | 27300 | 203 |
| 487 | 20230828 | 112900 | 2306211300 | 27350 | 27350 | 27400 | 27300 | 509 |
| 488 | 20230828 | 112800 | 2292299000 | 27350 | 27350 | 27400 | 27350 | 167 |
| 489 | 20230828 | 112700 | 2287729150 | 27350 | 27300 | 27350 | 27300 | 235 |
| 490 | 20230828 | 112600 | 2281306200 | 27400 | 27400 | 27400 | 27300 | 369 |
| 491 | 20230828 | 112500 | 2271222500 | 27400 | 27350 | 27400 | 27300 | 304 |
| 492 | 20230828 | 112400 | 2262914400 | 27350 | 27300 | 27350 | 27300 | 86 |
| 493 | 20230828 | 112300 | 2260565850 | 27300 | 27300 | 27350 | 27300 | 320 |
| 494 | 20230828 | 112200 | 2251827400 | 27300 | 27350 | 27400 | 27300 | 193 |
| 495 | 20230828 | 112100 | 2246555850 | 27350 | 27300 | 27350 | 27300 | 476 |
| 496 | 20230828 | 112000 | 2233558750 | 27300 | 27300 | 27350 | 27300 | 227 |
| 497 | 20230828 | 111900 | 2227360700 | 27300 | 27350 | 27400 | 27300 | 212 |
| 498 | 20230828 | 111800 | 2221563000 | 27350 | 27300 | 27350 | 27300 | 165 |
| 499 | 20230828 | 111700 | 2217053100 | 27300 | 27350 | 27350 | 27300 | 155 |
| 500 | 20230828 | 111600 | 2212819650 | 27300 | 27350 | 27400 | 27300 | 371 |
| 501 | 20230828 | 111500 | 2202679300 | 27400 | 27300 | 27400 | 27300 | 235 |
| 502 | 20230828 | 111400 | 2196251700 | 27350 | 27300 | 27350 | 27300 | 200 |
| 503 | 20230828 | 111300 | 2190788050 | 27350 | 27300 | 27350 | 27300 | 273 |
| 504 | 20230828 | 111200 | 2183333550 | 27300 | 27350 | 27350 | 27300 | 238 |
| 505 | 20230828 | 111100 | 2176831750 | 27300 | 27300 | 27350 | 27300 | 109 |
| 506 | 20230828 | 111000 | 2173855200 | 27350 | 27300 | 27350 | 27300 | 179 |
| 507 | 20230828 | 110900 | 2168967450 | 27300 | 27350 | 27400 | 27300 | 392 |
| 508 | 20230828 | 110800 | 2158242650 | 27350 | 27400 | 27450 | 27350 | 214 |
| 509 | 20230828 | 110700 | 2152380000 | 27400 | 27300 | 27450 | 27300 | 214 |
| 510 | 20230828 | 110600 | 2146523100 | 27350 | 27350 | 27450 | 27300 | 504 |
| 511 | 20230828 | 110500 | 2132733700 | 27300 | 27300 | 27350 | 27300 | 251 |
| 512 | 20230828 | 110400 | 2125880750 | 27300 | 27350 | 27350 | 27300 | 289 |
| 513 | 20230828 | 110300 | 2117988300 | 27300 | 27350 | 27350 | 27300 | 651 |
| 514 | 20230828 | 110200 | 2100211750 | 27350 | 27350 | 27350 | 27300 | 296 |
| 515 | 20230828 | 110100 | 2092119500 | 27350 | 27300 | 27350 | 27300 | 133 |
| 516 | 20230828 | 110000 | 2088487700 | 27350 | 27350 | 27400 | 27350 | 194 |
| 517 | 20230828 | 105900 | 2083179300 | 27400 | 27350 | 27450 | 27350 | 717 |
| 518 | 20230828 | 105800 | 2063539000 | 27350 | 27400 | 27400 | 27300 | 164 |
| 519 | 20230828 | 105700 | 2059053300 | 27300 | 27350 | 27400 | 27300 | 140 |
| 520 | 20230828 | 105600 | 2055225700 | 27300 | 27300 | 27350 | 27300 | 455 |
| 521 | 20230828 | 105500 | 2042803400 | 27300 | 27350 | 27400 | 27300 | 166 |
| 522 | 20230828 | 105400 | 2038262600 | 27400 | 27350 | 27400 | 27350 | 108 |
| 523 | 20230828 | 105300 | 2035308300 | 27300 | 27300 | 27350 | 27300 | 270 |
| 524 | 20230828 | 105200 | 2027936600 | 27350 | 27250 | 27400 | 27250 | 505 |
| 525 | 20230828 | 105100 | 2014134600 | 27350 | 27300 | 27350 | 27250 | 165 |
| 526 | 20230828 | 105000 | 2009634000 | 27300 | 27250 | 27300 | 27250 | 300 |
| 527 | 20230828 | 104900 | 2001454600 | 27300 | 27350 | 27350 | 27250 | 382 |
| 528 | 20230828 | 104800 | 1991041700 | 27350 | 27300 | 27350 | 27250 | 139 |
| 529 | 20230828 | 104700 | 1987246650 | 27350 | 27300 | 27350 | 27250 | 159 |
| 530 | 20230828 | 104600 | 1982911200 | 27250 | 27300 | 27300 | 27250 | 381 |
| 531 | 20230828 | 104500 | 1972517600 | 27350 | 27300 | 27350 | 27300 | 145 |
| 532 | 20230828 | 104400 | 1968557200 | 27300 | 27300 | 27350 | 27300 | 186 |
| 533 | 20230828 | 104300 | 1963476700 | 27350 | 27300 | 27350 | 27300 | 508 |
| 534 | 20230828 | 104200 | 1949606250 | 27300 | 27300 | 27350 | 27300 | 535 |
| 535 | 20230828 | 104100 | 1934992500 | 27300 | 27250 | 27300 | 27250 | 321 |
| 536 | 20230828 | 104000 | 1926242150 | 27250 | 27250 | 27300 | 27250 | 225 |
| 537 | 20230828 | 103900 | 1920110250 | 27250 | 27250 | 27350 | 27250 | 173 |
| 538 | 20230828 | 103800 | 1915393450 | 27250 | 27250 | 27300 | 27250 | 244 |
| 539 | 20230828 | 103700 | 1908738550 | 27250 | 27250 | 27300 | 27200 | 2217 |
| 540 | 20230828 | 103600 | 1848395300 | 27250 | 27300 | 27350 | 27250 | 352 |
| 541 | 20230828 | 103500 | 1838796850 | 27250 | 27300 | 27300 | 27250 | 304 |
| 542 | 20230828 | 103400 | 1830506950 | 27300 | 27400 | 27400 | 27250 | 1884 |
| 543 | 20230828 | 103300 | 1779058550 | 27400 | 27350 | 27400 | 27350 | 199 |
| 544 | 20230828 | 103200 | 1773614050 | 27350 | 27350 | 27400 | 27350 | 390 |
| 545 | 20230828 | 103100 | 1762943600 | 27350 | 27300 | 27350 | 27300 | 279 |
| 546 | 20230828 | 103000 | 1755319000 | 27300 | 27300 | 27350 | 27300 | 158 |
| 547 | 20230828 | 102900 | 1751004250 | 27350 | 27300 | 27350 | 27300 | 392 |
| 548 | 20230828 | 102800 | 1740295650 | 27350 | 27350 | 27350 | 27300 | 146 |
| 549 | 20230828 | 102700 | 1736304300 | 27350 | 27350 | 27350 | 27300 | 202 |
| 550 | 20230828 | 102600 | 1730784300 | 27300 | 27300 | 27350 | 27300 | 320 |
| 551 | 20230828 | 102500 | 1722045700 | 27300 | 27350 | 27350 | 27300 | 306 |
| 552 | 20230828 | 102400 | 1713684450 | 27350 | 27350 | 27350 | 27300 | 137 |
| 553 | 20230828 | 102300 | 1709942450 | 27300 | 27250 | 27300 | 27250 | 248 |
| 554 | 20230828 | 102200 | 1703178250 | 27250 | 27300 | 27300 | 27250 | 289 |
| 555 | 20230828 | 102100 | 1695301100 | 27250 | 27300 | 27300 | 27250 | 140 |
| 556 | 20230828 | 102000 | 1691479200 | 27300 | 27300 | 27350 | 27250 | 245 |
| 557 | 20230828 | 101900 | 1684792400 | 27300 | 27300 | 27300 | 27250 | 490 |
| 558 | 20230828 | 101800 | 1671429700 | 27250 | 27300 | 27400 | 27250 | 739 |
| 559 | 20230828 | 101700 | 1651273800 | 27300 | 27300 | 27350 | 27250 | 275 |
| 560 | 20230828 | 101600 | 1643773300 | 27300 | 27300 | 27350 | 27250 | 484 |
| 561 | 20230828 | 101500 | 1630560200 | 27350 | 27300 | 27350 | 27250 | 169 |
| 562 | 20230828 | 101400 | 1625947500 | 27300 | 27300 | 27300 | 27250 | 428 |
| 563 | 20230828 | 101300 | 1614265900 | 27300 | 27250 | 27350 | 27250 | 395 |
| 564 | 20230828 | 101200 | 1603494550 | 27350 | 27250 | 27350 | 27250 | 1498 |
| 565 | 20230828 | 101100 | 1562604050 | 27300 | 27200 | 27300 | 27200 | 1048 |
| 566 | 20230828 | 101000 | 1534054250 | 27200 | 27250 | 27300 | 27200 | 1089 |
| 567 | 20230828 | 100900 | 1504424400 | 27250 | 27250 | 27250 | 27200 | 298 |
| 568 | 20230828 | 100800 | 1496304450 | 27300 | 27250 | 27300 | 27200 | 164 |
| 569 | 20230828 | 100700 | 1491839800 | 27200 | 27250 | 27250 | 27200 | 1021 |
| 570 | 20230828 | 100600 | 1464045800 | 27200 | 27250 | 27300 | 27200 | 411 |
| 571 | 20230828 | 100500 | 1452847450 | 27250 | 27300 | 27350 | 27250 | 1332 |
| 572 | 20230828 | 100400 | 1416492650 | 27300 | 27300 | 27350 | 27300 | 121 |
| 573 | 20230828 | 100300 | 1413187850 | 27300 | 27250 | 27350 | 27250 | 439 |
| 574 | 20230828 | 100200 | 1401202450 | 27250 | 27300 | 27300 | 27250 | 273 |
| 575 | 20230828 | 100100 | 1393752700 | 27300 | 27350 | 27350 | 27250 | 333 |
| 576 | 20230828 | 100000 | 1384670050 | 27250 | 27250 | 27350 | 27250 | 195 |
| 577 | 20230828 | 095900 | 1379356050 | 27250 | 27350 | 27350 | 27250 | 3035 |
| 578 | 20230828 | 095800 | 1296532350 | 27350 | 27400 | 27400 | 27350 | 421 |
| 579 | 20230828 | 095700 | 1285017900 | 27400 | 27350 | 27400 | 27300 | 1316 |
| 580 | 20230828 | 095600 | 1249030100 | 27300 | 27350 | 27350 | 27300 | 1490 |
| 581 | 20230828 | 095500 | 1208281050 | 27400 | 27400 | 27400 | 27350 | 1487 |
| 582 | 20230828 | 095400 | 1167554200 | 27450 | 27400 | 27450 | 27400 | 770 |
| 583 | 20230828 | 095300 | 1146447100 | 27350 | 27400 | 27400 | 27350 | 635 |
| 584 | 20230828 | 095200 | 1129075350 | 27350 | 27350 | 27400 | 27350 | 388 |
| 585 | 20230828 | 095100 | 1118462250 | 27350 | 27400 | 27400 | 27350 | 811 |
| 586 | 20230828 | 095000 | 1096256900 | 27450 | 27450 | 27450 | 27400 | 267 |
| 587 | 20230828 | 094900 | 1088930850 | 27400 | 27500 | 27550 | 27400 | 2165 |
| 588 | 20230828 | 094800 | 1029431000 | 27500 | 27500 | 27550 | 27500 | 344 |
| 589 | 20230828 | 094700 | 1019964250 | 27550 | 27550 | 27550 | 27500 | 250 |
| 590 | 20230828 | 094600 | 1013081900 | 27500 | 27550 | 27600 | 27500 | 1445 |
| 591 | 20230828 | 094500 | 973293450 | 27600 | 27550 | 27600 | 27550 | 540 |
| 592 | 20230828 | 094400 | 958410100 | 27600 | 27600 | 27600 | 27550 | 67 |
| 593 | 20230828 | 094300 | 956562800 | 27550 | 27550 | 27600 | 27550 | 674 |
| 594 | 20230828 | 094200 | 937984800 | 27600 | 27600 | 27600 | 27600 | 193 |
| 595 | 20230828 | 094100 | 932658000 | 27600 | 27600 | 27650 | 27600 | 882 |
| 596 | 20230828 | 094000 | 908314750 | 27600 | 27550 | 27600 | 27550 | 1469 |
| 597 | 20230828 | 093900 | 867840000 | 27550 | 27600 | 27600 | 27550 | 494 |
| 598 | 20230828 | 093800 | 854206050 | 27600 | 27600 | 27650 | 27550 | 1257 |
| 599 | 20230828 | 093700 | 819517350 | 27600 | 27600 | 27600 | 27600 | 164 |
| 600 | 20230828 | 093600 | 814990950 | 27600 | 27700 | 27700 | 27600 | 1823 |
| 601 | 20230828 | 093500 | 764513500 | 27700 | 27650 | 27750 | 27650 | 648 |
| 602 | 20230828 | 093400 | 746592450 | 27650 | 27600 | 27650 | 27600 | 483 |
| 603 | 20230828 | 093300 | 733240300 | 27650 | 27600 | 27650 | 27600 | 496 |
| 604 | 20230828 | 093200 | 719532650 | 27600 | 27600 | 27650 | 27600 | 304 |
| 605 | 20230828 | 093100 | 711142150 | 27650 | 27650 | 27650 | 27550 | 1777 |
| 606 | 20230828 | 093000 | 662072700 | 27600 | 27650 | 27700 | 27600 | 544 |
| 607 | 20230828 | 092900 | 647035650 | 27700 | 27850 | 27850 | 27650 | 1156 |
| 608 | 20230828 | 092800 | 614976050 | 27800 | 27800 | 27800 | 27800 | 211 |
| 609 | 20230828 | 092700 | 609110250 | 27800 | 27850 | 27850 | 27800 | 294 |
| 610 | 20230828 | 092600 | 600922450 | 27900 | 27850 | 27900 | 27850 | 94 |
| 611 | 20230828 | 092500 | 598301850 | 27850 | 27850 | 27850 | 27850 | 535 |
| 612 | 20230828 | 092400 | 583402100 | 27850 | 27900 | 27900 | 27850 | 6 |
| 613 | 20230828 | 092300 | 583234800 | 27900 | 27900 | 27900 | 27900 | 250 |
| 614 | 20230828 | 092200 | 576259800 | 27900 | 27900 | 27950 | 27900 | 397 |
| 615 | 20230828 | 092100 | 565180400 | 27850 | 27850 | 27900 | 27850 | 1247 |
| 616 | 20230828 | 092000 | 530393800 | 27850 | 27750 | 27850 | 27700 | 1451 |
| 617 | 20230828 | 091900 | 490089400 | 27750 | 27850 | 27850 | 27750 | 6259 |
| 618 | 20230828 | 091800 | 316082250 | 27850 | 27850 | 27850 | 27800 | 1504 |
| 619 | 20230828 | 091700 | 274214750 | 27850 | 27850 | 27900 | 27850 | 28 |
| 620 | 20230828 | 091600 | 273433700 | 27900 | 27900 | 27900 | 27900 | 382 |
| 621 | 20230828 | 091500 | 262775900 | 27900 | 27950 | 27950 | 27900 | 40 |
| 622 | 20230828 | 091400 | 261658350 | 27950 | 27850 | 27950 | 27850 | 447 |
| 623 | 20230828 | 091300 | 249168700 | 27900 | 27900 | 27950 | 27850 | 730 |
| 624 | 20230828 | 091200 | 228822750 | 27950 | 27950 | 27950 | 27900 | 311 |
| 625 | 20230828 | 091100 | 220140850 | 27950 | 28000 | 28000 | 27900 | 147 |
| 626 | 20230828 | 091000 | 216035000 | 28000 | 28000 | 28000 | 27950 | 920 |
| 627 | 20230828 | 090900 | 190290250 | 28000 | 27850 | 28000 | 27850 | 1449 |
| 628 | 20230828 | 090800 | 149839200 | 27850 | 27900 | 27900 | 27850 | 584 |
| 629 | 20230828 | 090700 | 133551100 | 27950 | 27900 | 27950 | 27900 | 233 |
| 630 | 20230828 | 090600 | 127044900 | 27950 | 27900 | 27950 | 27900 | 820 |
| 631 | 20230828 | 090500 | 104125950 | 27900 | 27900 | 27950 | 27900 | 245 |
| 632 | 20230828 | 090400 | 97281450 | 27900 | 27900 | 27950 | 27900 | 632 |
| 633 | 20230828 | 090300 | 79646450 | 27950 | 27950 | 28000 | 27900 | 278 |
| 634 | 20230828 | 090200 | 71877700 | 27950 | 27750 | 27950 | 27750 | 812 |
| 635 | 20230828 | 090100 | 49264000 | 27800 | 27800 | 27850 | 27800 | 538 |
| 636 | 20230828 | 090000 | 34305200 | 27800 | 27800 | 27800 | 27800 | 1234 |