31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 3 | 20230828 | 184200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230828 | 184100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230828 | 184000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230828 | 183900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230828 | 183800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230828 | 183700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230828 | 183600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230828 | 183500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230828 | 183400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230828 | 183300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230828 | 183200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230828 | 183100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230828 | 183000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230828 | 182900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230828 | 182800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230828 | 182700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230828 | 182600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230828 | 182500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230828 | 182400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230828 | 182300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230828 | 182200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230828 | 182100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230828 | 182000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230828 | 181900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230828 | 181800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230828 | 181700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230828 | 181600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230828 | 181500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230828 | 181400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230828 | 181300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 33 | 20230828 | 181200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230828 | 181100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230828 | 181000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230828 | 180900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230828 | 180800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230828 | 180700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230828 | 180600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230828 | 180500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230828 | 180400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230828 | 180300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230828 | 180200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230828 | 180100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230828 | 180000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230828 | 175900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230828 | 175800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230828 | 175700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230828 | 175600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230828 | 175500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230828 | 175400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230828 | 175300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230828 | 175200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230828 | 175100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230828 | 175000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230828 | 174900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230828 | 174800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230828 | 174700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230828 | 174600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230828 | 174500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230828 | 174400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230828 | 174300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 63 | 20230828 | 174200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230828 | 174100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230828 | 174000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230828 | 173900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230828 | 173800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230828 | 173700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230828 | 173600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230828 | 173500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230828 | 173400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230828 | 173300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230828 | 173200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230828 | 173100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230828 | 173000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230828 | 172900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230828 | 172800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230828 | 172700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230828 | 172600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230828 | 172500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230828 | 172400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230828 | 172300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230828 | 172200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230828 | 172100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230828 | 172000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230828 | 171900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230828 | 171800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230828 | 171700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230828 | 171600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230828 | 171500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230828 | 171400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230828 | 171300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 93 | 20230828 | 171200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230828 | 171100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230828 | 171000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230828 | 170900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230828 | 170800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230828 | 170700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230828 | 170600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230828 | 170500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230828 | 170400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230828 | 170300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230828 | 170200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230828 | 170100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230828 | 170000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230828 | 165900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230828 | 165800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230828 | 165700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230828 | 165600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230828 | 165500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230828 | 165400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230828 | 165300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230828 | 165200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230828 | 165100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230828 | 165000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230828 | 164900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230828 | 164800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230828 | 164700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230828 | 164600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230828 | 164500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230828 | 164400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230828 | 164300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 123 | 20230828 | 164200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230828 | 164100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230828 | 164000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230828 | 163900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230828 | 163800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230828 | 163700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230828 | 163600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230828 | 163500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230828 | 163400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230828 | 163300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230828 | 163200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230828 | 163100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230828 | 163000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230828 | 162900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230828 | 162800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230828 | 162700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230828 | 162600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230828 | 162500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230828 | 162400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230828 | 162300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230828 | 162200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230828 | 162100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230828 | 162000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230828 | 161900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230828 | 161800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230828 | 161700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230828 | 161600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230828 | 161500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230828 | 161400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230828 | 161300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 153 | 20230828 | 161200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230828 | 161100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230828 | 161000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230828 | 160900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230828 | 160800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230828 | 160700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230828 | 160600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230828 | 160500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230828 | 160400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230828 | 160300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230828 | 160200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230828 | 160100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230828 | 160000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230828 | 155900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230828 | 155800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230828 | 155700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230828 | 155600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230828 | 155500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230828 | 155400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230828 | 155300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230828 | 155200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230828 | 155100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230828 | 155000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230828 | 154900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230828 | 154800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230828 | 154700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230828 | 154600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230828 | 154500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230828 | 154400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230828 | 154300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 183 | 20230828 | 154200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230828 | 154100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230828 | 154000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230828 | 153900 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230828 | 153800 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230828 | 153700 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230828 | 153600 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230828 | 153500 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230828 | 153400 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230828 | 153300 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230828 | 153200 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230828 | 153100 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230828 | 153000 | 8665125900 | 33550 | 33550 | 33550 | 33550 | 5322 |
| 196 | 20230828 | 152900 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230828 | 152800 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230828 | 152700 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230828 | 152600 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230828 | 152500 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230828 | 152400 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230828 | 152300 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230828 | 152200 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230828 | 152100 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230828 | 152000 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230828 | 151900 | 8486572800 | 33550 | 33550 | 33550 | 33550 | 155 |
| 207 | 20230828 | 151800 | 8481372550 | 33550 | 33550 | 33550 | 33550 | 354 |
| 208 | 20230828 | 151700 | 8469495850 | 33500 | 33600 | 33650 | 33500 | 1127 |
| 209 | 20230828 | 151600 | 8431656750 | 33600 | 33700 | 33700 | 33600 | 1614 |
| 210 | 20230828 | 151500 | 8377321850 | 33650 | 33700 | 33700 | 33650 | 958 |
| 211 | 20230828 | 151400 | 8345060850 | 33650 | 33650 | 33700 | 33600 | 1443 |
| 212 | 20230828 | 151300 | 8296495000 | 33650 | 33500 | 33650 | 33500 | 2036 |
| 213 | 20230828 | 151200 | 8228142950 | 33500 | 33450 | 33500 | 33450 | 496 |
| 214 | 20230828 | 151100 | 8211529550 | 33450 | 33450 | 33500 | 33450 | 125 |
| 215 | 20230828 | 151000 | 8207348200 | 33450 | 33450 | 33450 | 33450 | 48 |
| 216 | 20230828 | 150900 | 8205742600 | 33450 | 33450 | 33450 | 33450 | 6 |
| 217 | 20230828 | 150800 | 8205541900 | 33450 | 33450 | 33450 | 33450 | 243 |
| 218 | 20230828 | 150700 | 8197413550 | 33450 | 33450 | 33450 | 33450 | 235 |
| 219 | 20230828 | 150600 | 8189552800 | 33450 | 33450 | 33450 | 33450 | 66 |
| 220 | 20230828 | 150500 | 8187345100 | 33500 | 33500 | 33500 | 33500 | 1 |
| 221 | 20230828 | 150400 | 8187311600 | 33500 | 33500 | 33500 | 33500 | 11 |
| 222 | 20230828 | 150300 | 8186943100 | 33500 | 33500 | 33500 | 33450 | 256 |
| 223 | 20230828 | 150200 | 8178368450 | 33500 | 33550 | 33550 | 33500 | 6 |
| 224 | 20230828 | 150100 | 8178167200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230828 | 150000 | 8178167200 | 33500 | 33500 | 33500 | 33500 | 188 |
| 226 | 20230828 | 145900 | 8171869200 | 33500 | 33550 | 33550 | 33500 | 310 |
| 227 | 20230828 | 145800 | 8161470250 | 33550 | 33500 | 33550 | 33500 | 37 |
| 228 | 20230828 | 145700 | 8160230050 | 33500 | 33550 | 33550 | 33500 | 355 |
| 229 | 20230828 | 145600 | 8148323900 | 33550 | 33550 | 33550 | 33550 | 386 |
| 230 | 20230828 | 145500 | 8135373600 | 33500 | 33500 | 33500 | 33500 | 37 |
| 231 | 20230828 | 145400 | 8134134100 | 33500 | 33550 | 33550 | 33500 | 357 |
| 232 | 20230828 | 145300 | 8122159550 | 33500 | 33500 | 33500 | 33500 | 145 |
| 233 | 20230828 | 145200 | 8117302050 | 33500 | 33500 | 33500 | 33500 | 56 |
| 234 | 20230828 | 145100 | 8115426050 | 33500 | 33550 | 33550 | 33500 | 310 |
| 235 | 20230828 | 145000 | 8105027450 | 33550 | 33500 | 33550 | 33500 | 210 |
| 236 | 20230828 | 144900 | 8097992300 | 33500 | 33500 | 33500 | 33500 | 38 |
| 237 | 20230828 | 144800 | 8096719300 | 33500 | 33550 | 33550 | 33500 | 321 |
| 238 | 20230828 | 144700 | 8085952150 | 33500 | 33450 | 33550 | 33450 | 1000 |
| 239 | 20230828 | 144600 | 8052449800 | 33500 | 33550 | 33550 | 33500 | 420 |
| 240 | 20230828 | 144500 | 8038366850 | 33600 | 33550 | 33600 | 33550 | 64 |
| 241 | 20230828 | 144400 | 8036219600 | 33550 | 33550 | 33550 | 33550 | 71 |
| 242 | 20230828 | 144300 | 8033837550 | 33550 | 33550 | 33600 | 33550 | 168 |
| 243 | 20230828 | 144200 | 8028199750 | 33550 | 33500 | 33550 | 33500 | 362 |
| 244 | 20230828 | 144100 | 8016057950 | 33500 | 33500 | 33500 | 33500 | 131 |
| 245 | 20230828 | 144000 | 8011669450 | 33500 | 33550 | 33550 | 33500 | 82 |
| 246 | 20230828 | 143900 | 8008919300 | 33550 | 33500 | 33550 | 33500 | 328 |
| 247 | 20230828 | 143800 | 7997915800 | 33500 | 33500 | 33500 | 33500 | 38 |
| 248 | 20230828 | 143700 | 7996642800 | 33500 | 33500 | 33500 | 33500 | 61 |
| 249 | 20230828 | 143600 | 7994599300 | 33550 | 33500 | 33550 | 33500 | 513 |
| 250 | 20230828 | 143500 | 7977389200 | 33500 | 33500 | 33500 | 33500 | 37 |
| 251 | 20230828 | 143400 | 7976149700 | 33500 | 33500 | 33500 | 33500 | 38 |
| 252 | 20230828 | 143300 | 7974876700 | 33500 | 33500 | 33500 | 33500 | 44 |
| 253 | 20230828 | 143200 | 7973402700 | 33500 | 33500 | 33500 | 33450 | 114 |
| 254 | 20230828 | 143100 | 7969583850 | 33500 | 33450 | 33500 | 33450 | 49 |
| 255 | 20230828 | 143000 | 7967942950 | 33550 | 33400 | 33550 | 33400 | 681 |
| 256 | 20230828 | 142900 | 7945105350 | 33400 | 33500 | 33500 | 33400 | 222 |
| 257 | 20230828 | 142800 | 7937684100 | 33500 | 33500 | 33500 | 33450 | 374 |
| 258 | 20230828 | 142700 | 7925159650 | 33500 | 33500 | 33500 | 33450 | 49 |
| 259 | 20230828 | 142600 | 7923518200 | 33500 | 33500 | 33500 | 33400 | 338 |
| 260 | 20230828 | 142500 | 7912201450 | 33500 | 33500 | 33500 | 33500 | 189 |
| 261 | 20230828 | 142400 | 7905869950 | 33500 | 33450 | 33500 | 33450 | 309 |
| 262 | 20230828 | 142300 | 7895522050 | 33450 | 33500 | 33500 | 33450 | 85 |
| 263 | 20230828 | 142200 | 7892675500 | 33500 | 33500 | 33550 | 33500 | 95 |
| 264 | 20230828 | 142100 | 7889492850 | 33500 | 33450 | 33500 | 33450 | 336 |
| 265 | 20230828 | 142000 | 7878241450 | 33450 | 33450 | 33450 | 33450 | 38 |
| 266 | 20230828 | 141900 | 7876970350 | 33450 | 33500 | 33500 | 33450 | 324 |
| 267 | 20230828 | 141800 | 7866120800 | 33500 | 33450 | 33500 | 33450 | 89 |
| 268 | 20230828 | 141700 | 7863141150 | 33450 | 33500 | 33500 | 33450 | 230 |
| 269 | 20230828 | 141600 | 7855437100 | 33500 | 33500 | 33500 | 33500 | 80 |
| 270 | 20230828 | 141500 | 7852757100 | 33500 | 33500 | 33500 | 33450 | 148 |
| 271 | 20230828 | 141400 | 7847801800 | 33500 | 33500 | 33500 | 33500 | 37 |
| 272 | 20230828 | 141300 | 7846562300 | 33500 | 33500 | 33550 | 33500 | 180 |
| 273 | 20230828 | 141200 | 7840528150 | 33550 | 33500 | 33550 | 33500 | 434 |
| 274 | 20230828 | 141100 | 7825973550 | 33500 | 33500 | 33500 | 33500 | 37 |
| 275 | 20230828 | 141000 | 7824734050 | 33500 | 33550 | 33550 | 33500 | 278 |
| 276 | 20230828 | 140900 | 7815409050 | 33550 | 33500 | 33550 | 33500 | 95 |
| 277 | 20230828 | 140800 | 7812224500 | 33500 | 33550 | 33550 | 33500 | 208 |
| 278 | 20230828 | 140700 | 7805247050 | 33550 | 33600 | 33600 | 33550 | 373 |
| 279 | 20230828 | 140600 | 7792716400 | 33550 | 33550 | 33600 | 33550 | 119 |
| 280 | 20230828 | 140500 | 7788723500 | 33650 | 33550 | 33650 | 33550 | 141 |
| 281 | 20230828 | 140400 | 7783984450 | 33550 | 33700 | 33700 | 33550 | 481 |
| 282 | 20230828 | 140300 | 7767787800 | 33700 | 33350 | 33750 | 33350 | 414 |
| 283 | 20230828 | 140200 | 7753915000 | 33450 | 33650 | 33650 | 33400 | 4953 |
| 284 | 20230828 | 140100 | 7587878650 | 33650 | 33700 | 33700 | 33650 | 994 |
| 285 | 20230828 | 140000 | 7554414100 | 33650 | 33650 | 33650 | 33600 | 59 |
| 286 | 20230828 | 135900 | 7552428800 | 33650 | 33600 | 33650 | 33600 | 284 |
| 287 | 20230828 | 135800 | 7542883700 | 33600 | 33600 | 33650 | 33600 | 416 |
| 288 | 20230828 | 135700 | 7528886950 | 33550 | 33600 | 33600 | 33550 | 76 |
| 289 | 20230828 | 135600 | 7526334250 | 33600 | 33600 | 33600 | 33600 | 83 |
| 290 | 20230828 | 135500 | 7523545450 | 33600 | 33600 | 33700 | 33600 | 391 |
| 291 | 20230828 | 135400 | 7510377750 | 33600 | 33600 | 33700 | 33600 | 194 |
| 292 | 20230828 | 135300 | 7503851750 | 33650 | 33600 | 33650 | 33600 | 103 |
| 293 | 20230828 | 135200 | 7500387600 | 33600 | 33600 | 33600 | 33600 | 118 |
| 294 | 20230828 | 135100 | 7496422800 | 33600 | 33600 | 33600 | 33550 | 92 |
| 295 | 20230828 | 135000 | 7493332550 | 33600 | 33650 | 33650 | 33600 | 346 |
| 296 | 20230828 | 134900 | 7481704900 | 33650 | 33600 | 33650 | 33600 | 142 |
| 297 | 20230828 | 134800 | 7476929250 | 33600 | 33650 | 33650 | 33600 | 193 |
| 298 | 20230828 | 134700 | 7470443950 | 33650 | 33600 | 33650 | 33600 | 83 |
| 299 | 20230828 | 134600 | 7467651950 | 33550 | 33600 | 33650 | 33550 | 390 |
| 300 | 20230828 | 134500 | 7454535550 | 33600 | 33600 | 33650 | 33600 | 187 |
| 301 | 20230828 | 134400 | 7448252300 | 33600 | 33600 | 33600 | 33600 | 73 |
| 302 | 20230828 | 134300 | 7445799500 | 33650 | 33600 | 33650 | 33600 | 377 |
| 303 | 20230828 | 134200 | 7433117200 | 33600 | 33600 | 33600 | 33600 | 55 |
| 304 | 20230828 | 134100 | 7431269200 | 33600 | 33600 | 33600 | 33600 | 91 |
| 305 | 20230828 | 134000 | 7428211600 | 33600 | 33600 | 33600 | 33550 | 59 |
| 306 | 20230828 | 133900 | 7426229700 | 33600 | 33650 | 33650 | 33600 | 167 |
| 307 | 20230828 | 133800 | 7420614650 | 33650 | 33650 | 33700 | 33650 | 179 |
| 308 | 20230828 | 133700 | 7414590800 | 33700 | 33600 | 33700 | 33600 | 220 |
| 309 | 20230828 | 133600 | 7407188650 | 33600 | 33600 | 33600 | 33600 | 92 |
| 310 | 20230828 | 133500 | 7404097450 | 33600 | 33600 | 33600 | 33600 | 58 |
| 311 | 20230828 | 133400 | 7402148650 | 33600 | 33600 | 33600 | 33550 | 91 |
| 312 | 20230828 | 133300 | 7399091950 | 33600 | 33600 | 33600 | 33600 | 55 |
| 313 | 20230828 | 133200 | 7397243950 | 33600 | 33600 | 33600 | 33600 | 124 |
| 314 | 20230828 | 133100 | 7393077550 | 33600 | 33600 | 33600 | 33600 | 390 |
| 315 | 20230828 | 133000 | 7379973550 | 33600 | 33600 | 33600 | 33600 | 109 |
| 316 | 20230828 | 132900 | 7376311150 | 33650 | 33650 | 33650 | 33600 | 72 |
| 317 | 20230828 | 132800 | 7373890150 | 33600 | 33650 | 33750 | 33600 | 429 |
| 318 | 20230828 | 132700 | 7359441500 | 33650 | 33650 | 33650 | 33650 | 91 |
| 319 | 20230828 | 132600 | 7356379350 | 33650 | 33700 | 33750 | 33650 | 350 |
| 320 | 20230828 | 132500 | 7344578050 | 33650 | 33600 | 33650 | 33600 | 302 |
| 321 | 20230828 | 132400 | 7334421250 | 33650 | 33650 | 33650 | 33650 | 51 |
| 322 | 20230828 | 132300 | 7332705100 | 33650 | 33700 | 33750 | 33650 | 233 |
| 323 | 20230828 | 132200 | 7324853600 | 33750 | 33650 | 33750 | 33650 | 717 |
| 324 | 20230828 | 132100 | 7300666300 | 33700 | 33600 | 33700 | 33600 | 110 |
| 325 | 20230828 | 132000 | 7296964750 | 33750 | 33650 | 33750 | 33600 | 644 |
| 326 | 20230828 | 131900 | 7275272450 | 33650 | 33650 | 33650 | 33650 | 160 |
| 327 | 20230828 | 131800 | 7269888450 | 33650 | 33650 | 33650 | 33650 | 145 |
| 328 | 20230828 | 131700 | 7265009200 | 33700 | 33650 | 33700 | 33650 | 58 |
| 329 | 20230828 | 131600 | 7263056400 | 33650 | 33650 | 33650 | 33600 | 210 |
| 330 | 20230828 | 131500 | 7255989950 | 33650 | 33700 | 33700 | 33650 | 322 |
| 331 | 20230828 | 131400 | 7245139450 | 33700 | 33700 | 33700 | 33700 | 151 |
| 332 | 20230828 | 131300 | 7240050750 | 33650 | 33700 | 33700 | 33650 | 61 |
| 333 | 20230828 | 131200 | 7237996900 | 33700 | 33700 | 33700 | 33650 | 1148 |
| 334 | 20230828 | 131100 | 7199326300 | 33700 | 33700 | 33700 | 33700 | 234 |
| 335 | 20230828 | 131000 | 7191440500 | 33650 | 33650 | 33650 | 33650 | 90 |
| 336 | 20230828 | 130900 | 7188412000 | 33650 | 33700 | 33700 | 33650 | 442 |
| 337 | 20230828 | 130800 | 7173520550 | 33700 | 33700 | 33700 | 33700 | 213 |
| 338 | 20230828 | 130700 | 7166342450 | 33650 | 33700 | 33700 | 33650 | 312 |
| 339 | 20230828 | 130600 | 7155833850 | 33750 | 33700 | 33900 | 33650 | 4829 |
| 340 | 20230828 | 130500 | 6992617850 | 33700 | 33550 | 33700 | 33400 | 1719 |
| 341 | 20230828 | 130400 | 6934935100 | 33550 | 33550 | 33550 | 33550 | 74 |
| 342 | 20230828 | 130300 | 6932452400 | 33550 | 33550 | 33550 | 33550 | 58 |
| 343 | 20230828 | 130200 | 6930506500 | 33550 | 33600 | 33600 | 33550 | 651 |
| 344 | 20230828 | 130100 | 6908632950 | 33600 | 33600 | 33600 | 33600 | 71 |
| 345 | 20230828 | 130000 | 6906247350 | 33650 | 33650 | 33650 | 33600 | 75 |
| 346 | 20230828 | 125900 | 6903726300 | 33600 | 33550 | 33600 | 33550 | 152 |
| 347 | 20230828 | 125800 | 6898624800 | 33550 | 33600 | 33600 | 33550 | 188 |
| 348 | 20230828 | 125700 | 6892312500 | 33600 | 33600 | 33600 | 33600 | 100 |
| 349 | 20230828 | 125600 | 6888952500 | 33600 | 33600 | 33600 | 33600 | 152 |
| 350 | 20230828 | 125500 | 6883845300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 351 | 20230828 | 125400 | 6883845300 | 33600 | 33600 | 33600 | 33600 | 54 |
| 352 | 20230828 | 125300 | 6882030900 | 33650 | 33600 | 33650 | 33600 | 435 |
| 353 | 20230828 | 125200 | 6867395950 | 33600 | 33600 | 33600 | 33600 | 48 |
| 354 | 20230828 | 125100 | 6865783150 | 33600 | 33600 | 33600 | 33600 | 155 |
| 355 | 20230828 | 125000 | 6860575150 | 33600 | 33600 | 33600 | 33600 | 197 |
| 356 | 20230828 | 124900 | 6853955950 | 33550 | 33550 | 33550 | 33500 | 456 |
| 357 | 20230828 | 124800 | 6838659850 | 33550 | 33550 | 33550 | 33550 | 17 |
| 358 | 20230828 | 124700 | 6838089500 | 33600 | 33650 | 33650 | 33600 | 377 |
| 359 | 20230828 | 124600 | 6825405200 | 33600 | 33650 | 33650 | 33600 | 616 |
| 360 | 20230828 | 124500 | 6804707350 | 33650 | 33650 | 33650 | 33650 | 79 |
| 361 | 20230828 | 124400 | 6802049000 | 33700 | 33650 | 33700 | 33650 | 540 |
| 362 | 20230828 | 124300 | 6783864400 | 33650 | 33650 | 33650 | 33650 | 11 |
| 363 | 20230828 | 124200 | 6783494250 | 33650 | 33650 | 33650 | 33650 | 54 |
| 364 | 20230828 | 124100 | 6781677150 | 33650 | 33600 | 33650 | 33600 | 33 |
| 365 | 20230828 | 124000 | 6780567450 | 33600 | 33700 | 33700 | 33600 | 81 |
| 366 | 20230828 | 123900 | 6777843150 | 33600 | 33700 | 33700 | 33600 | 262 |
| 367 | 20230828 | 123800 | 6769017050 | 33700 | 33600 | 33700 | 33600 | 371 |
| 368 | 20230828 | 123700 | 6756527000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 369 | 20230828 | 123600 | 6756527000 | 33650 | 33650 | 33650 | 33650 | 90 |
| 370 | 20230828 | 123500 | 6753498500 | 33700 | 33650 | 33700 | 33650 | 347 |
| 371 | 20230828 | 123400 | 6741807300 | 33650 | 33650 | 33650 | 33650 | 53 |
| 372 | 20230828 | 123300 | 6740023850 | 33650 | 33650 | 33650 | 33650 | 54 |
| 373 | 20230828 | 123200 | 6738206750 | 33700 | 33650 | 33700 | 33650 | 529 |
| 374 | 20230828 | 123100 | 6720381250 | 33650 | 33650 | 33650 | 33650 | 234 |
| 375 | 20230828 | 123000 | 6712507150 | 33700 | 33650 | 33700 | 33650 | 2 |
| 376 | 20230828 | 122900 | 6712439800 | 33650 | 33650 | 33650 | 33600 | 358 |
| 377 | 20230828 | 122800 | 6700395800 | 33650 | 33650 | 33650 | 33650 | 18 |
| 378 | 20230828 | 122700 | 6699790100 | 33650 | 33700 | 33700 | 33650 | 447 |
| 379 | 20230828 | 122600 | 6684728900 | 33700 | 33650 | 33700 | 33650 | 417 |
| 380 | 20230828 | 122500 | 6670683250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 381 | 20230828 | 122400 | 6670683250 | 33650 | 33650 | 33650 | 33650 | 160 |
| 382 | 20230828 | 122300 | 6665299250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 383 | 20230828 | 122200 | 6665299250 | 33600 | 33650 | 33650 | 33600 | 305 |
| 384 | 20230828 | 122100 | 6655049650 | 33650 | 33650 | 33650 | 33650 | 328 |
| 385 | 20230828 | 122000 | 6644012450 | 33650 | 33600 | 33650 | 33600 | 55 |
| 386 | 20230828 | 121900 | 6642164400 | 33650 | 33650 | 33650 | 33600 | 227 |
| 387 | 20230828 | 121800 | 6634528800 | 33650 | 33700 | 33700 | 33650 | 335 |
| 388 | 20230828 | 121700 | 6623242450 | 33650 | 33650 | 33650 | 33650 | 71 |
| 389 | 20230828 | 121600 | 6620853300 | 33700 | 33700 | 33700 | 33700 | 30 |
| 390 | 20230828 | 121500 | 6619842300 | 33650 | 33700 | 33750 | 33650 | 360 |
| 391 | 20230828 | 121400 | 6607699300 | 33700 | 33750 | 33750 | 33700 | 49 |
| 392 | 20230828 | 121300 | 6606047350 | 33700 | 33700 | 33700 | 33700 | 144 |
| 393 | 20230828 | 121200 | 6601194550 | 33700 | 33700 | 33750 | 33700 | 479 |
| 394 | 20230828 | 121100 | 6585038600 | 33700 | 33700 | 33750 | 33700 | 114 |
| 395 | 20230828 | 121000 | 6581195000 | 33700 | 33700 | 33700 | 33700 | 12 |
| 396 | 20230828 | 120900 | 6580790600 | 33700 | 33700 | 33700 | 33650 | 655 |
| 397 | 20230828 | 120800 | 6558719800 | 33650 | 33650 | 33650 | 33650 | 55 |
| 398 | 20230828 | 120700 | 6556869050 | 33650 | 33650 | 33650 | 33650 | 23 |
| 399 | 20230828 | 120600 | 6556095100 | 33700 | 33700 | 33700 | 33650 | 338 |
| 400 | 20230828 | 120500 | 6544707150 | 33700 | 33650 | 33700 | 33650 | 30 |
| 401 | 20230828 | 120400 | 6543697300 | 33650 | 33650 | 33650 | 33650 | 73 |
| 402 | 20230828 | 120300 | 6541240850 | 33700 | 33700 | 33700 | 33700 | 299 |
| 403 | 20230828 | 120200 | 6531164550 | 33650 | 33650 | 33650 | 33650 | 54 |
| 404 | 20230828 | 120100 | 6529347450 | 33700 | 33650 | 33700 | 33650 | 64 |
| 405 | 20230828 | 120000 | 6527193100 | 33650 | 33650 | 33650 | 33650 | 353 |
| 406 | 20230828 | 115900 | 6515314650 | 33650 | 33700 | 33700 | 33650 | 980 |
| 407 | 20230828 | 115800 | 6482304100 | 33700 | 33700 | 33700 | 33700 | 31 |
| 408 | 20230828 | 115700 | 6481259400 | 33700 | 33700 | 33750 | 33700 | 491 |
| 409 | 20230828 | 115600 | 6464699050 | 33750 | 33750 | 33750 | 33750 | 7 |
| 410 | 20230828 | 115500 | 6464462800 | 33750 | 33700 | 33750 | 33700 | 204 |
| 411 | 20230828 | 115400 | 6457585400 | 33700 | 33650 | 33700 | 33650 | 671 |
| 412 | 20230828 | 115300 | 6434973550 | 33700 | 33650 | 33700 | 33650 | 434 |
| 413 | 20230828 | 115200 | 6420350500 | 33650 | 33700 | 33700 | 33650 | 125 |
| 414 | 20230828 | 115100 | 6416138100 | 33650 | 33600 | 33700 | 33600 | 383 |
| 415 | 20230828 | 115000 | 6403250150 | 33600 | 33600 | 33650 | 33600 | 191 |
| 416 | 20230828 | 114900 | 6396826600 | 33650 | 33650 | 33650 | 33650 | 63 |
| 417 | 20230828 | 114800 | 6394706650 | 33650 | 33600 | 33650 | 33600 | 333 |
| 418 | 20230828 | 114700 | 6383503850 | 33650 | 33600 | 33650 | 33600 | 19 |
| 419 | 20230828 | 114600 | 6382865350 | 33650 | 33600 | 33650 | 33600 | 432 |
| 420 | 20230828 | 114500 | 6368331250 | 33650 | 33600 | 33650 | 33600 | 302 |
| 421 | 20230828 | 114400 | 6358170000 | 33600 | 33600 | 33600 | 33600 | 71 |
| 422 | 20230828 | 114300 | 6355784400 | 33650 | 33650 | 33650 | 33650 | 20 |
| 423 | 20230828 | 114200 | 6355111400 | 33600 | 33650 | 33650 | 33600 | 727 |
| 424 | 20230828 | 114100 | 6330650550 | 33650 | 33600 | 33650 | 33600 | 54 |
| 425 | 20230828 | 114000 | 6328836100 | 33600 | 33650 | 33650 | 33600 | 140 |
| 426 | 20230828 | 113900 | 6324126000 | 33650 | 33650 | 33650 | 33600 | 531 |
| 427 | 20230828 | 113800 | 6306260800 | 33600 | 33600 | 33650 | 33600 | 55 |
| 428 | 20230828 | 113700 | 6304412450 | 33600 | 33600 | 33600 | 33600 | 72 |
| 429 | 20230828 | 113600 | 6301993250 | 33650 | 33650 | 33650 | 33600 | 280 |
| 430 | 20230828 | 113500 | 6292571400 | 33600 | 33600 | 33650 | 33600 | 135 |
| 431 | 20230828 | 113400 | 6288035350 | 33600 | 33650 | 33650 | 33600 | 302 |
| 432 | 20230828 | 113300 | 6277874550 | 33600 | 33600 | 33600 | 33600 | 557 |
| 433 | 20230828 | 113200 | 6259159350 | 33600 | 33600 | 33600 | 33600 | 228 |
| 434 | 20230828 | 113100 | 6251498550 | 33600 | 33550 | 33600 | 33550 | 1030 |
| 435 | 20230828 | 113000 | 6216900200 | 33550 | 33550 | 33550 | 33500 | 149 |
| 436 | 20230828 | 112900 | 6211902100 | 33550 | 33550 | 33550 | 33550 | 150 |
| 437 | 20230828 | 112800 | 6206869600 | 33550 | 33550 | 33550 | 33550 | 208 |
| 438 | 20230828 | 112700 | 6199891200 | 33500 | 33500 | 33550 | 33500 | 68 |
| 439 | 20230828 | 112600 | 6197613150 | 33550 | 33550 | 33550 | 33500 | 88 |
| 440 | 20230828 | 112500 | 6194663450 | 33550 | 33550 | 33550 | 33500 | 417 |
| 441 | 20230828 | 112400 | 6180675800 | 33550 | 33550 | 33550 | 33550 | 122 |
| 442 | 20230828 | 112300 | 6176582700 | 33550 | 33550 | 33600 | 33550 | 306 |
| 443 | 20230828 | 112200 | 6166316350 | 33600 | 33550 | 33600 | 33550 | 739 |
| 444 | 20230828 | 112100 | 6141504400 | 33550 | 33500 | 33550 | 33500 | 100 |
| 445 | 20230828 | 112000 | 6138154050 | 33500 | 33500 | 33500 | 33500 | 46 |
| 446 | 20230828 | 111900 | 6136613050 | 33500 | 33500 | 33500 | 33500 | 525 |
| 447 | 20230828 | 111800 | 6119025550 | 33500 | 33500 | 33500 | 33500 | 61 |
| 448 | 20230828 | 111700 | 6116982050 | 33500 | 33550 | 33550 | 33500 | 221 |
| 449 | 20230828 | 111600 | 6109570200 | 33550 | 33500 | 33550 | 33500 | 622 |
| 450 | 20230828 | 111500 | 6088704750 | 33500 | 33500 | 33500 | 33500 | 151 |
| 451 | 20230828 | 111400 | 6083646250 | 33500 | 33500 | 33550 | 33500 | 228 |
| 452 | 20230828 | 111300 | 6076007900 | 33500 | 33500 | 33550 | 33500 | 342 |
| 453 | 20230828 | 111200 | 6064536150 | 33500 | 33550 | 33550 | 33500 | 689 |
| 454 | 20230828 | 111100 | 6041443300 | 33550 | 33550 | 33550 | 33500 | 934 |
| 455 | 20230828 | 111000 | 6010133400 | 33500 | 33500 | 33550 | 33500 | 443 |
| 456 | 20230828 | 110900 | 5995279050 | 33500 | 33500 | 33500 | 33500 | 3 |
| 457 | 20230828 | 110800 | 5995178550 | 33550 | 33650 | 33650 | 33550 | 901 |
| 458 | 20230828 | 110700 | 5964889200 | 33650 | 33350 | 33650 | 33350 | 3004 |
| 459 | 20230828 | 110600 | 5864182950 | 33400 | 33400 | 33400 | 33400 | 491 |
| 460 | 20230828 | 110500 | 5847783550 | 33400 | 33400 | 33400 | 33400 | 348 |
| 461 | 20230828 | 110400 | 5836160350 | 33400 | 33350 | 33400 | 33350 | 1114 |
| 462 | 20230828 | 110300 | 5798957100 | 33300 | 33350 | 33350 | 33250 | 576 |
| 463 | 20230828 | 110200 | 5779758100 | 33350 | 33350 | 33350 | 33350 | 836 |
| 464 | 20230828 | 110100 | 5751877500 | 33300 | 33200 | 33300 | 33100 | 536 |
| 465 | 20230828 | 110000 | 5734051100 | 33100 | 33100 | 33150 | 33050 | 231 |
| 466 | 20230828 | 105900 | 5726407400 | 33100 | 33150 | 33150 | 33050 | 285 |
| 467 | 20230828 | 105800 | 5716967100 | 33150 | 33100 | 33200 | 33100 | 343 |
| 468 | 20230828 | 105700 | 5705600800 | 33100 | 33100 | 33150 | 33100 | 348 |
| 469 | 20230828 | 105600 | 5694074500 | 33100 | 33150 | 33200 | 33100 | 329 |
| 470 | 20230828 | 105500 | 5683168500 | 33150 | 33100 | 33200 | 33100 | 420 |
| 471 | 20230828 | 105400 | 5669251450 | 33100 | 33100 | 33150 | 33100 | 198 |
| 472 | 20230828 | 105300 | 5662693300 | 33150 | 33150 | 33200 | 33100 | 317 |
| 473 | 20230828 | 105200 | 5652181800 | 33100 | 33150 | 33250 | 33050 | 663 |
| 474 | 20230828 | 105100 | 5630181000 | 33150 | 33200 | 33200 | 33150 | 371 |
| 475 | 20230828 | 105000 | 5617864850 | 33200 | 33100 | 33350 | 33050 | 1008 |
| 476 | 20230828 | 104900 | 5584347150 | 33100 | 33100 | 33100 | 33050 | 501 |
| 477 | 20230828 | 104800 | 5567772800 | 33100 | 33100 | 33150 | 33100 | 195 |
| 478 | 20230828 | 104700 | 5561317300 | 33100 | 33100 | 33150 | 33100 | 256 |
| 479 | 20230828 | 104600 | 5552843450 | 33150 | 33100 | 33150 | 33100 | 558 |
| 480 | 20230828 | 104500 | 5534370450 | 33100 | 33150 | 33150 | 33100 | 207 |
| 481 | 20230828 | 104400 | 5527517650 | 33150 | 33150 | 33150 | 33150 | 370 |
| 482 | 20230828 | 104300 | 5515252150 | 33150 | 33100 | 33150 | 33100 | 348 |
| 483 | 20230828 | 104200 | 5503726900 | 33100 | 33150 | 33150 | 33100 | 396 |
| 484 | 20230828 | 104100 | 5490616800 | 33150 | 33200 | 33200 | 33150 | 472 |
| 485 | 20230828 | 104000 | 5474952900 | 33150 | 33200 | 33250 | 33150 | 360 |
| 486 | 20230828 | 103900 | 5463011300 | 33200 | 33250 | 33250 | 33200 | 193 |
| 487 | 20230828 | 103800 | 5456603450 | 33200 | 33150 | 33250 | 33150 | 529 |
| 488 | 20230828 | 103700 | 5439042700 | 33150 | 33200 | 33200 | 33150 | 1066 |
| 489 | 20230828 | 103600 | 5403658200 | 33200 | 33200 | 33200 | 33200 | 282 |
| 490 | 20230828 | 103500 | 5394295800 | 33200 | 33200 | 33250 | 33200 | 511 |
| 491 | 20230828 | 103400 | 5377317000 | 33200 | 33250 | 33250 | 33200 | 256 |
| 492 | 20230828 | 103300 | 5368815750 | 33200 | 33200 | 33250 | 33200 | 552 |
| 493 | 20230828 | 103200 | 5350477950 | 33200 | 33250 | 33300 | 33200 | 597 |
| 494 | 20230828 | 103100 | 5330621000 | 33250 | 33250 | 33250 | 33250 | 301 |
| 495 | 20230828 | 103000 | 5320612750 | 33250 | 33250 | 33250 | 33250 | 170 |
| 496 | 20230828 | 102900 | 5314960250 | 33250 | 33200 | 33350 | 33200 | 294 |
| 497 | 20230828 | 102800 | 5305185500 | 33200 | 33250 | 33250 | 33200 | 575 |
| 498 | 20230828 | 102700 | 5286074100 | 33250 | 33300 | 33300 | 33250 | 228 |
| 499 | 20230828 | 102600 | 5278488000 | 33350 | 33250 | 33350 | 33250 | 522 |
| 500 | 20230828 | 102500 | 5261105800 | 33250 | 33300 | 33300 | 33250 | 530 |
| 501 | 20230828 | 102400 | 5243479550 | 33300 | 33300 | 33300 | 33300 | 234 |
| 502 | 20230828 | 102300 | 5235687350 | 33300 | 33250 | 33300 | 33250 | 470 |
| 503 | 20230828 | 102200 | 5220043750 | 33250 | 33250 | 33300 | 33250 | 485 |
| 504 | 20230828 | 102100 | 5203908400 | 33250 | 33250 | 33300 | 33250 | 246 |
| 505 | 20230828 | 102000 | 5195728400 | 33250 | 33200 | 33300 | 33200 | 400 |
| 506 | 20230828 | 101900 | 5182435250 | 33200 | 33300 | 33300 | 33200 | 249 |
| 507 | 20230828 | 101800 | 5174159850 | 33300 | 33200 | 33300 | 33150 | 391 |
| 508 | 20230828 | 101700 | 5161166250 | 33200 | 33250 | 33350 | 33150 | 576 |
| 509 | 20230828 | 101600 | 5141990550 | 33400 | 33150 | 33400 | 33100 | 1323 |
| 510 | 20230828 | 101500 | 5097966800 | 33150 | 33150 | 33150 | 33150 | 250 |
| 511 | 20230828 | 101400 | 5089679300 | 33150 | 33150 | 33200 | 33150 | 533 |
| 512 | 20230828 | 101300 | 5071994500 | 33150 | 33200 | 33200 | 33150 | 396 |
| 513 | 20230828 | 101200 | 5058847400 | 33200 | 33250 | 33250 | 33200 | 523 |
| 514 | 20230828 | 101100 | 5041458800 | 33250 | 33200 | 33250 | 33200 | 473 |
| 515 | 20230828 | 101000 | 5025740450 | 33200 | 33250 | 33250 | 33200 | 417 |
| 516 | 20230828 | 100900 | 5011893450 | 33200 | 33250 | 33250 | 33200 | 470 |
| 517 | 20230828 | 100800 | 4996276700 | 33250 | 33100 | 33300 | 33050 | 1160 |
| 518 | 20230828 | 100700 | 4957775500 | 33100 | 33100 | 33100 | 33050 | 647 |
| 519 | 20230828 | 100600 | 4936360250 | 33100 | 33100 | 33100 | 33100 | 237 |
| 520 | 20230828 | 100500 | 4928515550 | 33100 | 33050 | 33200 | 33050 | 362 |
| 521 | 20230828 | 100400 | 4916532850 | 33100 | 33100 | 33100 | 33050 | 410 |
| 522 | 20230828 | 100300 | 4902962800 | 33100 | 33100 | 33200 | 33100 | 510 |
| 523 | 20230828 | 100200 | 4886059900 | 33100 | 33100 | 33150 | 33050 | 569 |
| 524 | 20230828 | 100100 | 4867227800 | 33100 | 33000 | 33100 | 33000 | 783 |
| 525 | 20230828 | 100000 | 4841331700 | 33000 | 33050 | 33050 | 33000 | 246 |
| 526 | 20230828 | 095900 | 4833213600 | 33000 | 32950 | 33000 | 32950 | 274 |
| 527 | 20230828 | 095800 | 4824181600 | 32950 | 33000 | 33000 | 32950 | 235 |
| 528 | 20230828 | 095700 | 4816430550 | 33000 | 33050 | 33050 | 32950 | 632 |
| 529 | 20230828 | 095600 | 4795575850 | 33000 | 32950 | 33000 | 32950 | 527 |
| 530 | 20230828 | 095500 | 4778195900 | 32950 | 32950 | 32950 | 32950 | 245 |
| 531 | 20230828 | 095400 | 4770123150 | 32950 | 33000 | 33000 | 32950 | 428 |
| 532 | 20230828 | 095300 | 4756003650 | 33050 | 32950 | 33050 | 32950 | 362 |
| 533 | 20230828 | 095200 | 4744068750 | 33000 | 33000 | 33050 | 32950 | 467 |
| 534 | 20230828 | 095100 | 4728671450 | 32950 | 32900 | 33050 | 32900 | 1312 |
| 535 | 20230828 | 095000 | 4685378300 | 32950 | 32950 | 33050 | 32900 | 1263 |
| 536 | 20230828 | 094900 | 4643726000 | 32950 | 33100 | 33150 | 32950 | 1044 |
| 537 | 20230828 | 094800 | 4609203050 | 33150 | 33100 | 33150 | 33100 | 525 |
| 538 | 20230828 | 094700 | 4591800400 | 33100 | 33150 | 33200 | 33050 | 1328 |
| 539 | 20230828 | 094600 | 4547798500 | 33150 | 33050 | 33150 | 32950 | 2493 |
| 540 | 20230828 | 094500 | 4465444300 | 33000 | 33100 | 33200 | 32750 | 17631 |
| 541 | 20230828 | 094400 | 3885463300 | 33050 | 32950 | 33100 | 32650 | 6607 |
| 542 | 20230828 | 094300 | 3668326050 | 32950 | 33050 | 33050 | 32700 | 7122 |
| 543 | 20230828 | 094200 | 3434670400 | 33050 | 32850 | 33200 | 32800 | 6048 |
| 544 | 20230828 | 094100 | 3234906000 | 32850 | 32950 | 33000 | 32700 | 3187 |
| 545 | 20230828 | 094000 | 3130324050 | 32850 | 32850 | 32900 | 32800 | 1503 |
| 546 | 20230828 | 093900 | 3080944400 | 32800 | 32800 | 32900 | 32750 | 778 |
| 547 | 20230828 | 093800 | 3055380900 | 32850 | 32650 | 32900 | 32650 | 1216 |
| 548 | 20230828 | 093700 | 3015588300 | 32650 | 32900 | 32900 | 32650 | 7102 |
| 549 | 20230828 | 093600 | 2783087650 | 32900 | 32900 | 33000 | 32750 | 3031 |
| 550 | 20230828 | 093500 | 2683545050 | 33000 | 33050 | 33050 | 32750 | 2048 |
| 551 | 20230828 | 093400 | 2616191600 | 33000 | 33000 | 33100 | 32700 | 8606 |
| 552 | 20230828 | 093300 | 2334014100 | 33000 | 32800 | 33200 | 32800 | 2369 |
| 553 | 20230828 | 093200 | 2255588950 | 32850 | 32950 | 33050 | 32600 | 4992 |
| 554 | 20230828 | 093100 | 2092291650 | 32900 | 32950 | 33100 | 32700 | 2496 |
| 555 | 20230828 | 093000 | 2010453300 | 32850 | 32900 | 33100 | 32800 | 2969 |
| 556 | 20230828 | 092900 | 1912793450 | 32900 | 33000 | 33000 | 32900 | 224 |
| 557 | 20230828 | 092800 | 1905413600 | 32950 | 33000 | 33000 | 32900 | 357 |
| 558 | 20230828 | 092700 | 1893651000 | 33100 | 32850 | 33250 | 32850 | 3331 |
| 559 | 20230828 | 092600 | 1783378300 | 32850 | 32900 | 32900 | 32850 | 540 |
| 560 | 20230828 | 092500 | 1765625200 | 32850 | 32850 | 32900 | 32850 | 195 |
| 561 | 20230828 | 092400 | 1759218800 | 32850 | 33000 | 33000 | 32700 | 4632 |
| 562 | 20230828 | 092300 | 1607335450 | 33100 | 33050 | 33100 | 32850 | 1165 |
| 563 | 20230828 | 092200 | 1568839350 | 33050 | 32900 | 33050 | 32750 | 5061 |
| 564 | 20230828 | 092100 | 1402716350 | 32900 | 32900 | 33200 | 32800 | 4445 |
| 565 | 20230828 | 092000 | 1256310100 | 32900 | 32800 | 32950 | 32600 | 2901 |
| 566 | 20230828 | 091900 | 1161437800 | 32800 | 32800 | 32850 | 32600 | 2919 |
| 567 | 20230828 | 091800 | 1065928450 | 32800 | 32700 | 32800 | 32700 | 608 |
| 568 | 20230828 | 091700 | 1046039600 | 32650 | 32800 | 32800 | 32600 | 2288 |
| 569 | 20230828 | 091600 | 971306750 | 32750 | 32850 | 32850 | 32750 | 398 |
| 570 | 20230828 | 091500 | 958257950 | 32850 | 32750 | 32850 | 32600 | 2786 |
| 571 | 20230828 | 091400 | 867121000 | 32750 | 32950 | 33000 | 32700 | 5668 |
| 572 | 20230828 | 091300 | 681242650 | 32950 | 33050 | 33050 | 32950 | 597 |
| 573 | 20230828 | 091200 | 661532050 | 33050 | 33100 | 33100 | 33050 | 479 |
| 574 | 20230828 | 091100 | 645682800 | 33050 | 33100 | 33200 | 33050 | 778 |
| 575 | 20230828 | 091000 | 619919500 | 33100 | 33100 | 33100 | 33050 | 998 |
| 576 | 20230828 | 090900 | 586901900 | 33050 | 33050 | 33050 | 33000 | 120 |
| 577 | 20230828 | 090800 | 582939600 | 33000 | 33100 | 33100 | 33000 | 488 |
| 578 | 20230828 | 090700 | 566834000 | 33100 | 33000 | 33150 | 32950 | 151 |
| 579 | 20230828 | 090600 | 561852750 | 33150 | 33200 | 33250 | 32950 | 336 |
| 580 | 20230828 | 090500 | 550709400 | 33250 | 33350 | 33350 | 33000 | 2703 |
| 581 | 20230828 | 090400 | 461257550 | 33350 | 33250 | 33400 | 33250 | 950 |
| 582 | 20230828 | 090300 | 429643350 | 33250 | 33200 | 33300 | 33050 | 8987 |
| 583 | 20230828 | 090200 | 132137650 | 33450 | 33450 | 33500 | 33150 | 2565 |
| 584 | 20230828 | 090100 | 46874450 | 33450 | 33550 | 33550 | 33450 | 150 |
| 585 | 20230828 | 090000 | 41849000 | 33350 | 33500 | 33600 | 33350 | 1145 |