32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 3 | 20230828 | 190700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20230828 | 190600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20230828 | 190500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20230828 | 190400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20230828 | 190300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20230828 | 190200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20230828 | 190100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20230828 | 190000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20230828 | 185900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20230828 | 185800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20230828 | 185700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20230828 | 185600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20230828 | 185500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20230828 | 185400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20230828 | 185300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20230828 | 185200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20230828 | 185100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20230828 | 185000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20230828 | 184900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20230828 | 184800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20230828 | 184700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20230828 | 184600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20230828 | 184500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20230828 | 184400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20230828 | 184300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20230828 | 184200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20230828 | 184100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20230828 | 184000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20230828 | 183900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20230828 | 183800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 33 | 20230828 | 183700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20230828 | 183600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20230828 | 183500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20230828 | 183400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20230828 | 183300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20230828 | 183200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20230828 | 183100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20230828 | 183000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20230828 | 182900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20230828 | 182800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20230828 | 182700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20230828 | 182600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20230828 | 182500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20230828 | 182400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20230828 | 182300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20230828 | 182200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20230828 | 182100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20230828 | 182000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20230828 | 181900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20230828 | 181800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20230828 | 181700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20230828 | 181600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20230828 | 181500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20230828 | 181400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20230828 | 181300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20230828 | 181200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20230828 | 181100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20230828 | 181000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20230828 | 180900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20230828 | 180800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 63 | 20230828 | 180700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20230828 | 180600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20230828 | 180500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20230828 | 180400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20230828 | 180300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20230828 | 180200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20230828 | 180100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20230828 | 180000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20230828 | 175900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20230828 | 175800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20230828 | 175700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20230828 | 175600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20230828 | 175500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20230828 | 175400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20230828 | 175300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20230828 | 175200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20230828 | 175100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20230828 | 175000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20230828 | 174900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20230828 | 174800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20230828 | 174700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20230828 | 174600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20230828 | 174500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20230828 | 174400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20230828 | 174300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20230828 | 174200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20230828 | 174100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20230828 | 174000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20230828 | 173900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20230828 | 173800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 93 | 20230828 | 173700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20230828 | 173600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20230828 | 173500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20230828 | 173400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20230828 | 173300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20230828 | 173200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20230828 | 173100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20230828 | 173000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20230828 | 172900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20230828 | 172800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20230828 | 172700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20230828 | 172600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20230828 | 172500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20230828 | 172400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20230828 | 172300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20230828 | 172200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20230828 | 172100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20230828 | 172000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20230828 | 171900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20230828 | 171800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20230828 | 171700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20230828 | 171600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20230828 | 171500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20230828 | 171400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20230828 | 171300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20230828 | 171200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20230828 | 171100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20230828 | 171000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20230828 | 170900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20230828 | 170800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 123 | 20230828 | 170700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20230828 | 170600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20230828 | 170500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20230828 | 170400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20230828 | 170300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20230828 | 170200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20230828 | 170100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20230828 | 170000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20230828 | 165900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20230828 | 165800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20230828 | 165700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20230828 | 165600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20230828 | 165500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20230828 | 165400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20230828 | 165300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20230828 | 165200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20230828 | 165100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20230828 | 165000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20230828 | 164900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20230828 | 164800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20230828 | 164700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20230828 | 164600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20230828 | 164500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20230828 | 164400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20230828 | 164300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20230828 | 164200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20230828 | 164100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20230828 | 164000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20230828 | 163900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20230828 | 163800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 153 | 20230828 | 163700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20230828 | 163600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20230828 | 163500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20230828 | 163400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20230828 | 163300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20230828 | 163200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20230828 | 163100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20230828 | 163000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20230828 | 162900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20230828 | 162800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20230828 | 162700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20230828 | 162600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20230828 | 162500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20230828 | 162400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20230828 | 162300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20230828 | 162200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20230828 | 162100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20230828 | 162000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20230828 | 161900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20230828 | 161800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20230828 | 161700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20230828 | 161600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20230828 | 161500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20230828 | 161400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20230828 | 161300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20230828 | 161200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20230828 | 161100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20230828 | 161000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20230828 | 160900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20230828 | 160800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 183 | 20230828 | 160700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20230828 | 160600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20230828 | 160500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20230828 | 160400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20230828 | 160300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20230828 | 160200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20230828 | 160100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20230828 | 160000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20230828 | 155900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20230828 | 155800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20230828 | 155700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20230828 | 155600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20230828 | 155500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20230828 | 155400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20230828 | 155300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20230828 | 155200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20230828 | 155100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20230828 | 155000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20230828 | 154900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20230828 | 154800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20230828 | 154700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20230828 | 154600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20230828 | 154500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20230828 | 154400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20230828 | 154300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20230828 | 154200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20230828 | 154100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20230828 | 154000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20230828 | 153900 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20230828 | 153800 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 213 | 20230828 | 153700 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230828 | 153600 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230828 | 153500 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20230828 | 153400 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20230828 | 153300 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20230828 | 153200 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20230828 | 153100 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20230828 | 153000 | 5550943300 | 28350 | 28350 | 28350 | 28350 | 2115 |
| 221 | 20230828 | 152900 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20230828 | 152800 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20230828 | 152700 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20230828 | 152600 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20230828 | 152500 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20230828 | 152400 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20230828 | 152300 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20230828 | 152200 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20230828 | 152100 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20230828 | 152000 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20230828 | 151900 | 5490983050 | 28400 | 28400 | 28400 | 28400 | 504 |
| 232 | 20230828 | 151800 | 5476669450 | 28400 | 28400 | 28450 | 28400 | 427 |
| 233 | 20230828 | 151700 | 5464542050 | 28450 | 28450 | 28500 | 28450 | 528 |
| 234 | 20230828 | 151600 | 5449508000 | 28450 | 28400 | 28450 | 28400 | 299 |
| 235 | 20230828 | 151500 | 5441011250 | 28400 | 28350 | 28450 | 28350 | 665 |
| 236 | 20230828 | 151400 | 5422130950 | 28350 | 28350 | 28400 | 28350 | 591 |
| 237 | 20230828 | 151300 | 5405374050 | 28350 | 28350 | 28400 | 28300 | 326 |
| 238 | 20230828 | 151200 | 5396133250 | 28350 | 28500 | 28500 | 28300 | 394 |
| 239 | 20230828 | 151100 | 5384967700 | 28400 | 28400 | 28400 | 28300 | 406 |
| 240 | 20230828 | 151000 | 5373454150 | 28400 | 28400 | 28400 | 28350 | 385 |
| 241 | 20230828 | 150900 | 5362532400 | 28400 | 28450 | 28450 | 28350 | 328 |
| 242 | 20230828 | 150800 | 5353216650 | 28450 | 28400 | 28450 | 28350 | 796 |
| 243 | 20230828 | 150700 | 5330607250 | 28400 | 28400 | 28500 | 28400 | 924 |
| 244 | 20230828 | 150600 | 5304320250 | 28400 | 28400 | 28500 | 28400 | 545 |
| 245 | 20230828 | 150500 | 5288814000 | 28400 | 28500 | 28550 | 28400 | 314 |
| 246 | 20230828 | 150400 | 5279871850 | 28550 | 28550 | 28550 | 28500 | 169 |
| 247 | 20230828 | 150300 | 5275050150 | 28550 | 28650 | 28650 | 28550 | 369 |
| 248 | 20230828 | 150200 | 5264504650 | 28650 | 28600 | 28650 | 28550 | 402 |
| 249 | 20230828 | 150100 | 5253017150 | 28600 | 28550 | 28600 | 28550 | 403 |
| 250 | 20230828 | 150000 | 5241495450 | 28550 | 28550 | 28600 | 28550 | 2648 |
| 251 | 20230828 | 145900 | 5165820250 | 28600 | 28600 | 28600 | 28550 | 363 |
| 252 | 20230828 | 145800 | 5155453150 | 28600 | 28650 | 28650 | 28550 | 540 |
| 253 | 20230828 | 145700 | 5140008950 | 28600 | 28650 | 28650 | 28550 | 856 |
| 254 | 20230828 | 145600 | 5115542800 | 28650 | 28650 | 28700 | 28650 | 422 |
| 255 | 20230828 | 145500 | 5103448600 | 28650 | 28700 | 28750 | 28650 | 871 |
| 256 | 20230828 | 145400 | 5078460750 | 28700 | 28650 | 28700 | 28600 | 554 |
| 257 | 20230828 | 145300 | 5062597300 | 28650 | 28600 | 28650 | 28550 | 1049 |
| 258 | 20230828 | 145200 | 5032617850 | 28600 | 28700 | 28750 | 28600 | 647 |
| 259 | 20230828 | 145100 | 5014064100 | 28700 | 28700 | 28750 | 28700 | 1042 |
| 260 | 20230828 | 145000 | 4984150950 | 28700 | 28700 | 28750 | 28700 | 666 |
| 261 | 20230828 | 144900 | 4965029850 | 28750 | 28750 | 28750 | 28700 | 1166 |
| 262 | 20230828 | 144800 | 4931518200 | 28750 | 28700 | 28750 | 28650 | 1742 |
| 263 | 20230828 | 144700 | 4881533850 | 28700 | 28700 | 28750 | 28650 | 1056 |
| 264 | 20230828 | 144600 | 4851236850 | 28700 | 28700 | 28750 | 28650 | 1434 |
| 265 | 20230828 | 144500 | 4810058350 | 28700 | 28700 | 28750 | 28700 | 1869 |
| 266 | 20230828 | 144400 | 4756398100 | 28700 | 28700 | 28750 | 28650 | 1061 |
| 267 | 20230828 | 144300 | 4725948650 | 28700 | 28700 | 28700 | 28650 | 4694 |
| 268 | 20230828 | 144200 | 4591382400 | 28700 | 28700 | 28700 | 28650 | 1053 |
| 269 | 20230828 | 144100 | 4561198550 | 28650 | 28700 | 28750 | 28650 | 551 |
| 270 | 20230828 | 144000 | 4545385400 | 28750 | 28750 | 28750 | 28700 | 733 |
| 271 | 20230828 | 143900 | 4524320650 | 28750 | 28750 | 28750 | 28650 | 937 |
| 272 | 20230828 | 143800 | 4497431650 | 28700 | 28900 | 28950 | 28650 | 2624 |
| 273 | 20230828 | 143700 | 4421798700 | 28900 | 28400 | 28900 | 28400 | 14517 |
| 274 | 20230828 | 143600 | 4005947900 | 28350 | 28400 | 28400 | 28350 | 467 |
| 275 | 20230828 | 143500 | 3992698050 | 28400 | 28350 | 28400 | 28350 | 343 |
| 276 | 20230828 | 143400 | 3982971500 | 28300 | 28300 | 28350 | 28300 | 321 |
| 277 | 20230828 | 143300 | 3973878050 | 28300 | 28350 | 28350 | 28300 | 102 |
| 278 | 20230828 | 143200 | 3970990000 | 28350 | 28350 | 28350 | 28300 | 207 |
| 279 | 20230828 | 143100 | 3965122800 | 28350 | 28300 | 28350 | 28250 | 169 |
| 280 | 20230828 | 143000 | 3960346100 | 28300 | 28300 | 28350 | 28300 | 596 |
| 281 | 20230828 | 142900 | 3943464400 | 28300 | 28300 | 28300 | 28250 | 95 |
| 282 | 20230828 | 142800 | 3940778550 | 28300 | 28300 | 28300 | 28250 | 110 |
| 283 | 20230828 | 142700 | 3937666800 | 28300 | 28250 | 28300 | 28250 | 73 |
| 284 | 20230828 | 142600 | 3935602100 | 28300 | 28250 | 28300 | 28250 | 407 |
| 285 | 20230828 | 142500 | 3924103550 | 28250 | 28200 | 28250 | 28200 | 55 |
| 286 | 20230828 | 142400 | 3922551050 | 28250 | 28250 | 28250 | 28250 | 14 |
| 287 | 20230828 | 142300 | 3922155550 | 28250 | 28300 | 28300 | 28200 | 58 |
| 288 | 20230828 | 142200 | 3920517650 | 28300 | 28300 | 28300 | 28250 | 466 |
| 289 | 20230828 | 142100 | 3907351750 | 28300 | 28300 | 28300 | 28250 | 217 |
| 290 | 20230828 | 142000 | 3901216250 | 28300 | 28300 | 28300 | 28250 | 35 |
| 291 | 20230828 | 141900 | 3900226000 | 28300 | 28300 | 28300 | 28250 | 114 |
| 292 | 20230828 | 141800 | 3897003700 | 28300 | 28300 | 28300 | 28300 | 21 |
| 293 | 20230828 | 141700 | 3896409400 | 28300 | 28200 | 28300 | 28200 | 568 |
| 294 | 20230828 | 141600 | 3880363150 | 28250 | 28250 | 28250 | 28200 | 43 |
| 295 | 20230828 | 141500 | 3879149950 | 28250 | 28150 | 28250 | 28150 | 1827 |
| 296 | 20230828 | 141400 | 3827664200 | 28150 | 28200 | 28200 | 28150 | 181 |
| 297 | 20230828 | 141300 | 3822567050 | 28200 | 28200 | 28200 | 28150 | 128 |
| 298 | 20230828 | 141200 | 3818963100 | 28200 | 28150 | 28200 | 28150 | 63 |
| 299 | 20230828 | 141100 | 3817189150 | 28200 | 28150 | 28200 | 28150 | 101 |
| 300 | 20230828 | 141000 | 3814342950 | 28200 | 28200 | 28200 | 28200 | 5 |
| 301 | 20230828 | 140900 | 3814201950 | 28200 | 28200 | 28200 | 28150 | 40 |
| 302 | 20230828 | 140800 | 3813075200 | 28200 | 28150 | 28200 | 28150 | 152 |
| 303 | 20230828 | 140700 | 3808791900 | 28150 | 28200 | 28200 | 28150 | 30 |
| 304 | 20230828 | 140600 | 3807947150 | 28150 | 28200 | 28200 | 28150 | 16 |
| 305 | 20230828 | 140500 | 3807496250 | 28150 | 28200 | 28200 | 28150 | 29 |
| 306 | 20230828 | 140400 | 3806679650 | 28200 | 28150 | 28200 | 28150 | 68 |
| 307 | 20230828 | 140300 | 3804765200 | 28150 | 28250 | 28250 | 28150 | 115 |
| 308 | 20230828 | 140200 | 3801523450 | 28200 | 28200 | 28250 | 28200 | 214 |
| 309 | 20230828 | 140100 | 3795487800 | 28200 | 28250 | 28250 | 28200 | 20 |
| 310 | 20230828 | 140000 | 3794923050 | 28250 | 28200 | 28250 | 28200 | 84 |
| 311 | 20230828 | 135900 | 3792554000 | 28250 | 28250 | 28250 | 28200 | 386 |
| 312 | 20230828 | 135800 | 3781668300 | 28250 | 28200 | 28250 | 28200 | 211 |
| 313 | 20230828 | 135700 | 3775712800 | 28250 | 28250 | 28250 | 28250 | 55 |
| 314 | 20230828 | 135600 | 3774159050 | 28250 | 28250 | 28250 | 28200 | 37 |
| 315 | 20230828 | 135500 | 3773115000 | 28250 | 28250 | 28250 | 28250 | 5 |
| 316 | 20230828 | 135400 | 3772973750 | 28250 | 28250 | 28250 | 28200 | 109 |
| 317 | 20230828 | 135300 | 3769899400 | 28250 | 28250 | 28250 | 28250 | 10 |
| 318 | 20230828 | 135200 | 3769616900 | 28200 | 28250 | 28250 | 28200 | 35 |
| 319 | 20230828 | 135100 | 3768629650 | 28250 | 28250 | 28250 | 28200 | 87 |
| 320 | 20230828 | 135000 | 3766174550 | 28250 | 28250 | 28250 | 28200 | 35 |
| 321 | 20230828 | 134900 | 3765187000 | 28250 | 28250 | 28250 | 28250 | 49 |
| 322 | 20230828 | 134800 | 3763802750 | 28250 | 28250 | 28250 | 28200 | 132 |
| 323 | 20230828 | 134700 | 3760075000 | 28250 | 28200 | 28250 | 28200 | 59 |
| 324 | 20230828 | 134600 | 3758410950 | 28250 | 28250 | 28250 | 28200 | 39 |
| 325 | 20230828 | 134500 | 3757310650 | 28250 | 28250 | 28250 | 28250 | 95 |
| 326 | 20230828 | 134400 | 3754626900 | 28250 | 28250 | 28250 | 28200 | 40 |
| 327 | 20230828 | 134300 | 3753498150 | 28250 | 28250 | 28300 | 28250 | 96 |
| 328 | 20230828 | 134200 | 3750785900 | 28250 | 28250 | 28250 | 28200 | 712 |
| 329 | 20230828 | 134100 | 3730673500 | 28250 | 28250 | 28250 | 28200 | 37 |
| 330 | 20230828 | 134000 | 3729628500 | 28200 | 28250 | 28250 | 28200 | 34 |
| 331 | 20230828 | 133900 | 3728669200 | 28250 | 28250 | 28250 | 28250 | 205 |
| 332 | 20230828 | 133800 | 3722877950 | 28200 | 28250 | 28250 | 28200 | 38 |
| 333 | 20230828 | 133700 | 3721805800 | 28250 | 28250 | 28250 | 28200 | 288 |
| 334 | 20230828 | 133600 | 3713672100 | 28300 | 28300 | 28300 | 28300 | 436 |
| 335 | 20230828 | 133500 | 3701333300 | 28300 | 28250 | 28300 | 28250 | 35 |
| 336 | 20230828 | 133400 | 3700344250 | 28300 | 28250 | 28300 | 28250 | 465 |
| 337 | 20230828 | 133300 | 3687206500 | 28200 | 28250 | 28250 | 28200 | 111 |
| 338 | 20230828 | 133200 | 3684074900 | 28250 | 28200 | 28250 | 28200 | 103 |
| 339 | 20230828 | 133100 | 3681169550 | 28200 | 28250 | 28250 | 28200 | 149 |
| 340 | 20230828 | 133000 | 3676961950 | 28300 | 28250 | 28300 | 28250 | 37 |
| 341 | 20230828 | 132900 | 3675916450 | 28200 | 28250 | 28250 | 28200 | 238 |
| 342 | 20230828 | 132800 | 3669197100 | 28250 | 28250 | 28250 | 28200 | 322 |
| 343 | 20230828 | 132700 | 3660100650 | 28250 | 28200 | 28250 | 28200 | 105 |
| 344 | 20230828 | 132600 | 3657137150 | 28250 | 28250 | 28250 | 28200 | 175 |
| 345 | 20230828 | 132500 | 3652201650 | 28250 | 28300 | 28300 | 28250 | 201 |
| 346 | 20230828 | 132400 | 3646520650 | 28300 | 28250 | 28300 | 28250 | 195 |
| 347 | 20230828 | 132300 | 3641002350 | 28300 | 28250 | 28300 | 28250 | 185 |
| 348 | 20230828 | 132200 | 3635775850 | 28250 | 28200 | 28250 | 28200 | 107 |
| 349 | 20230828 | 132100 | 3632755650 | 28250 | 28200 | 28250 | 28200 | 1209 |
| 350 | 20230828 | 132000 | 3598635300 | 28200 | 28250 | 28250 | 28150 | 513 |
| 351 | 20230828 | 131900 | 3584173000 | 28200 | 28200 | 28250 | 28200 | 2493 |
| 352 | 20230828 | 131800 | 3513870050 | 28200 | 28200 | 28200 | 28150 | 1469 |
| 353 | 20230828 | 131700 | 3472444350 | 28200 | 28200 | 28250 | 28150 | 2728 |
| 354 | 20230828 | 131600 | 3395515500 | 28200 | 28150 | 28200 | 28150 | 709 |
| 355 | 20230828 | 131500 | 3375538950 | 28150 | 28150 | 28200 | 28150 | 441 |
| 356 | 20230828 | 131400 | 3363110150 | 28150 | 28150 | 28150 | 28100 | 754 |
| 357 | 20230828 | 131300 | 3341909050 | 28100 | 28150 | 28150 | 28100 | 492 |
| 358 | 20230828 | 131200 | 3328060550 | 28150 | 28100 | 28150 | 28100 | 66 |
| 359 | 20230828 | 131100 | 3326203900 | 28150 | 28100 | 28150 | 28100 | 60 |
| 360 | 20230828 | 131000 | 3324517550 | 28100 | 28150 | 28150 | 28100 | 58 |
| 361 | 20230828 | 130900 | 3322886450 | 28150 | 28150 | 28150 | 28150 | 131 |
| 362 | 20230828 | 130800 | 3319198800 | 28100 | 28100 | 28150 | 28100 | 289 |
| 363 | 20230828 | 130700 | 3311067350 | 28150 | 28150 | 28150 | 28150 | 489 |
| 364 | 20230828 | 130600 | 3297302000 | 28150 | 28150 | 28150 | 28100 | 97 |
| 365 | 20230828 | 130500 | 3294572700 | 28150 | 28150 | 28150 | 28150 | 155 |
| 366 | 20230828 | 130400 | 3290209450 | 28150 | 28150 | 28200 | 28150 | 443 |
| 367 | 20230828 | 130300 | 3277738750 | 28200 | 28200 | 28200 | 28200 | 150 |
| 368 | 20230828 | 130200 | 3273508750 | 28200 | 28150 | 28200 | 28150 | 40 |
| 369 | 20230828 | 130100 | 3272382500 | 28150 | 28200 | 28200 | 28150 | 147 |
| 370 | 20230828 | 130000 | 3268244200 | 28200 | 28200 | 28200 | 28150 | 42 |
| 371 | 20230828 | 125900 | 3267061300 | 28200 | 28200 | 28200 | 28200 | 75 |
| 372 | 20230828 | 125800 | 3264946300 | 28150 | 28150 | 28200 | 28150 | 120 |
| 373 | 20230828 | 125700 | 3261568050 | 28200 | 28200 | 28200 | 28200 | 1310 |
| 374 | 20230828 | 125600 | 3224626050 | 28150 | 28200 | 28200 | 28150 | 30 |
| 375 | 20230828 | 125500 | 3223781300 | 28200 | 28150 | 28200 | 28150 | 10 |
| 376 | 20230828 | 125400 | 3223499550 | 28150 | 28200 | 28200 | 28150 | 92 |
| 377 | 20230828 | 125300 | 3220909000 | 28200 | 28200 | 28200 | 28200 | 9 |
| 378 | 20230828 | 125200 | 3220655200 | 28150 | 28200 | 28200 | 28150 | 30 |
| 379 | 20230828 | 125100 | 3219810450 | 28200 | 28200 | 28200 | 28200 | 5 |
| 380 | 20230828 | 125000 | 3219669450 | 28200 | 28200 | 28200 | 28150 | 190 |
| 381 | 20230828 | 124900 | 3214320450 | 28200 | 28200 | 28200 | 28200 | 5 |
| 382 | 20230828 | 124800 | 3214179450 | 28150 | 28200 | 28200 | 28150 | 41 |
| 383 | 20230828 | 124700 | 3213024500 | 28200 | 28150 | 28200 | 28150 | 93 |
| 384 | 20230828 | 124600 | 3210405800 | 28200 | 28200 | 28200 | 28200 | 26 |
| 385 | 20230828 | 124500 | 3209672600 | 28200 | 28150 | 28200 | 28150 | 36 |
| 386 | 20230828 | 124400 | 3208658850 | 28150 | 28150 | 28200 | 28100 | 784 |
| 387 | 20230828 | 124300 | 3186591650 | 28150 | 28100 | 28150 | 28100 | 60 |
| 388 | 20230828 | 124200 | 3184903900 | 28150 | 28100 | 28150 | 28100 | 10 |
| 389 | 20230828 | 124100 | 3184622650 | 28100 | 28150 | 28150 | 28100 | 41 |
| 390 | 20230828 | 124000 | 3183468900 | 28200 | 28150 | 28200 | 28150 | 127 |
| 391 | 20230828 | 123900 | 3179893600 | 28150 | 28150 | 28150 | 28100 | 336 |
| 392 | 20230828 | 123800 | 3170436650 | 28150 | 28150 | 28150 | 28150 | 35 |
| 393 | 20230828 | 123700 | 3169451400 | 28150 | 28150 | 28150 | 28100 | 88 |
| 394 | 20230828 | 123600 | 3166978100 | 28150 | 28150 | 28150 | 28150 | 18 |
| 395 | 20230828 | 123500 | 3166471400 | 28150 | 28150 | 28150 | 28100 | 118 |
| 396 | 20230828 | 123400 | 3163155300 | 28150 | 28150 | 28150 | 28150 | 10 |
| 397 | 20230828 | 123300 | 3162873800 | 28100 | 28150 | 28150 | 28100 | 84 |
| 398 | 20230828 | 123200 | 3160513100 | 28150 | 28150 | 28150 | 28150 | 8 |
| 399 | 20230828 | 123100 | 3160287900 | 28150 | 28150 | 28150 | 28100 | 125 |
| 400 | 20230828 | 123000 | 3156774800 | 28100 | 28150 | 28150 | 28100 | 64 |
| 401 | 20230828 | 122900 | 3154976150 | 28100 | 28150 | 28150 | 28100 | 33 |
| 402 | 20230828 | 122800 | 3154048400 | 28150 | 28100 | 28150 | 28100 | 11 |
| 403 | 20230828 | 122700 | 3153739050 | 28100 | 28150 | 28150 | 28100 | 129 |
| 404 | 20230828 | 122600 | 3150113600 | 28100 | 28150 | 28150 | 28100 | 58 |
| 405 | 20230828 | 122500 | 3148483550 | 28100 | 28150 | 28150 | 28100 | 41 |
| 406 | 20230828 | 122400 | 3147330650 | 28150 | 28150 | 28150 | 28150 | 207 |
| 407 | 20230828 | 122300 | 3141503600 | 28100 | 28150 | 28150 | 28100 | 32 |
| 408 | 20230828 | 122200 | 3140604000 | 28150 | 28100 | 28150 | 28100 | 88 |
| 409 | 20230828 | 122100 | 3138130950 | 28150 | 28150 | 28150 | 28150 | 12 |
| 410 | 20230828 | 122000 | 3137793150 | 28150 | 28100 | 28150 | 28100 | 39 |
| 411 | 20230828 | 121900 | 3136696500 | 28100 | 28150 | 28150 | 28100 | 59 |
| 412 | 20230828 | 121800 | 3135038300 | 28150 | 28100 | 28150 | 28100 | 69 |
| 413 | 20230828 | 121700 | 3133097200 | 28150 | 28150 | 28150 | 28150 | 13 |
| 414 | 20230828 | 121600 | 3132731250 | 28150 | 28100 | 28150 | 28100 | 83 |
| 415 | 20230828 | 121500 | 3130398700 | 28150 | 28150 | 28150 | 28150 | 5 |
| 416 | 20230828 | 121400 | 3130257950 | 28150 | 28150 | 28150 | 28100 | 37 |
| 417 | 20230828 | 121300 | 3129217600 | 28150 | 28100 | 28150 | 28100 | 169 |
| 418 | 20230828 | 121200 | 3124468250 | 28050 | 28050 | 28100 | 28050 | 371 |
| 419 | 20230828 | 121100 | 3114051450 | 28100 | 28100 | 28100 | 28100 | 11 |
| 420 | 20230828 | 121000 | 3113742350 | 28100 | 28150 | 28150 | 28100 | 28 |
| 421 | 20230828 | 120900 | 3112955300 | 28150 | 28150 | 28150 | 28100 | 96 |
| 422 | 20230828 | 120800 | 3110255800 | 28150 | 28150 | 28150 | 28100 | 36 |
| 423 | 20230828 | 120700 | 3109243600 | 28150 | 28150 | 28150 | 28150 | 5 |
| 424 | 20230828 | 120600 | 3109102850 | 28100 | 28150 | 28150 | 28100 | 30 |
| 425 | 20230828 | 120500 | 3108259600 | 28150 | 28150 | 28150 | 28100 | 18 |
| 426 | 20230828 | 120400 | 3107753400 | 28150 | 28150 | 28150 | 28100 | 87 |
| 427 | 20230828 | 120300 | 3105308200 | 28150 | 28150 | 28150 | 28150 | 6 |
| 428 | 20230828 | 120200 | 3105139300 | 28100 | 28100 | 28150 | 28100 | 86 |
| 429 | 20230828 | 120100 | 3102722400 | 28150 | 28150 | 28150 | 28150 | 110 |
| 430 | 20230828 | 120000 | 3099625900 | 28100 | 28150 | 28150 | 28100 | 164 |
| 431 | 20230828 | 115900 | 3095010650 | 28150 | 28150 | 28200 | 28150 | 170 |
| 432 | 20230828 | 115800 | 3090221900 | 28150 | 28200 | 28200 | 28150 | 87 |
| 433 | 20230828 | 115700 | 3087772350 | 28200 | 28150 | 28200 | 28150 | 30 |
| 434 | 20230828 | 115600 | 3086927600 | 28200 | 28200 | 28200 | 28150 | 25 |
| 435 | 20230828 | 115500 | 3086223500 | 28150 | 28100 | 28150 | 28100 | 105 |
| 436 | 20230828 | 115400 | 3083269250 | 28150 | 28150 | 28150 | 28150 | 78 |
| 437 | 20230828 | 115300 | 3081073550 | 28150 | 28100 | 28150 | 28100 | 65 |
| 438 | 20230828 | 115200 | 3079245000 | 28200 | 28200 | 28200 | 28200 | 205 |
| 439 | 20230828 | 115100 | 3073464000 | 28200 | 28150 | 28200 | 28150 | 2456 |
| 440 | 20230828 | 115000 | 3004215300 | 28200 | 28200 | 28200 | 28150 | 1252 |
| 441 | 20230828 | 114900 | 2968911700 | 28200 | 28050 | 28200 | 28000 | 2073 |
| 442 | 20230828 | 114800 | 2910654500 | 28050 | 28050 | 28050 | 28000 | 264 |
| 443 | 20230828 | 114700 | 2903257150 | 28000 | 28050 | 28050 | 28000 | 377 |
| 444 | 20230828 | 114600 | 2892700850 | 28050 | 28050 | 28050 | 28050 | 5 |
| 445 | 20230828 | 114500 | 2892560600 | 28050 | 28050 | 28050 | 28000 | 103 |
| 446 | 20230828 | 114400 | 2889675950 | 28050 | 28050 | 28050 | 28050 | 5 |
| 447 | 20230828 | 114300 | 2889535700 | 28000 | 28050 | 28050 | 28000 | 82 |
| 448 | 20230828 | 114200 | 2887239450 | 28050 | 28050 | 28050 | 28050 | 5 |
| 449 | 20230828 | 114100 | 2887099200 | 28050 | 28050 | 28050 | 28000 | 36 |
| 450 | 20230828 | 114000 | 2886090650 | 28050 | 28000 | 28050 | 28000 | 61 |
| 451 | 20230828 | 113900 | 2884382250 | 28000 | 28050 | 28050 | 28000 | 109 |
| 452 | 20230828 | 113800 | 2881326050 | 28050 | 28050 | 28050 | 28050 | 10 |
| 453 | 20230828 | 113700 | 2881045550 | 28000 | 28050 | 28050 | 28000 | 105 |
| 454 | 20230828 | 113600 | 2878104400 | 28050 | 28000 | 28050 | 28000 | 10 |
| 455 | 20230828 | 113500 | 2877824150 | 28000 | 28050 | 28050 | 28000 | 38 |
| 456 | 20230828 | 113400 | 2876759500 | 28050 | 28000 | 28050 | 28000 | 59 |
| 457 | 20230828 | 113300 | 2875107200 | 28000 | 28050 | 28050 | 28000 | 29 |
| 458 | 20230828 | 113200 | 2874294950 | 28050 | 28000 | 28050 | 28000 | 30 |
| 459 | 20230828 | 113100 | 2873454700 | 28050 | 28050 | 28050 | 28050 | 10 |
| 460 | 20230828 | 113000 | 2873174200 | 28000 | 28000 | 28050 | 28000 | 139 |
| 461 | 20230828 | 112900 | 2869281950 | 28050 | 28050 | 28050 | 28050 | 9 |
| 462 | 20230828 | 112800 | 2869029500 | 28050 | 28000 | 28050 | 28000 | 1080 |
| 463 | 20230828 | 112700 | 2838788950 | 28050 | 28000 | 28050 | 28000 | 91 |
| 464 | 20230828 | 112600 | 2836239050 | 28050 | 28000 | 28050 | 28000 | 35 |
| 465 | 20230828 | 112500 | 2835258800 | 28050 | 28050 | 28050 | 28050 | 11 |
| 466 | 20230828 | 112400 | 2834950250 | 28050 | 28050 | 28050 | 28000 | 30 |
| 467 | 20230828 | 112300 | 2834109950 | 28000 | 28050 | 28050 | 28000 | 153 |
| 468 | 20230828 | 112200 | 2829825700 | 28050 | 28050 | 28050 | 28000 | 37 |
| 469 | 20230828 | 112100 | 2828789100 | 28050 | 28050 | 28050 | 28000 | 44 |
| 470 | 20230828 | 112000 | 2827556650 | 28000 | 28050 | 28050 | 28000 | 45 |
| 471 | 20230828 | 111900 | 2826295900 | 28100 | 28100 | 28100 | 28100 | 5 |
| 472 | 20230828 | 111800 | 2826155400 | 28100 | 28100 | 28100 | 28050 | 34 |
| 473 | 20230828 | 111700 | 2825201200 | 28100 | 28100 | 28100 | 28100 | 5 |
| 474 | 20230828 | 111600 | 2825060700 | 28050 | 28100 | 28100 | 28050 | 97 |
| 475 | 20230828 | 111500 | 2822339550 | 28100 | 28100 | 28100 | 28100 | 11 |
| 476 | 20230828 | 111400 | 2822030450 | 28050 | 28100 | 28100 | 28050 | 35 |
| 477 | 20230828 | 111300 | 2821048450 | 28050 | 28000 | 28050 | 28000 | 634 |
| 478 | 20230828 | 111200 | 2803267650 | 28000 | 28050 | 28050 | 28000 | 39 |
| 479 | 20230828 | 111100 | 2802174900 | 28050 | 28000 | 28050 | 28000 | 29 |
| 480 | 20230828 | 111000 | 2801362200 | 28000 | 28050 | 28050 | 28000 | 32 |
| 481 | 20230828 | 110900 | 2800465850 | 28050 | 28000 | 28050 | 28000 | 65 |
| 482 | 20230828 | 110800 | 2798645550 | 28000 | 28050 | 28050 | 28000 | 34 |
| 483 | 20230828 | 110700 | 2797693050 | 28050 | 28000 | 28050 | 28000 | 39 |
| 484 | 20230828 | 110600 | 2796600700 | 28050 | 28000 | 28050 | 28000 | 20 |
| 485 | 20230828 | 110500 | 2796040450 | 28050 | 28050 | 28050 | 28000 | 89 |
| 486 | 20230828 | 110400 | 2793547950 | 28050 | 28050 | 28050 | 28050 | 105 |
| 487 | 20230828 | 110300 | 2790602700 | 28050 | 28000 | 28050 | 28000 | 34 |
| 488 | 20230828 | 110200 | 2789650450 | 28050 | 28050 | 28050 | 28000 | 319 |
| 489 | 20230828 | 110100 | 2780705200 | 28050 | 28000 | 28050 | 28000 | 142 |
| 490 | 20230828 | 110000 | 2776728350 | 28050 | 28050 | 28050 | 28000 | 68 |
| 491 | 20230828 | 105900 | 2774821500 | 28050 | 28050 | 28050 | 28000 | 99 |
| 492 | 20230828 | 105800 | 2772048450 | 28050 | 28050 | 28050 | 28050 | 94 |
| 493 | 20230828 | 105700 | 2769411750 | 28050 | 28050 | 28100 | 28050 | 162 |
| 494 | 20230828 | 105600 | 2764867400 | 28100 | 28050 | 28100 | 28050 | 19 |
| 495 | 20230828 | 105500 | 2764334100 | 28050 | 28000 | 28050 | 28000 | 549 |
| 496 | 20230828 | 105400 | 2748959950 | 28000 | 28000 | 28000 | 28000 | 5 |
| 497 | 20230828 | 105300 | 2748819950 | 27950 | 27900 | 27950 | 27900 | 1226 |
| 498 | 20230828 | 105200 | 2714554450 | 27950 | 27950 | 27950 | 27950 | 11 |
| 499 | 20230828 | 105100 | 2714247000 | 27950 | 27900 | 27950 | 27900 | 93 |
| 500 | 20230828 | 105000 | 2711651550 | 27900 | 27900 | 27950 | 27900 | 224 |
| 501 | 20230828 | 104900 | 2705400150 | 27900 | 28000 | 28000 | 27900 | 357 |
| 502 | 20230828 | 104800 | 2695427400 | 27950 | 28000 | 28000 | 27950 | 138 |
| 503 | 20230828 | 104700 | 2691570050 | 27950 | 27950 | 28000 | 27950 | 82 |
| 504 | 20230828 | 104600 | 2689277400 | 28000 | 28000 | 28000 | 28000 | 5 |
| 505 | 20230828 | 104500 | 2689137400 | 28000 | 28050 | 28050 | 27950 | 2199 |
| 506 | 20230828 | 104400 | 2627574900 | 28050 | 28050 | 28050 | 28050 | 985 |
| 507 | 20230828 | 104300 | 2599945650 | 28050 | 28100 | 28100 | 28050 | 22 |
| 508 | 20230828 | 104200 | 2599328050 | 28100 | 28050 | 28100 | 28050 | 178 |
| 509 | 20230828 | 104100 | 2594334650 | 28050 | 28100 | 28100 | 28050 | 134 |
| 510 | 20230828 | 104000 | 2590572150 | 28100 | 28100 | 28100 | 28050 | 146 |
| 511 | 20230828 | 103900 | 2586471050 | 28100 | 28100 | 28100 | 28100 | 23 |
| 512 | 20230828 | 103800 | 2585824750 | 28100 | 28050 | 28100 | 28050 | 612 |
| 513 | 20230828 | 103700 | 2568653800 | 28100 | 28050 | 28100 | 28050 | 60 |
| 514 | 20230828 | 103600 | 2566970500 | 28050 | 28100 | 28100 | 28050 | 87 |
| 515 | 20230828 | 103500 | 2564529650 | 28050 | 28100 | 28100 | 28050 | 1011 |
| 516 | 20230828 | 103400 | 2536170550 | 28050 | 28100 | 28100 | 28050 | 547 |
| 517 | 20230828 | 103300 | 2520822450 | 28100 | 28100 | 28100 | 28100 | 5 |
| 518 | 20230828 | 103200 | 2520681950 | 28100 | 28100 | 28100 | 28050 | 34 |
| 519 | 20230828 | 103100 | 2519727750 | 28100 | 28100 | 28150 | 28100 | 1746 |
| 520 | 20230828 | 103000 | 2470664850 | 28100 | 28150 | 28150 | 28100 | 396 |
| 521 | 20230828 | 102900 | 2459519450 | 28150 | 28200 | 28200 | 28100 | 2721 |
| 522 | 20230828 | 102800 | 2382947550 | 28200 | 28200 | 28200 | 28150 | 31 |
| 523 | 20230828 | 102700 | 2382074600 | 28150 | 28200 | 28200 | 28150 | 1505 |
| 524 | 20230828 | 102600 | 2339708600 | 28200 | 28200 | 28200 | 28150 | 211 |
| 525 | 20230828 | 102500 | 2333762300 | 28200 | 28200 | 28200 | 28200 | 207 |
| 526 | 20230828 | 102400 | 2327924900 | 28200 | 28200 | 28250 | 28200 | 85 |
| 527 | 20230828 | 102300 | 2325527650 | 28250 | 28250 | 28250 | 28250 | 5 |
| 528 | 20230828 | 102200 | 2325386400 | 28250 | 28250 | 28250 | 28200 | 435 |
| 529 | 20230828 | 102100 | 2313108900 | 28250 | 28250 | 28250 | 28250 | 5 |
| 530 | 20230828 | 102000 | 2312967650 | 28200 | 28200 | 28250 | 28200 | 94 |
| 531 | 20230828 | 101900 | 2310316600 | 28200 | 28200 | 28250 | 28200 | 452 |
| 532 | 20230828 | 101800 | 2297569950 | 28200 | 28250 | 28250 | 28200 | 95 |
| 533 | 20230828 | 101700 | 2294889950 | 28250 | 28200 | 28250 | 28200 | 434 |
| 534 | 20230828 | 101600 | 2282650900 | 28250 | 28250 | 28250 | 28200 | 284 |
| 535 | 20230828 | 101500 | 2274641600 | 28200 | 28200 | 28200 | 28200 | 35 |
| 536 | 20230828 | 101400 | 2273654600 | 28200 | 28200 | 28200 | 28200 | 1489 |
| 537 | 20230828 | 101300 | 2231664800 | 28200 | 28200 | 28200 | 28150 | 110 |
| 538 | 20230828 | 101200 | 2228566700 | 28200 | 28150 | 28200 | 28150 | 27 |
| 539 | 20230828 | 101100 | 2227806300 | 28200 | 28200 | 28200 | 28150 | 1086 |
| 540 | 20230828 | 101000 | 2197182550 | 28200 | 28150 | 28200 | 28150 | 134 |
| 541 | 20230828 | 100900 | 2193410150 | 28150 | 28200 | 28200 | 28150 | 671 |
| 542 | 20230828 | 100800 | 2174520700 | 28200 | 28200 | 28200 | 28200 | 127 |
| 543 | 20230828 | 100700 | 2170939300 | 28200 | 28200 | 28200 | 28150 | 455 |
| 544 | 20230828 | 100600 | 2158109500 | 28200 | 28150 | 28200 | 28150 | 56 |
| 545 | 20230828 | 100500 | 2156532550 | 28150 | 28150 | 28150 | 28150 | 79 |
| 546 | 20230828 | 100400 | 2154308700 | 28200 | 28200 | 28200 | 28200 | 1 |
| 547 | 20230828 | 100300 | 2154280500 | 28150 | 28150 | 28200 | 28150 | 97 |
| 548 | 20230828 | 100200 | 2151549900 | 28150 | 28150 | 28150 | 28150 | 96 |
| 549 | 20230828 | 100100 | 2148847500 | 28200 | 28200 | 28200 | 28150 | 95 |
| 550 | 20230828 | 100000 | 2146169950 | 28150 | 28150 | 28200 | 28150 | 29 |
| 551 | 20230828 | 095900 | 2145352500 | 28150 | 28150 | 28150 | 28150 | 185 |
| 552 | 20230828 | 095800 | 2140144750 | 28150 | 28150 | 28150 | 28150 | 67 |
| 553 | 20230828 | 095700 | 2138258700 | 28150 | 28150 | 28150 | 28150 | 117 |
| 554 | 20230828 | 095600 | 2134965150 | 28150 | 28150 | 28150 | 28150 | 12 |
| 555 | 20230828 | 095500 | 2134627350 | 28150 | 28150 | 28150 | 28150 | 78 |
| 556 | 20230828 | 095400 | 2132431650 | 28150 | 28150 | 28150 | 28150 | 77 |
| 557 | 20230828 | 095300 | 2130264100 | 28150 | 28200 | 28200 | 28150 | 562 |
| 558 | 20230828 | 095200 | 2114415750 | 28200 | 28200 | 28200 | 28200 | 77 |
| 559 | 20230828 | 095100 | 2112244350 | 28250 | 28200 | 28250 | 28200 | 1378 |
| 560 | 20230828 | 095000 | 2073384600 | 28200 | 28150 | 28200 | 28150 | 38 |
| 561 | 20230828 | 094900 | 2072314500 | 28150 | 28150 | 28150 | 28150 | 98 |
| 562 | 20230828 | 094800 | 2069555800 | 28150 | 28150 | 28150 | 28150 | 544 |
| 563 | 20230828 | 094700 | 2054242200 | 28150 | 28150 | 28150 | 28150 | 5 |
| 564 | 20230828 | 094600 | 2054101450 | 28150 | 28150 | 28200 | 28150 | 3343 |
| 565 | 20230828 | 094500 | 1959845950 | 28150 | 28150 | 28150 | 28100 | 1006 |
| 566 | 20230828 | 094400 | 1931532200 | 28200 | 28150 | 28200 | 28150 | 1240 |
| 567 | 20230828 | 094300 | 1896626000 | 28150 | 28150 | 28150 | 28150 | 26 |
| 568 | 20230828 | 094200 | 1895894100 | 28150 | 28150 | 28150 | 28150 | 4523 |
| 569 | 20230828 | 094100 | 1768571650 | 28150 | 28150 | 28200 | 28150 | 249 |
| 570 | 20230828 | 094000 | 1761562250 | 28200 | 28200 | 28200 | 28150 | 222 |
| 571 | 20230828 | 093900 | 1755303950 | 28200 | 28200 | 28200 | 28200 | 73 |
| 572 | 20230828 | 093800 | 1753245350 | 28200 | 28200 | 28200 | 28150 | 138 |
| 573 | 20230828 | 093700 | 1749355000 | 28200 | 28200 | 28200 | 28200 | 532 |
| 574 | 20230828 | 093600 | 1734352600 | 28150 | 28200 | 28200 | 28150 | 3265 |
| 575 | 20230828 | 093500 | 1642398000 | 28200 | 28250 | 28250 | 28200 | 459 |
| 576 | 20230828 | 093400 | 1629451700 | 28250 | 28250 | 28250 | 28200 | 37 |
| 577 | 20230828 | 093300 | 1628407700 | 28250 | 28200 | 28250 | 28200 | 513 |
| 578 | 20230828 | 093200 | 1613941000 | 28200 | 28200 | 28200 | 28200 | 31 |
| 579 | 20230828 | 093100 | 1613066800 | 28200 | 28150 | 28200 | 28150 | 1158 |
| 580 | 20230828 | 093000 | 1580411600 | 28150 | 28200 | 28250 | 28150 | 645 |
| 581 | 20230828 | 092900 | 1562229850 | 28200 | 28150 | 28200 | 28150 | 2820 |
| 582 | 20230828 | 092800 | 1482711750 | 28150 | 28150 | 28200 | 28150 | 499 |
| 583 | 20230828 | 092700 | 1468656850 | 28150 | 28200 | 28200 | 28150 | 993 |
| 584 | 20230828 | 092600 | 1440659000 | 28200 | 28250 | 28250 | 28200 | 4345 |
| 585 | 20230828 | 092500 | 1318123750 | 28250 | 28150 | 28250 | 28150 | 2780 |
| 586 | 20230828 | 092400 | 1239732550 | 28150 | 28200 | 28200 | 28150 | 451 |
| 587 | 20230828 | 092300 | 1227020050 | 28200 | 28200 | 28250 | 28150 | 657 |
| 588 | 20230828 | 092200 | 1208496050 | 28200 | 28250 | 28250 | 28200 | 359 |
| 589 | 20230828 | 092100 | 1198369550 | 28200 | 28250 | 28250 | 28200 | 1071 |
| 590 | 20230828 | 092000 | 1168165100 | 28250 | 28250 | 28250 | 28200 | 1193 |
| 591 | 20230828 | 091900 | 1134505700 | 28250 | 28300 | 28300 | 28200 | 662 |
| 592 | 20230828 | 091800 | 1115807050 | 28250 | 28200 | 28250 | 28200 | 627 |
| 593 | 20230828 | 091700 | 1098098950 | 28250 | 28250 | 28250 | 28200 | 669 |
| 594 | 20230828 | 091600 | 1079204500 | 28200 | 28200 | 28250 | 28200 | 947 |
| 595 | 20230828 | 091500 | 1052496300 | 28200 | 28250 | 28300 | 28200 | 1765 |
| 596 | 20230828 | 091400 | 1002593900 | 28300 | 28200 | 28300 | 28200 | 1071 |
| 597 | 20230828 | 091300 | 972350100 | 28200 | 28250 | 28250 | 28200 | 1553 |
| 598 | 20230828 | 091200 | 928525100 | 28300 | 28300 | 28300 | 28250 | 636 |
| 599 | 20230828 | 091100 | 910538000 | 28300 | 28300 | 28300 | 28250 | 883 |
| 600 | 20230828 | 091000 | 885551400 | 28300 | 28300 | 28300 | 28300 | 250 |
| 601 | 20230828 | 090900 | 878476400 | 28300 | 28250 | 28300 | 28250 | 983 |
| 602 | 20230828 | 090800 | 850697500 | 28250 | 28250 | 28250 | 28200 | 714 |
| 603 | 20230828 | 090700 | 830539050 | 28200 | 28200 | 28250 | 28200 | 1009 |
| 604 | 20230828 | 090600 | 802068650 | 28200 | 28300 | 28300 | 28200 | 2478 |
| 605 | 20230828 | 090500 | 732131950 | 28300 | 28400 | 28400 | 28300 | 1479 |
| 606 | 20230828 | 090400 | 690206850 | 28400 | 28400 | 28450 | 28300 | 1900 |
| 607 | 20230828 | 090300 | 636271250 | 28400 | 28450 | 28450 | 28350 | 949 |
| 608 | 20230828 | 090200 | 609343250 | 28500 | 28650 | 28700 | 28450 | 3828 |
| 609 | 20230828 | 090100 | 500078750 | 28700 | 28900 | 28900 | 28600 | 5995 |
| 610 | 20230828 | 090000 | 327721750 | 28850 | 28800 | 28950 | 28800 | 11366 |