33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 3 | 20230828 | 190800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230828 | 190700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230828 | 190600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230828 | 190500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230828 | 190400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230828 | 190300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230828 | 190200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230828 | 190100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230828 | 190000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230828 | 185900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230828 | 185800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230828 | 185700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230828 | 185600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230828 | 185500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230828 | 185400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230828 | 185300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230828 | 185200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230828 | 185100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230828 | 185000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230828 | 184900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230828 | 184800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230828 | 184700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230828 | 184600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230828 | 184500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230828 | 184400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230828 | 184300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230828 | 184200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230828 | 184100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230828 | 184000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230828 | 183900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 33 | 20230828 | 183800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230828 | 183700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230828 | 183600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230828 | 183500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230828 | 183400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230828 | 183300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230828 | 183200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230828 | 183100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230828 | 183000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230828 | 182900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230828 | 182800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230828 | 182700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230828 | 182600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230828 | 182500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230828 | 182400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230828 | 182300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230828 | 182200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230828 | 182100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230828 | 182000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230828 | 181900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230828 | 181800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230828 | 181700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230828 | 181600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230828 | 181500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230828 | 181400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230828 | 181300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230828 | 181200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230828 | 181100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230828 | 181000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230828 | 180900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 63 | 20230828 | 180800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230828 | 180700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230828 | 180600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230828 | 180500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230828 | 180400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230828 | 180300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230828 | 180200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230828 | 180100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230828 | 180000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230828 | 175900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230828 | 175800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230828 | 175700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230828 | 175600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230828 | 175500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230828 | 175400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230828 | 175300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230828 | 175200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230828 | 175100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230828 | 175000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230828 | 174900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230828 | 174800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230828 | 174700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230828 | 174600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230828 | 174500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230828 | 174400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230828 | 174300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230828 | 174200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230828 | 174100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230828 | 174000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230828 | 173900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 93 | 20230828 | 173800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230828 | 173700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230828 | 173600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230828 | 173500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230828 | 173400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230828 | 173300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230828 | 173200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230828 | 173100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230828 | 173000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230828 | 172900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230828 | 172800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230828 | 172700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230828 | 172600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230828 | 172500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230828 | 172400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230828 | 172300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230828 | 172200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230828 | 172100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230828 | 172000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230828 | 171900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230828 | 171800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230828 | 171700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230828 | 171600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230828 | 171500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230828 | 171400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230828 | 171300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230828 | 171200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230828 | 171100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230828 | 171000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230828 | 170900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 123 | 20230828 | 170800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230828 | 170700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230828 | 170600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230828 | 170500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230828 | 170400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230828 | 170300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230828 | 170200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230828 | 170100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230828 | 170000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230828 | 165900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230828 | 165800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230828 | 165700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230828 | 165600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230828 | 165500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230828 | 165400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230828 | 165300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230828 | 165200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230828 | 165100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230828 | 165000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230828 | 164900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230828 | 164800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230828 | 164700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230828 | 164600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230828 | 164500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230828 | 164400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230828 | 164300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230828 | 164200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230828 | 164100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230828 | 164000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230828 | 163900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 153 | 20230828 | 163800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230828 | 163700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230828 | 163600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230828 | 163500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230828 | 163400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230828 | 163300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230828 | 163200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230828 | 163100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230828 | 163000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230828 | 162900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230828 | 162800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230828 | 162700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230828 | 162600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230828 | 162500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230828 | 162400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230828 | 162300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230828 | 162200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230828 | 162100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230828 | 162000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230828 | 161900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230828 | 161800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230828 | 161700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230828 | 161600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230828 | 161500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230828 | 161400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230828 | 161300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230828 | 161200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230828 | 161100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230828 | 161000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230828 | 160900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 183 | 20230828 | 160800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230828 | 160700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230828 | 160600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230828 | 160500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230828 | 160400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230828 | 160300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230828 | 160200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230828 | 160100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230828 | 160000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230828 | 155900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230828 | 155800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230828 | 155700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230828 | 155600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230828 | 155500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230828 | 155400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230828 | 155300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230828 | 155200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230828 | 155100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230828 | 155000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230828 | 154900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230828 | 154800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230828 | 154700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230828 | 154600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230828 | 154500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230828 | 154400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230828 | 154300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230828 | 154200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230828 | 154100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230828 | 154000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230828 | 153900 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 213 | 20230828 | 153800 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230828 | 153700 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230828 | 153600 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230828 | 153500 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230828 | 153400 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230828 | 153300 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230828 | 153200 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230828 | 153100 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230828 | 153000 | 46262131200 | 48000 | 48000 | 48000 | 48000 | 52246 |
| 222 | 20230828 | 152900 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20230828 | 152800 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20230828 | 152700 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20230828 | 152600 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20230828 | 152500 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20230828 | 152400 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20230828 | 152300 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20230828 | 152200 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20230828 | 152100 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20230828 | 152000 | 43754323200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20230828 | 151900 | 43754323200 | 48050 | 48050 | 48100 | 48000 | 6510 |
| 233 | 20230828 | 151800 | 43441690300 | 48050 | 48000 | 48050 | 48000 | 8480 |
| 234 | 20230828 | 151700 | 43034229850 | 48050 | 48000 | 48050 | 48000 | 712 |
| 235 | 20230828 | 151600 | 43000025800 | 48000 | 48000 | 48050 | 48000 | 1038 |
| 236 | 20230828 | 151500 | 42950168850 | 48000 | 47950 | 48000 | 47950 | 6940 |
| 237 | 20230828 | 151400 | 42617063150 | 48000 | 48000 | 48000 | 47950 | 980 |
| 238 | 20230828 | 151300 | 42570042900 | 47950 | 48000 | 48000 | 47950 | 477 |
| 239 | 20230828 | 151200 | 42547160600 | 47950 | 47950 | 48000 | 47900 | 3870 |
| 240 | 20230828 | 151100 | 42361598200 | 47950 | 47950 | 47950 | 47900 | 751 |
| 241 | 20230828 | 151000 | 42325606250 | 47900 | 47900 | 48000 | 47900 | 3588 |
| 242 | 20230828 | 150900 | 42153569650 | 47950 | 47950 | 47950 | 47900 | 1333 |
| 243 | 20230828 | 150800 | 42089657650 | 47900 | 47950 | 47950 | 47900 | 6125 |
| 244 | 20230828 | 150700 | 41796053350 | 47900 | 47950 | 47950 | 47900 | 493 |
| 245 | 20230828 | 150600 | 41772419800 | 47950 | 47900 | 47950 | 47900 | 1658 |
| 246 | 20230828 | 150500 | 41692925450 | 47900 | 47900 | 47950 | 47900 | 1404 |
| 247 | 20230828 | 150400 | 41625650100 | 47900 | 47950 | 47950 | 47900 | 1975 |
| 248 | 20230828 | 150300 | 41531000650 | 47900 | 47950 | 47950 | 47850 | 13080 |
| 249 | 20230828 | 150200 | 40904399450 | 47950 | 47950 | 47950 | 47900 | 410 |
| 250 | 20230828 | 150100 | 40884754950 | 47950 | 47900 | 47950 | 47900 | 4609 |
| 251 | 20230828 | 150000 | 40663880550 | 47900 | 47900 | 47950 | 47850 | 2665 |
| 252 | 20230828 | 145900 | 40536256400 | 47850 | 47850 | 47900 | 47850 | 6351 |
| 253 | 20230828 | 145800 | 40232065950 | 47900 | 47850 | 47900 | 47850 | 1597 |
| 254 | 20230828 | 145700 | 40155605650 | 47850 | 47900 | 47900 | 47850 | 1782 |
| 255 | 20230828 | 145600 | 40070325700 | 47900 | 47850 | 47900 | 47800 | 13967 |
| 256 | 20230828 | 145500 | 39402034600 | 47850 | 47850 | 47850 | 47800 | 7302 |
| 257 | 20230828 | 145400 | 39052835300 | 47850 | 47800 | 47850 | 47800 | 12637 |
| 258 | 20230828 | 145300 | 38448196450 | 47850 | 47850 | 47850 | 47800 | 2156 |
| 259 | 20230828 | 145200 | 38345046050 | 47850 | 47850 | 47850 | 47800 | 699 |
| 260 | 20230828 | 145100 | 38311610400 | 47800 | 47850 | 47850 | 47800 | 5046 |
| 261 | 20230828 | 145000 | 38070241850 | 47850 | 47850 | 47850 | 47800 | 293 |
| 262 | 20230828 | 144900 | 38056229650 | 47800 | 47800 | 47850 | 47800 | 1940 |
| 263 | 20230828 | 144800 | 37963495400 | 47850 | 47800 | 47850 | 47800 | 722 |
| 264 | 20230828 | 144700 | 37928965500 | 47850 | 47800 | 47850 | 47800 | 489 |
| 265 | 20230828 | 144600 | 37905575500 | 47850 | 47850 | 47900 | 47800 | 3257 |
| 266 | 20230828 | 144500 | 37749773650 | 47800 | 47850 | 47900 | 47800 | 5357 |
| 267 | 20230828 | 144400 | 37493443600 | 47850 | 47800 | 47900 | 47800 | 1638 |
| 268 | 20230828 | 144300 | 37415075600 | 47850 | 47850 | 47900 | 47800 | 7620 |
| 269 | 20230828 | 144200 | 37050460200 | 47850 | 47850 | 47900 | 47800 | 15043 |
| 270 | 20230828 | 144100 | 36330658050 | 47850 | 47850 | 47850 | 47800 | 930 |
| 271 | 20230828 | 144000 | 36286175000 | 47850 | 47850 | 47850 | 47800 | 859 |
| 272 | 20230828 | 143900 | 36245104550 | 47850 | 47850 | 47850 | 47800 | 1466 |
| 273 | 20230828 | 143800 | 36175008150 | 47850 | 47800 | 47850 | 47800 | 520 |
| 274 | 20230828 | 143700 | 36150137150 | 47800 | 47850 | 47850 | 47800 | 1040 |
| 275 | 20230828 | 143600 | 36100386150 | 47850 | 47850 | 47850 | 47800 | 853 |
| 276 | 20230828 | 143500 | 36059583300 | 47850 | 47900 | 47900 | 47800 | 17791 |
| 277 | 20230828 | 143400 | 35208302800 | 47850 | 47900 | 47900 | 47850 | 1270 |
| 278 | 20230828 | 143300 | 35147477350 | 47900 | 47950 | 47950 | 47850 | 5658 |
| 279 | 20230828 | 143200 | 34876472550 | 47900 | 47900 | 47950 | 47900 | 1083 |
| 280 | 20230828 | 143100 | 34824595550 | 47950 | 47900 | 47950 | 47900 | 247 |
| 281 | 20230828 | 143000 | 34812757050 | 47900 | 47900 | 47950 | 47900 | 622 |
| 282 | 20230828 | 142900 | 34782962750 | 47900 | 47900 | 47950 | 47900 | 501 |
| 283 | 20230828 | 142800 | 34758957800 | 47900 | 47850 | 47950 | 47850 | 3098 |
| 284 | 20230828 | 142700 | 34610563450 | 47900 | 47900 | 47900 | 47850 | 471 |
| 285 | 20230828 | 142600 | 34588011250 | 47850 | 47850 | 47900 | 47850 | 1641 |
| 286 | 20230828 | 142500 | 34509477650 | 47850 | 47900 | 47900 | 47850 | 901 |
| 287 | 20230828 | 142400 | 34466337850 | 47850 | 47850 | 47900 | 47800 | 4904 |
| 288 | 20230828 | 142300 | 34231666200 | 47850 | 47800 | 47850 | 47800 | 1069 |
| 289 | 20230828 | 142200 | 34180527900 | 47800 | 47800 | 47850 | 47800 | 841 |
| 290 | 20230828 | 142100 | 34140316500 | 47800 | 47850 | 47850 | 47800 | 648 |
| 291 | 20230828 | 142000 | 34109323350 | 47850 | 47850 | 47850 | 47800 | 814 |
| 292 | 20230828 | 141900 | 34070379650 | 47850 | 47850 | 47850 | 47800 | 964 |
| 293 | 20230828 | 141800 | 34024273300 | 47850 | 47850 | 47850 | 47800 | 1206 |
| 294 | 20230828 | 141700 | 33966582150 | 47800 | 47850 | 47850 | 47800 | 3720 |
| 295 | 20230828 | 141600 | 33788692250 | 47850 | 47850 | 47850 | 47800 | 985 |
| 296 | 20230828 | 141500 | 33741570200 | 47850 | 47800 | 47850 | 47800 | 2118 |
| 297 | 20230828 | 141400 | 33640235600 | 47850 | 47850 | 47900 | 47800 | 1952 |
| 298 | 20230828 | 141300 | 33546833250 | 47850 | 47850 | 47850 | 47800 | 6520 |
| 299 | 20230828 | 141200 | 33234860100 | 47850 | 47850 | 47850 | 47800 | 3172 |
| 300 | 20230828 | 141100 | 33083094250 | 47850 | 47850 | 47850 | 47800 | 821 |
| 301 | 20230828 | 141000 | 33043821250 | 47850 | 47800 | 47850 | 47800 | 3118 |
| 302 | 20230828 | 140900 | 32894640800 | 47850 | 47850 | 47850 | 47800 | 1768 |
| 303 | 20230828 | 140800 | 32810076050 | 47850 | 47850 | 47850 | 47800 | 1158 |
| 304 | 20230828 | 140700 | 32754673650 | 47850 | 47850 | 47850 | 47800 | 1461 |
| 305 | 20230828 | 140600 | 32684783750 | 47800 | 47850 | 47850 | 47800 | 463 |
| 306 | 20230828 | 140500 | 32662637700 | 47850 | 47850 | 47850 | 47800 | 3345 |
| 307 | 20230828 | 140400 | 32502708750 | 47850 | 47850 | 47850 | 47800 | 4544 |
| 308 | 20230828 | 140300 | 32285335000 | 47850 | 47900 | 47950 | 47800 | 21015 |
| 309 | 20230828 | 140200 | 31279810400 | 47900 | 47900 | 47950 | 47900 | 4374 |
| 310 | 20230828 | 140100 | 31070291950 | 47900 | 47950 | 47950 | 47900 | 4514 |
| 311 | 20230828 | 140000 | 30854065800 | 47950 | 47900 | 47950 | 47900 | 974 |
| 312 | 20230828 | 135900 | 30807401150 | 47900 | 47900 | 47950 | 47900 | 3274 |
| 313 | 20230828 | 135800 | 30650573500 | 47950 | 47900 | 47950 | 47900 | 6057 |
| 314 | 20230828 | 135700 | 30360423950 | 47900 | 47950 | 48000 | 47900 | 45126 |
| 315 | 20230828 | 135600 | 28197920400 | 47950 | 48000 | 48050 | 47950 | 37389 |
| 316 | 20230828 | 135500 | 26403330700 | 48000 | 48050 | 48050 | 48000 | 1180 |
| 317 | 20230828 | 135400 | 26346681600 | 48050 | 48000 | 48050 | 48000 | 423 |
| 318 | 20230828 | 135300 | 26326365000 | 48000 | 48050 | 48050 | 48000 | 601 |
| 319 | 20230828 | 135200 | 26297503050 | 48000 | 48000 | 48050 | 48000 | 395 |
| 320 | 20230828 | 135100 | 26278536100 | 48050 | 48050 | 48050 | 48000 | 1084 |
| 321 | 20230828 | 135000 | 26226486400 | 48000 | 48000 | 48050 | 48000 | 448 |
| 322 | 20230828 | 134900 | 26204977800 | 48000 | 48000 | 48050 | 48000 | 930 |
| 323 | 20230828 | 134800 | 26160327150 | 48050 | 48000 | 48050 | 48000 | 538 |
| 324 | 20230828 | 134700 | 26134488400 | 48000 | 48050 | 48050 | 48000 | 2957 |
| 325 | 20230828 | 134600 | 25992551050 | 48000 | 48000 | 48050 | 48000 | 926 |
| 326 | 20230828 | 134500 | 25948068200 | 48050 | 48050 | 48050 | 48000 | 1129 |
| 327 | 20230828 | 134400 | 25893834050 | 48000 | 48000 | 48050 | 48000 | 294 |
| 328 | 20230828 | 134300 | 25879718150 | 48000 | 48000 | 48050 | 48000 | 359 |
| 329 | 20230828 | 134200 | 25862480850 | 48000 | 48050 | 48050 | 48000 | 656 |
| 330 | 20230828 | 134100 | 25830969500 | 48050 | 48050 | 48050 | 48000 | 604 |
| 331 | 20230828 | 134000 | 25801961600 | 48050 | 48000 | 48050 | 48000 | 244 |
| 332 | 20230828 | 133900 | 25790247050 | 48050 | 48050 | 48050 | 48000 | 579 |
| 333 | 20230828 | 133800 | 25762445850 | 48050 | 48000 | 48050 | 48000 | 1643 |
| 334 | 20230828 | 133700 | 25683561200 | 48050 | 48000 | 48050 | 48000 | 2114 |
| 335 | 20230828 | 133600 | 25582069750 | 48000 | 48000 | 48050 | 48000 | 561 |
| 336 | 20230828 | 133500 | 25555134000 | 48000 | 48000 | 48050 | 48000 | 4845 |
| 337 | 20230828 | 133400 | 25322562150 | 48050 | 48000 | 48050 | 48000 | 550 |
| 338 | 20230828 | 133300 | 25296160450 | 48000 | 48050 | 48050 | 48000 | 749 |
| 339 | 20230828 | 133200 | 25260199900 | 48000 | 48050 | 48050 | 48000 | 392 |
| 340 | 20230828 | 133100 | 25241376950 | 48000 | 48000 | 48050 | 48000 | 1068 |
| 341 | 20230828 | 133000 | 25190106350 | 48000 | 48000 | 48050 | 48000 | 572 |
| 342 | 20230828 | 132900 | 25162646150 | 48050 | 48050 | 48100 | 48000 | 9998 |
| 343 | 20230828 | 132800 | 24682263950 | 48100 | 48050 | 48100 | 48050 | 325 |
| 344 | 20230828 | 132700 | 24666646000 | 48100 | 48050 | 48100 | 48050 | 1133 |
| 345 | 20230828 | 132600 | 24612198950 | 48050 | 48050 | 48100 | 48050 | 1941 |
| 346 | 20230828 | 132500 | 24518930000 | 48100 | 48050 | 48100 | 48050 | 302 |
| 347 | 20230828 | 132400 | 24504417950 | 48050 | 48050 | 48100 | 48050 | 1097 |
| 348 | 20230828 | 132300 | 24451703950 | 48100 | 48050 | 48100 | 48050 | 242 |
| 349 | 20230828 | 132200 | 24440073050 | 48050 | 48100 | 48100 | 48050 | 1477 |
| 350 | 20230828 | 132100 | 24369098950 | 48100 | 48050 | 48100 | 48050 | 390 |
| 351 | 20230828 | 132000 | 24350358400 | 48050 | 48100 | 48100 | 48050 | 252 |
| 352 | 20230828 | 131900 | 24338244450 | 48050 | 48100 | 48100 | 48050 | 1589 |
| 353 | 20230828 | 131800 | 24261823050 | 48100 | 48050 | 48100 | 48050 | 714 |
| 354 | 20230828 | 131700 | 24227489150 | 48100 | 48050 | 48100 | 48050 | 368 |
| 355 | 20230828 | 131600 | 24209801350 | 48050 | 48100 | 48100 | 48050 | 1243 |
| 356 | 20230828 | 131500 | 24150045150 | 48100 | 48050 | 48100 | 48050 | 1967 |
| 357 | 20230828 | 131400 | 24055526600 | 48050 | 48050 | 48100 | 48050 | 417 |
| 358 | 20230828 | 131300 | 24035485600 | 48050 | 48100 | 48100 | 48050 | 271 |
| 359 | 20230828 | 131200 | 24022454600 | 48050 | 48050 | 48100 | 48050 | 308 |
| 360 | 20230828 | 131100 | 24007652600 | 48100 | 48100 | 48100 | 48050 | 1053 |
| 361 | 20230828 | 131000 | 23957033500 | 48050 | 48100 | 48100 | 48050 | 853 |
| 362 | 20230828 | 130900 | 23916035500 | 48100 | 48100 | 48100 | 48050 | 956 |
| 363 | 20230828 | 130800 | 23870070850 | 48050 | 48100 | 48100 | 48050 | 359 |
| 364 | 20230828 | 130700 | 23852807900 | 48100 | 48100 | 48100 | 48050 | 316 |
| 365 | 20230828 | 130600 | 23837618900 | 48100 | 48100 | 48100 | 48050 | 222 |
| 366 | 20230828 | 130500 | 23826943950 | 48050 | 48050 | 48100 | 48050 | 328 |
| 367 | 20230828 | 130400 | 23811176750 | 48100 | 48050 | 48100 | 48050 | 316 |
| 368 | 20230828 | 130300 | 23795991500 | 48050 | 48050 | 48100 | 48050 | 3045 |
| 369 | 20230828 | 130200 | 23649677600 | 48050 | 48100 | 48100 | 48050 | 1225 |
| 370 | 20230828 | 130100 | 23590756400 | 48100 | 48050 | 48100 | 48050 | 223 |
| 371 | 20230828 | 130000 | 23580037700 | 48100 | 48100 | 48100 | 48050 | 474 |
| 372 | 20230828 | 125900 | 23557242000 | 48100 | 48100 | 48100 | 48050 | 159 |
| 373 | 20230828 | 125800 | 23549596100 | 48100 | 48100 | 48100 | 48050 | 323 |
| 374 | 20230828 | 125700 | 23534067450 | 48100 | 48100 | 48100 | 48050 | 1337 |
| 375 | 20230828 | 125600 | 23469769200 | 48050 | 48100 | 48100 | 48050 | 239 |
| 376 | 20230828 | 125500 | 23458277900 | 48100 | 48100 | 48100 | 48050 | 264 |
| 377 | 20230828 | 125400 | 23445584650 | 48050 | 48100 | 48100 | 48050 | 383 |
| 378 | 20230828 | 125300 | 23427173550 | 48100 | 48050 | 48100 | 48050 | 223 |
| 379 | 20230828 | 125200 | 23416451600 | 48050 | 48100 | 48100 | 48050 | 358 |
| 380 | 20230828 | 125100 | 23399240500 | 48100 | 48100 | 48100 | 48050 | 1051 |
| 381 | 20230828 | 125000 | 23348726900 | 48100 | 48100 | 48100 | 48050 | 1208 |
| 382 | 20230828 | 124900 | 23290628200 | 48050 | 48050 | 48100 | 48050 | 399 |
| 383 | 20230828 | 124800 | 23271444650 | 48050 | 48050 | 48100 | 48050 | 256 |
| 384 | 20230828 | 124700 | 23259135750 | 48050 | 48100 | 48100 | 48050 | 1232 |
| 385 | 20230828 | 124600 | 23199928300 | 48100 | 48150 | 48150 | 48050 | 1109 |
| 386 | 20230828 | 124500 | 23146583500 | 48150 | 48150 | 48150 | 48100 | 551 |
| 387 | 20230828 | 124400 | 23120076100 | 48150 | 48050 | 48150 | 48050 | 964 |
| 388 | 20230828 | 124300 | 23073703850 | 48100 | 48100 | 48100 | 48050 | 577 |
| 389 | 20230828 | 124200 | 23045956850 | 48100 | 48100 | 48100 | 48050 | 444 |
| 390 | 20230828 | 124100 | 23024603650 | 48100 | 48150 | 48200 | 48050 | 21394 |
| 391 | 20230828 | 124000 | 21995473000 | 48150 | 48150 | 48200 | 48150 | 1127 |
| 392 | 20230828 | 123900 | 21941203850 | 48150 | 48150 | 48200 | 48150 | 405 |
| 393 | 20230828 | 123800 | 21921695700 | 48150 | 48150 | 48200 | 48150 | 333 |
| 394 | 20230828 | 123700 | 21905659200 | 48150 | 48150 | 48200 | 48150 | 666 |
| 395 | 20230828 | 123600 | 21873588550 | 48150 | 48150 | 48150 | 48100 | 4586 |
| 396 | 20230828 | 123500 | 21652776900 | 48100 | 48100 | 48150 | 48100 | 303 |
| 397 | 20230828 | 123400 | 21638199950 | 48100 | 48150 | 48150 | 48100 | 474 |
| 398 | 20230828 | 123300 | 21615377850 | 48100 | 48150 | 48150 | 48100 | 887 |
| 399 | 20230828 | 123200 | 21572680200 | 48150 | 48100 | 48150 | 48100 | 832 |
| 400 | 20230828 | 123100 | 21532640000 | 48100 | 48100 | 48150 | 48100 | 606 |
| 401 | 20230828 | 123000 | 21503484450 | 48100 | 48150 | 48150 | 48100 | 821 |
| 402 | 20230828 | 122900 | 21463963500 | 48150 | 48150 | 48150 | 48100 | 1809 |
| 403 | 20230828 | 122800 | 21376888650 | 48150 | 48150 | 48150 | 48100 | 95 |
| 404 | 20230828 | 122700 | 21372314650 | 48100 | 48100 | 48150 | 48100 | 603 |
| 405 | 20230828 | 122600 | 21343306050 | 48100 | 48100 | 48150 | 48100 | 499 |
| 406 | 20230828 | 122500 | 21319286150 | 48150 | 48150 | 48150 | 48100 | 581 |
| 407 | 20230828 | 122400 | 21291328650 | 48150 | 48150 | 48200 | 48100 | 3536 |
| 408 | 20230828 | 122300 | 21121073800 | 48200 | 48200 | 48200 | 48150 | 491 |
| 409 | 20230828 | 122200 | 21097426250 | 48150 | 48150 | 48200 | 48150 | 310 |
| 410 | 20230828 | 122100 | 21082491400 | 48150 | 48200 | 48200 | 48150 | 219 |
| 411 | 20230828 | 122000 | 21071945050 | 48150 | 48150 | 48200 | 48150 | 613 |
| 412 | 20230828 | 121900 | 21042427100 | 48150 | 48200 | 48200 | 48150 | 292 |
| 413 | 20230828 | 121800 | 21028360050 | 48200 | 48150 | 48200 | 48150 | 369 |
| 414 | 20230828 | 121700 | 21010589250 | 48150 | 48150 | 48200 | 48150 | 305 |
| 415 | 20230828 | 121600 | 20995896300 | 48150 | 48200 | 48200 | 48150 | 614 |
| 416 | 20230828 | 121500 | 20966316350 | 48150 | 48150 | 48200 | 48150 | 66 |
| 417 | 20230828 | 121400 | 20963137250 | 48200 | 48150 | 48200 | 48150 | 237 |
| 418 | 20230828 | 121300 | 20951722800 | 48150 | 48200 | 48200 | 48150 | 361 |
| 419 | 20230828 | 121200 | 20934337900 | 48200 | 48200 | 48200 | 48150 | 473 |
| 420 | 20230828 | 121100 | 20911555700 | 48150 | 48200 | 48200 | 48150 | 254 |
| 421 | 20230828 | 121000 | 20899317500 | 48150 | 48150 | 48200 | 48150 | 269 |
| 422 | 20230828 | 120900 | 20886360400 | 48150 | 48200 | 48200 | 48150 | 145 |
| 423 | 20230828 | 120800 | 20879376350 | 48200 | 48200 | 48200 | 48150 | 115 |
| 424 | 20230828 | 120700 | 20873834050 | 48200 | 48200 | 48200 | 48150 | 265 |
| 425 | 20230828 | 120600 | 20861070300 | 48200 | 48200 | 48200 | 48150 | 691 |
| 426 | 20230828 | 120500 | 20827791850 | 48150 | 48150 | 48200 | 48150 | 182 |
| 427 | 20230828 | 120400 | 20819027500 | 48150 | 48250 | 48250 | 48150 | 4611 |
| 428 | 20230828 | 120300 | 20596781950 | 48250 | 48200 | 48250 | 48200 | 321 |
| 429 | 20230828 | 120200 | 20581309600 | 48250 | 48200 | 48250 | 48200 | 354 |
| 430 | 20230828 | 120100 | 20564241300 | 48250 | 48250 | 48250 | 48200 | 659 |
| 431 | 20230828 | 120000 | 20532457350 | 48250 | 48200 | 48250 | 48200 | 215 |
| 432 | 20230828 | 115900 | 20522092600 | 48200 | 48250 | 48250 | 48200 | 238 |
| 433 | 20230828 | 115800 | 20510616450 | 48200 | 48200 | 48250 | 48150 | 15508 |
| 434 | 20230828 | 115700 | 19763103450 | 48200 | 48150 | 48200 | 48150 | 158 |
| 435 | 20230828 | 115600 | 19755491550 | 48150 | 48200 | 48200 | 48150 | 232 |
| 436 | 20230828 | 115500 | 19744319900 | 48150 | 48200 | 48200 | 48150 | 530 |
| 437 | 20230828 | 115400 | 19718789850 | 48150 | 48150 | 48200 | 48150 | 194 |
| 438 | 20230828 | 115300 | 19709445200 | 48150 | 48150 | 48200 | 48150 | 1146 |
| 439 | 20230828 | 115200 | 19654264800 | 48200 | 48150 | 48200 | 48150 | 232 |
| 440 | 20230828 | 115100 | 19643091550 | 48150 | 48150 | 48200 | 48150 | 1231 |
| 441 | 20230828 | 115000 | 19583814900 | 48150 | 48200 | 48200 | 48150 | 294 |
| 442 | 20230828 | 114900 | 19569653650 | 48200 | 48150 | 48200 | 48150 | 390 |
| 443 | 20230828 | 114800 | 19550872400 | 48200 | 48150 | 48200 | 48150 | 265 |
| 444 | 20230828 | 114700 | 19538108600 | 48150 | 48200 | 48200 | 48150 | 469 |
| 445 | 20230828 | 114600 | 19515506050 | 48200 | 48200 | 48200 | 48150 | 453 |
| 446 | 20230828 | 114500 | 19493680500 | 48150 | 48150 | 48200 | 48150 | 436 |
| 447 | 20230828 | 114400 | 19472679600 | 48150 | 48200 | 48200 | 48150 | 581 |
| 448 | 20230828 | 114300 | 19444686450 | 48200 | 48150 | 48200 | 48150 | 274 |
| 449 | 20230828 | 114200 | 19431483500 | 48150 | 48200 | 48200 | 48150 | 440 |
| 450 | 20230828 | 114100 | 19410291500 | 48150 | 48150 | 48200 | 48150 | 98 |
| 451 | 20230828 | 114000 | 19405569650 | 48150 | 48150 | 48200 | 48150 | 544 |
| 452 | 20230828 | 113900 | 19379362350 | 48200 | 48200 | 48200 | 48150 | 533 |
| 453 | 20230828 | 113800 | 19353687300 | 48200 | 48200 | 48200 | 48150 | 472 |
| 454 | 20230828 | 113700 | 19330956100 | 48200 | 48200 | 48200 | 48150 | 193 |
| 455 | 20230828 | 113600 | 19321657250 | 48200 | 48150 | 48200 | 48150 | 452 |
| 456 | 20230828 | 113500 | 19299890500 | 48150 | 48150 | 48200 | 48150 | 210 |
| 457 | 20230828 | 113400 | 19289778200 | 48150 | 48200 | 48200 | 48150 | 172 |
| 458 | 20230828 | 113300 | 19281493200 | 48200 | 48200 | 48200 | 48150 | 185 |
| 459 | 20230828 | 113200 | 19272580900 | 48150 | 48150 | 48200 | 48150 | 303 |
| 460 | 20230828 | 113100 | 19257987900 | 48150 | 48200 | 48200 | 48150 | 317 |
| 461 | 20230828 | 113000 | 19242713600 | 48200 | 48150 | 48200 | 48150 | 114 |
| 462 | 20230828 | 112900 | 19237222950 | 48150 | 48200 | 48200 | 48150 | 159 |
| 463 | 20230828 | 112800 | 19229566300 | 48150 | 48150 | 48200 | 48150 | 656 |
| 464 | 20230828 | 112700 | 19197970900 | 48150 | 48150 | 48200 | 48150 | 357 |
| 465 | 20230828 | 112600 | 19180771050 | 48150 | 48150 | 48200 | 48150 | 338 |
| 466 | 20230828 | 112500 | 19164495800 | 48150 | 48150 | 48150 | 48100 | 687 |
| 467 | 20230828 | 112400 | 19131423450 | 48150 | 48200 | 48200 | 48150 | 1292 |
| 468 | 20230828 | 112300 | 19069206050 | 48150 | 48150 | 48200 | 48150 | 491 |
| 469 | 20230828 | 112200 | 19045558450 | 48150 | 48150 | 48200 | 48100 | 3796 |
| 470 | 20230828 | 112100 | 18862805450 | 48150 | 48100 | 48150 | 48100 | 1879 |
| 471 | 20230828 | 112000 | 18772332500 | 48100 | 48150 | 48150 | 48100 | 262 |
| 472 | 20230828 | 111900 | 18759724250 | 48100 | 48100 | 48150 | 48100 | 670 |
| 473 | 20230828 | 111800 | 18727474500 | 48150 | 48100 | 48150 | 48100 | 694 |
| 474 | 20230828 | 111700 | 18694091500 | 48100 | 48100 | 48150 | 48100 | 408 |
| 475 | 20230828 | 111600 | 18674465800 | 48100 | 48150 | 48150 | 48100 | 164 |
| 476 | 20230828 | 111500 | 18666572900 | 48100 | 48150 | 48150 | 48100 | 280 |
| 477 | 20230828 | 111400 | 18653100000 | 48100 | 48100 | 48150 | 48100 | 361 |
| 478 | 20230828 | 111300 | 18635732050 | 48100 | 48150 | 48150 | 48100 | 228 |
| 479 | 20230828 | 111200 | 18624757200 | 48150 | 48150 | 48150 | 48100 | 318 |
| 480 | 20230828 | 111100 | 18609454900 | 48100 | 48150 | 48150 | 48100 | 286 |
| 481 | 20230828 | 111000 | 18595684400 | 48150 | 48150 | 48150 | 48100 | 717 |
| 482 | 20230828 | 110900 | 18561187600 | 48150 | 48100 | 48150 | 48100 | 502 |
| 483 | 20230828 | 110800 | 18537034800 | 48100 | 48150 | 48150 | 48100 | 533 |
| 484 | 20230828 | 110700 | 18511385000 | 48150 | 48150 | 48150 | 48100 | 232 |
| 485 | 20230828 | 110600 | 18500216500 | 48100 | 48150 | 48150 | 48100 | 413 |
| 486 | 20230828 | 110500 | 18480341950 | 48150 | 48150 | 48150 | 48100 | 874 |
| 487 | 20230828 | 110400 | 18438292550 | 48150 | 48200 | 48200 | 48150 | 1319 |
| 488 | 20230828 | 110300 | 18374781500 | 48150 | 48150 | 48200 | 48150 | 125 |
| 489 | 20230828 | 110200 | 18368760350 | 48150 | 48150 | 48200 | 48150 | 932 |
| 490 | 20230828 | 110100 | 18323867150 | 48200 | 48150 | 48200 | 48150 | 544 |
| 491 | 20230828 | 110000 | 18297670400 | 48200 | 48150 | 48200 | 48150 | 266 |
| 492 | 20230828 | 105900 | 18284861500 | 48150 | 48150 | 48200 | 48150 | 277 |
| 493 | 20230828 | 105800 | 18271516700 | 48200 | 48200 | 48200 | 48150 | 1405 |
| 494 | 20230828 | 105700 | 18203819550 | 48150 | 48150 | 48200 | 48150 | 197 |
| 495 | 20230828 | 105600 | 18194333150 | 48200 | 48200 | 48200 | 48150 | 599 |
| 496 | 20230828 | 105500 | 18165474750 | 48150 | 48200 | 48200 | 48150 | 6003 |
| 497 | 20230828 | 105400 | 17876148000 | 48200 | 48100 | 48200 | 48100 | 8007 |
| 498 | 20230828 | 105300 | 17490599150 | 48150 | 48150 | 48150 | 48100 | 525 |
| 499 | 20230828 | 105200 | 17465332150 | 48150 | 48150 | 48150 | 48100 | 2437 |
| 500 | 20230828 | 105100 | 17348102800 | 48100 | 48150 | 48150 | 48100 | 363 |
| 501 | 20230828 | 105000 | 17330636550 | 48150 | 48150 | 48150 | 48100 | 541 |
| 502 | 20230828 | 104900 | 17304596400 | 48100 | 48100 | 48150 | 48100 | 1116 |
| 503 | 20230828 | 104800 | 17250887500 | 48150 | 48150 | 48150 | 48100 | 1030 |
| 504 | 20230828 | 104700 | 17201328800 | 48150 | 48100 | 48150 | 48100 | 392 |
| 505 | 20230828 | 104600 | 17182459900 | 48150 | 48150 | 48150 | 48100 | 684 |
| 506 | 20230828 | 104500 | 17149542050 | 48100 | 48050 | 48150 | 48050 | 1152 |
| 507 | 20230828 | 104400 | 17094129500 | 48050 | 48100 | 48100 | 48050 | 677 |
| 508 | 20230828 | 104300 | 17061569650 | 48100 | 48050 | 48100 | 48050 | 3490 |
| 509 | 20230828 | 104200 | 16893710300 | 48100 | 48100 | 48100 | 48050 | 389 |
| 510 | 20230828 | 104100 | 16875004350 | 48100 | 48100 | 48100 | 48050 | 1994 |
| 511 | 20230828 | 104000 | 16779102600 | 48100 | 48100 | 48100 | 48050 | 3190 |
| 512 | 20230828 | 103900 | 16625666950 | 48100 | 48050 | 48100 | 48050 | 639 |
| 513 | 20230828 | 103800 | 16594943550 | 48100 | 48100 | 48100 | 48050 | 1208 |
| 514 | 20230828 | 103700 | 16536859150 | 48100 | 48050 | 48100 | 48050 | 589 |
| 515 | 20230828 | 103600 | 16508539100 | 48100 | 48050 | 48100 | 48050 | 1904 |
| 516 | 20230828 | 103500 | 16416988200 | 48100 | 48100 | 48100 | 48050 | 429 |
| 517 | 20230828 | 103400 | 16396356500 | 48100 | 48050 | 48100 | 48050 | 794 |
| 518 | 20230828 | 103300 | 16358188900 | 48050 | 48100 | 48100 | 48050 | 879 |
| 519 | 20230828 | 103200 | 16315947550 | 48050 | 48100 | 48100 | 48050 | 421 |
| 520 | 20230828 | 103100 | 16295705250 | 48100 | 48150 | 48150 | 48100 | 3949 |
| 521 | 20230828 | 103000 | 16105754200 | 48150 | 48200 | 48200 | 48100 | 3234 |
| 522 | 20230828 | 102900 | 15949989750 | 48200 | 48200 | 48200 | 48150 | 859 |
| 523 | 20230828 | 102800 | 15908597000 | 48150 | 48150 | 48200 | 48150 | 641 |
| 524 | 20230828 | 102700 | 15877720950 | 48200 | 48200 | 48250 | 48150 | 10293 |
| 525 | 20230828 | 102600 | 15381597500 | 48200 | 48200 | 48200 | 48150 | 1669 |
| 526 | 20230828 | 102500 | 15301192650 | 48200 | 48150 | 48200 | 48150 | 737 |
| 527 | 20230828 | 102400 | 15265673650 | 48150 | 48200 | 48200 | 48150 | 790 |
| 528 | 20230828 | 102300 | 15227617600 | 48150 | 48100 | 48150 | 48100 | 1579 |
| 529 | 20230828 | 102200 | 15151592050 | 48150 | 48150 | 48150 | 48100 | 224 |
| 530 | 20230828 | 102100 | 15140810650 | 48150 | 48150 | 48150 | 48100 | 565 |
| 531 | 20230828 | 102000 | 15113621000 | 48100 | 48050 | 48100 | 48050 | 9060 |
| 532 | 20230828 | 101900 | 14677850000 | 48100 | 48100 | 48100 | 48050 | 228 |
| 533 | 20230828 | 101800 | 14666890050 | 48050 | 48050 | 48100 | 48050 | 369 |
| 534 | 20230828 | 101700 | 14649155950 | 48050 | 48100 | 48100 | 48050 | 692 |
| 535 | 20230828 | 101600 | 14615897950 | 48050 | 48050 | 48100 | 48050 | 1429 |
| 536 | 20230828 | 101500 | 14547208600 | 48050 | 48050 | 48100 | 48050 | 973 |
| 537 | 20230828 | 101400 | 14500449000 | 48050 | 48050 | 48100 | 48050 | 795 |
| 538 | 20230828 | 101300 | 14462244300 | 48050 | 48100 | 48100 | 48050 | 2111 |
| 539 | 20230828 | 101200 | 14360774650 | 48100 | 48050 | 48100 | 48050 | 1656 |
| 540 | 20230828 | 101100 | 14281191850 | 48050 | 48050 | 48100 | 48050 | 1087 |
| 541 | 20230828 | 101000 | 14228960100 | 48100 | 48150 | 48150 | 48050 | 8434 |
| 542 | 20230828 | 100900 | 13823450950 | 48150 | 48150 | 48200 | 48100 | 3492 |
| 543 | 20230828 | 100800 | 13655310500 | 48150 | 48150 | 48200 | 48150 | 257 |
| 544 | 20230828 | 100700 | 13642931450 | 48150 | 48150 | 48200 | 48150 | 415 |
| 545 | 20230828 | 100600 | 13622943150 | 48200 | 48150 | 48200 | 48100 | 847 |
| 546 | 20230828 | 100500 | 13582156600 | 48100 | 48150 | 48200 | 48100 | 3338 |
| 547 | 20230828 | 100400 | 13421466250 | 48200 | 48150 | 48200 | 48150 | 628 |
| 548 | 20230828 | 100300 | 13391221350 | 48150 | 48150 | 48200 | 48150 | 569 |
| 549 | 20230828 | 100200 | 13363818800 | 48150 | 48050 | 48200 | 48050 | 16887 |
| 550 | 20230828 | 100100 | 12551163800 | 48100 | 48100 | 48100 | 48050 | 1506 |
| 551 | 20230828 | 100000 | 12478733000 | 48100 | 48100 | 48100 | 48050 | 8125 |
| 552 | 20230828 | 095900 | 12088281550 | 48050 | 48100 | 48100 | 48000 | 13686 |
| 553 | 20230828 | 095800 | 11430632100 | 48100 | 48150 | 48150 | 48100 | 7220 |
| 554 | 20230828 | 095700 | 11083342750 | 48100 | 48150 | 48150 | 48100 | 641 |
| 555 | 20230828 | 095600 | 11052494200 | 48150 | 48100 | 48150 | 48100 | 563 |
| 556 | 20230828 | 095500 | 11025411400 | 48100 | 48150 | 48150 | 48100 | 815 |
| 557 | 20230828 | 095400 | 10986200750 | 48150 | 48100 | 48150 | 48100 | 2803 |
| 558 | 20230828 | 095300 | 10851335400 | 48100 | 48150 | 48150 | 48100 | 863 |
| 559 | 20230828 | 095200 | 10809821550 | 48100 | 48150 | 48150 | 48100 | 3856 |
| 560 | 20230828 | 095100 | 10624295050 | 48150 | 48150 | 48150 | 48100 | 813 |
| 561 | 20230828 | 095000 | 10585155800 | 48150 | 48200 | 48200 | 48100 | 939 |
| 562 | 20230828 | 094900 | 10539940800 | 48200 | 48150 | 48200 | 48150 | 3082 |
| 563 | 20230828 | 094800 | 10391539500 | 48150 | 48150 | 48200 | 48150 | 783 |
| 564 | 20230828 | 094700 | 10353811100 | 48200 | 48150 | 48200 | 48150 | 280 |
| 565 | 20230828 | 094600 | 10340327800 | 48150 | 48150 | 48200 | 48150 | 2300 |
| 566 | 20230828 | 094500 | 10229582500 | 48150 | 48150 | 48200 | 48150 | 1345 |
| 567 | 20230828 | 094400 | 10164807150 | 48150 | 48150 | 48200 | 48150 | 591 |
| 568 | 20230828 | 094300 | 10136348950 | 48150 | 48250 | 48250 | 48100 | 4478 |
| 569 | 20230828 | 094200 | 9920533800 | 48250 | 48200 | 48250 | 48200 | 1782 |
| 570 | 20230828 | 094100 | 9834625350 | 48150 | 48200 | 48200 | 48150 | 937 |
| 571 | 20230828 | 094000 | 9789476450 | 48200 | 48150 | 48200 | 48100 | 3347 |
| 572 | 20230828 | 093900 | 9628321900 | 48150 | 48100 | 48200 | 48100 | 2710 |
| 573 | 20230828 | 093800 | 9497846150 | 48100 | 48200 | 48250 | 48100 | 6760 |
| 574 | 20230828 | 093700 | 9172272250 | 48200 | 48250 | 48250 | 48200 | 710 |
| 575 | 20230828 | 093600 | 9138044350 | 48250 | 48300 | 48300 | 48200 | 5557 |
| 576 | 20230828 | 093500 | 8869928800 | 48300 | 48250 | 48300 | 48250 | 892 |
| 577 | 20230828 | 093400 | 8826861400 | 48300 | 48300 | 48300 | 48250 | 707 |
| 578 | 20230828 | 093300 | 8792734950 | 48250 | 48250 | 48300 | 48200 | 5832 |
| 579 | 20230828 | 093200 | 8511266650 | 48250 | 48150 | 48250 | 48100 | 7573 |
| 580 | 20230828 | 093100 | 8146366650 | 48150 | 48150 | 48150 | 48100 | 1069 |
| 581 | 20230828 | 093000 | 8094895750 | 48150 | 48150 | 48150 | 48100 | 1866 |
| 582 | 20230828 | 092900 | 8005089950 | 48150 | 48150 | 48200 | 48100 | 2570 |
| 583 | 20230828 | 092800 | 7881339150 | 48150 | 48150 | 48150 | 48100 | 1874 |
| 584 | 20230828 | 092700 | 7791185100 | 48150 | 48150 | 48150 | 48100 | 2042 |
| 585 | 20230828 | 092600 | 7692916850 | 48150 | 48150 | 48150 | 48100 | 961 |
| 586 | 20230828 | 092500 | 7646665600 | 48100 | 48100 | 48150 | 48100 | 879 |
| 587 | 20230828 | 092400 | 7604367300 | 48100 | 48050 | 48150 | 48050 | 1289 |
| 588 | 20230828 | 092300 | 7542334800 | 48100 | 48050 | 48200 | 48050 | 5899 |
| 589 | 20230828 | 092200 | 7258462750 | 48050 | 48050 | 48100 | 48050 | 1031 |
| 590 | 20230828 | 092100 | 7208903000 | 48100 | 48050 | 48100 | 48050 | 547 |
| 591 | 20230828 | 092000 | 7182605950 | 48050 | 48000 | 48050 | 48000 | 4804 |
| 592 | 20230828 | 091900 | 6951892600 | 48000 | 48050 | 48050 | 47950 | 5116 |
| 593 | 20230828 | 091800 | 6706354350 | 48050 | 48050 | 48050 | 48000 | 1171 |
| 594 | 20230828 | 091700 | 6650116050 | 48050 | 47950 | 48050 | 47950 | 7918 |
| 595 | 20230828 | 091600 | 6270000250 | 47950 | 48000 | 48000 | 47900 | 10249 |
| 596 | 20230828 | 091500 | 5778609000 | 48000 | 48000 | 48000 | 47950 | 1776 |
| 597 | 20230828 | 091400 | 5693417750 | 48000 | 48000 | 48000 | 47950 | 1381 |
| 598 | 20230828 | 091300 | 5627161050 | 48000 | 48000 | 48050 | 47950 | 8126 |
| 599 | 20230828 | 091200 | 5237129500 | 48050 | 48100 | 48100 | 48000 | 5190 |
| 600 | 20230828 | 091100 | 4987811600 | 48100 | 48150 | 48150 | 48100 | 6189 |
| 601 | 20230828 | 091000 | 4690114600 | 48100 | 48200 | 48200 | 48100 | 2054 |
| 602 | 20230828 | 090900 | 4591260350 | 48150 | 48150 | 48150 | 48100 | 4781 |
| 603 | 20230828 | 090800 | 4361085750 | 48150 | 48150 | 48150 | 48100 | 13224 |
| 604 | 20230828 | 090700 | 3724698400 | 48150 | 48150 | 48200 | 48100 | 5837 |
| 605 | 20230828 | 090600 | 3443699200 | 48200 | 48250 | 48300 | 48150 | 7178 |
| 606 | 20230828 | 090500 | 3097641950 | 48250 | 48250 | 48300 | 48150 | 10047 |
| 607 | 20230828 | 090400 | 2612928750 | 48250 | 48200 | 48350 | 48200 | 4633 |
| 608 | 20230828 | 090300 | 2389191350 | 48250 | 48600 | 48600 | 48200 | 16298 |
| 609 | 20230828 | 090200 | 1600329150 | 48600 | 48400 | 48650 | 48400 | 10826 |
| 610 | 20230828 | 090100 | 1074911200 | 48400 | 48450 | 48450 | 48350 | 4645 |
| 611 | 20230828 | 090000 | 850067400 | 48450 | 48550 | 48650 | 48400 | 17329 |