34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 191800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 3 | 20230828 | 191700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230828 | 191600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230828 | 191500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230828 | 191400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230828 | 191300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230828 | 191200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230828 | 191100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230828 | 191000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230828 | 190900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230828 | 190800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230828 | 190700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230828 | 190600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230828 | 190500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230828 | 190400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230828 | 190300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230828 | 190200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230828 | 190100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230828 | 190000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230828 | 185900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230828 | 185800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230828 | 185700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230828 | 185600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230828 | 185500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230828 | 185400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230828 | 185300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230828 | 185200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230828 | 185100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230828 | 185000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230828 | 184900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230828 | 184800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 33 | 20230828 | 184700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230828 | 184600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230828 | 184500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230828 | 184400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230828 | 184300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230828 | 184200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230828 | 184100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230828 | 184000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230828 | 183900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230828 | 183800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230828 | 183700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230828 | 183600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230828 | 183500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230828 | 183400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230828 | 183300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230828 | 183200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230828 | 183100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230828 | 183000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230828 | 182900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230828 | 182800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230828 | 182700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230828 | 182600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230828 | 182500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230828 | 182400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230828 | 182300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230828 | 182200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230828 | 182100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230828 | 182000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230828 | 181900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230828 | 181800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 63 | 20230828 | 181700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230828 | 181600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230828 | 181500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230828 | 181400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230828 | 181300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230828 | 181200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230828 | 181100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230828 | 181000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230828 | 180900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230828 | 180800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230828 | 180700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230828 | 180600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230828 | 180500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230828 | 180400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230828 | 180300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230828 | 180200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230828 | 180100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230828 | 180000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230828 | 175900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230828 | 175800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230828 | 175700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230828 | 175600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230828 | 175500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230828 | 175400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230828 | 175300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230828 | 175200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230828 | 175100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230828 | 175000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230828 | 174900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230828 | 174800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 93 | 20230828 | 174700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230828 | 174600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230828 | 174500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230828 | 174400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230828 | 174300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230828 | 174200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230828 | 174100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230828 | 174000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230828 | 173900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230828 | 173800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230828 | 173700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230828 | 173600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230828 | 173500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230828 | 173400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230828 | 173300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230828 | 173200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230828 | 173100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230828 | 173000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230828 | 172900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230828 | 172800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230828 | 172700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230828 | 172600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230828 | 172500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230828 | 172400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230828 | 172300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230828 | 172200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230828 | 172100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230828 | 172000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230828 | 171900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230828 | 171800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 123 | 20230828 | 171700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230828 | 171600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230828 | 171500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230828 | 171400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230828 | 171300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230828 | 171200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230828 | 171100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230828 | 171000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230828 | 170900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230828 | 170800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230828 | 170700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230828 | 170600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230828 | 170500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230828 | 170400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230828 | 170300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230828 | 170200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230828 | 170100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230828 | 170000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230828 | 165900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230828 | 165800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230828 | 165700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230828 | 165600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230828 | 165500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230828 | 165400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230828 | 165300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230828 | 165200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230828 | 165100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230828 | 165000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230828 | 164900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230828 | 164800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 153 | 20230828 | 164700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230828 | 164600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230828 | 164500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230828 | 164400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230828 | 164300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230828 | 164200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230828 | 164100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230828 | 164000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230828 | 163900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230828 | 163800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230828 | 163700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230828 | 163600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230828 | 163500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230828 | 163400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230828 | 163300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230828 | 163200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230828 | 163100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230828 | 163000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230828 | 162900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230828 | 162800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230828 | 162700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230828 | 162600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230828 | 162500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230828 | 162400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230828 | 162300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230828 | 162200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230828 | 162100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230828 | 162000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230828 | 161900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230828 | 161800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 183 | 20230828 | 161700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230828 | 161600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230828 | 161500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230828 | 161400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230828 | 161300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230828 | 161200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230828 | 161100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230828 | 161000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230828 | 160900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230828 | 160800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230828 | 160700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230828 | 160600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230828 | 160500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230828 | 160400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230828 | 160300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230828 | 160200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230828 | 160100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230828 | 160000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230828 | 155900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230828 | 155800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230828 | 155700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230828 | 155600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230828 | 155500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230828 | 155400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230828 | 155300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230828 | 155200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230828 | 155100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230828 | 155000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230828 | 154900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230828 | 154800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 213 | 20230828 | 154700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230828 | 154600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230828 | 154500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230828 | 154400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230828 | 154300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230828 | 154200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230828 | 154100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230828 | 154000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230828 | 153900 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230828 | 153800 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230828 | 153700 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230828 | 153600 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230828 | 153500 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230828 | 153400 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230828 | 153300 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230828 | 153200 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230828 | 153100 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230828 | 153000 | 13918964750 | 25950 | 25950 | 25950 | 25950 | 6448 |
| 231 | 20230828 | 152900 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20230828 | 152800 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20230828 | 152700 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20230828 | 152600 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20230828 | 152500 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20230828 | 152400 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20230828 | 152300 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20230828 | 152200 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20230828 | 152100 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20230828 | 152000 | 13751639150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20230828 | 151900 | 13751639150 | 25900 | 25950 | 25950 | 25800 | 2529 |
| 242 | 20230828 | 151800 | 13686231000 | 25900 | 25950 | 25950 | 25850 | 3806 |
| 243 | 20230828 | 151700 | 13587643950 | 25950 | 25950 | 25950 | 25900 | 706 |
| 244 | 20230828 | 151600 | 13569333650 | 25950 | 25950 | 25950 | 25900 | 1164 |
| 245 | 20230828 | 151500 | 13539141300 | 25950 | 25950 | 26000 | 25900 | 788 |
| 246 | 20230828 | 151400 | 13518692700 | 25950 | 25950 | 26000 | 25900 | 559 |
| 247 | 20230828 | 151300 | 13504189100 | 26000 | 26000 | 26000 | 25950 | 1662 |
| 248 | 20230828 | 151200 | 13461042200 | 26000 | 26000 | 26000 | 25950 | 565 |
| 249 | 20230828 | 151100 | 13446369200 | 26000 | 26000 | 26000 | 25950 | 1142 |
| 250 | 20230828 | 151000 | 13416687200 | 26000 | 26000 | 26000 | 25950 | 3569 |
| 251 | 20230828 | 150900 | 13324061150 | 26000 | 26000 | 26000 | 26000 | 773 |
| 252 | 20230828 | 150800 | 13303963150 | 26000 | 25950 | 26000 | 25950 | 507 |
| 253 | 20230828 | 150700 | 13290789000 | 26000 | 26000 | 26000 | 26000 | 2184 |
| 254 | 20230828 | 150600 | 13234005000 | 26050 | 26050 | 26050 | 26000 | 936 |
| 255 | 20230828 | 150500 | 13209638450 | 26050 | 26100 | 26100 | 26050 | 2354 |
| 256 | 20230828 | 150400 | 13148249300 | 26100 | 26100 | 26150 | 26100 | 238 |
| 257 | 20230828 | 150300 | 13142037450 | 26100 | 26150 | 26150 | 26100 | 651 |
| 258 | 20230828 | 150200 | 13125018800 | 26150 | 26150 | 26150 | 26150 | 171 |
| 259 | 20230828 | 150100 | 13120547150 | 26150 | 26100 | 26150 | 26100 | 733 |
| 260 | 20230828 | 150000 | 13101413350 | 26150 | 26150 | 26150 | 26100 | 1255 |
| 261 | 20230828 | 145900 | 13068646500 | 26150 | 26150 | 26150 | 26100 | 219 |
| 262 | 20230828 | 145800 | 13062925350 | 26100 | 26100 | 26150 | 26100 | 700 |
| 263 | 20230828 | 145700 | 13044655100 | 26100 | 26100 | 26100 | 26100 | 58 |
| 264 | 20230828 | 145600 | 13043141300 | 26050 | 26100 | 26150 | 26050 | 1521 |
| 265 | 20230828 | 145500 | 13003442950 | 26150 | 26100 | 26150 | 26100 | 868 |
| 266 | 20230828 | 145400 | 12980760200 | 26100 | 26050 | 26100 | 26050 | 276 |
| 267 | 20230828 | 145300 | 12973556750 | 26100 | 26050 | 26100 | 26050 | 2152 |
| 268 | 20230828 | 145200 | 12917399850 | 26050 | 26000 | 26050 | 26000 | 2965 |
| 269 | 20230828 | 145100 | 12840217500 | 26000 | 26000 | 26000 | 26000 | 751 |
| 270 | 20230828 | 145000 | 12820691500 | 26000 | 26000 | 26000 | 26000 | 1209 |
| 271 | 20230828 | 144900 | 12789257500 | 26000 | 26000 | 26000 | 25950 | 982 |
| 272 | 20230828 | 144800 | 12763772350 | 26000 | 25950 | 26000 | 25950 | 409 |
| 273 | 20230828 | 144700 | 12753158500 | 26000 | 25950 | 26000 | 25950 | 21 |
| 274 | 20230828 | 144600 | 12752613050 | 26000 | 25950 | 26000 | 25950 | 636 |
| 275 | 20230828 | 144500 | 12736097650 | 25950 | 26000 | 26000 | 25950 | 803 |
| 276 | 20230828 | 144400 | 12715259500 | 26000 | 25950 | 26000 | 25950 | 555 |
| 277 | 20230828 | 144300 | 12700855300 | 25950 | 25950 | 25950 | 25900 | 1240 |
| 278 | 20230828 | 144200 | 12668704250 | 25900 | 25900 | 25900 | 25900 | 620 |
| 279 | 20230828 | 144100 | 12652646250 | 25900 | 25950 | 25950 | 25900 | 370 |
| 280 | 20230828 | 144000 | 12643055100 | 25900 | 25950 | 25950 | 25900 | 98 |
| 281 | 20230828 | 143900 | 12640513350 | 25950 | 25950 | 25950 | 25900 | 141 |
| 282 | 20230828 | 143800 | 12636859950 | 26000 | 25950 | 26000 | 25950 | 935 |
| 283 | 20230828 | 143700 | 12612594950 | 26000 | 25950 | 26000 | 25950 | 9 |
| 284 | 20230828 | 143600 | 12612361100 | 26000 | 25950 | 26000 | 25950 | 50 |
| 285 | 20230828 | 143500 | 12611062450 | 25950 | 25950 | 25950 | 25900 | 285 |
| 286 | 20230828 | 143400 | 12603668700 | 25950 | 25950 | 25950 | 25950 | 2 |
| 287 | 20230828 | 143300 | 12603616800 | 25950 | 25950 | 26000 | 25950 | 951 |
| 288 | 20230828 | 143200 | 12578937200 | 25950 | 25950 | 26000 | 25950 | 36 |
| 289 | 20230828 | 143100 | 12578002550 | 25950 | 26000 | 26000 | 25950 | 322 |
| 290 | 20230828 | 143000 | 12569645500 | 26000 | 26000 | 26000 | 25950 | 623 |
| 291 | 20230828 | 142900 | 12553474200 | 25950 | 25950 | 25950 | 25950 | 156 |
| 292 | 20230828 | 142800 | 12549426000 | 25950 | 25950 | 25950 | 25900 | 464 |
| 293 | 20230828 | 142700 | 12537387500 | 25950 | 25950 | 25950 | 25950 | 92 |
| 294 | 20230828 | 142600 | 12535000100 | 25950 | 25950 | 26000 | 25950 | 714 |
| 295 | 20230828 | 142500 | 12516471750 | 25950 | 25950 | 25950 | 25900 | 217 |
| 296 | 20230828 | 142400 | 12510846850 | 25950 | 25950 | 25950 | 25950 | 659 |
| 297 | 20230828 | 142300 | 12493745800 | 26000 | 26000 | 26000 | 25950 | 606 |
| 298 | 20230828 | 142200 | 12478009800 | 26000 | 25950 | 26000 | 25950 | 169 |
| 299 | 20230828 | 142100 | 12473624150 | 25900 | 25950 | 25950 | 25900 | 459 |
| 300 | 20230828 | 142000 | 12461735250 | 25950 | 25950 | 25950 | 25900 | 1409 |
| 301 | 20230828 | 141900 | 12425229700 | 25900 | 26050 | 26050 | 25900 | 5083 |
| 302 | 20230828 | 141800 | 12293454050 | 26050 | 26050 | 26050 | 26000 | 5170 |
| 303 | 20230828 | 141700 | 12158991300 | 26100 | 26050 | 26100 | 26050 | 128 |
| 304 | 20230828 | 141600 | 12155655750 | 26100 | 26050 | 26100 | 26050 | 132 |
| 305 | 20230828 | 141500 | 12152216050 | 26050 | 26100 | 26100 | 26050 | 223 |
| 306 | 20230828 | 141400 | 12146405750 | 26050 | 26050 | 26050 | 26050 | 394 |
| 307 | 20230828 | 141300 | 12136142050 | 26050 | 26050 | 26050 | 26050 | 171 |
| 308 | 20230828 | 141200 | 12131687500 | 26100 | 26100 | 26100 | 26050 | 229 |
| 309 | 20230828 | 141100 | 12125719450 | 26050 | 26100 | 26100 | 26050 | 219 |
| 310 | 20230828 | 141000 | 12120003800 | 26100 | 26050 | 26100 | 26050 | 20 |
| 311 | 20230828 | 140900 | 12119482750 | 26100 | 26050 | 26100 | 26050 | 124 |
| 312 | 20230828 | 140800 | 12116246400 | 26050 | 26050 | 26050 | 26050 | 320 |
| 313 | 20230828 | 140700 | 12107910400 | 26100 | 26050 | 26100 | 26050 | 2024 |
| 314 | 20230828 | 140600 | 12055184000 | 26100 | 26150 | 26150 | 26100 | 1467 |
| 315 | 20230828 | 140500 | 12016893400 | 26150 | 26150 | 26150 | 26150 | 531 |
| 316 | 20230828 | 140400 | 12003007750 | 26150 | 26100 | 26150 | 26100 | 666 |
| 317 | 20230828 | 140300 | 11985624000 | 26050 | 26050 | 26100 | 26050 | 258 |
| 318 | 20230828 | 140200 | 11978903050 | 26100 | 26100 | 26100 | 26100 | 26 |
| 319 | 20230828 | 140100 | 11978224450 | 26050 | 26100 | 26100 | 26050 | 53 |
| 320 | 20230828 | 140000 | 11976843700 | 26100 | 26050 | 26100 | 26050 | 119 |
| 321 | 20230828 | 135900 | 11973742350 | 26050 | 26100 | 26100 | 26050 | 149 |
| 322 | 20230828 | 135800 | 11969859750 | 26050 | 26050 | 26050 | 26050 | 1 |
| 323 | 20230828 | 135700 | 11969833700 | 26100 | 26100 | 26100 | 26100 | 2151 |
| 324 | 20230828 | 135600 | 11913692600 | 26150 | 26100 | 26150 | 26100 | 570 |
| 325 | 20230828 | 135500 | 11898814450 | 26100 | 26150 | 26150 | 26100 | 429 |
| 326 | 20230828 | 135400 | 11887596150 | 26150 | 26150 | 26150 | 26100 | 147 |
| 327 | 20230828 | 135300 | 11883755900 | 26150 | 26150 | 26150 | 26150 | 80 |
| 328 | 20230828 | 135200 | 11881663900 | 26150 | 26150 | 26150 | 26150 | 498 |
| 329 | 20230828 | 135100 | 11868641200 | 26200 | 26150 | 26200 | 26150 | 621 |
| 330 | 20230828 | 135000 | 11852400900 | 26150 | 26150 | 26150 | 26150 | 6 |
| 331 | 20230828 | 134900 | 11852244000 | 26150 | 26050 | 26150 | 26050 | 1440 |
| 332 | 20230828 | 134800 | 11814667050 | 26100 | 26050 | 26100 | 26050 | 1146 |
| 333 | 20230828 | 134700 | 11784812150 | 26100 | 26100 | 26150 | 26100 | 320 |
| 334 | 20230828 | 134600 | 11776459350 | 26150 | 26150 | 26150 | 26150 | 89 |
| 335 | 20230828 | 134500 | 11774132000 | 26150 | 26100 | 26150 | 26100 | 83 |
| 336 | 20230828 | 134400 | 11771965650 | 26100 | 26150 | 26150 | 26050 | 951 |
| 337 | 20230828 | 134300 | 11747150050 | 26100 | 26100 | 26150 | 26100 | 404 |
| 338 | 20230828 | 134200 | 11736604500 | 26100 | 26150 | 26150 | 26100 | 290 |
| 339 | 20230828 | 134100 | 11729027900 | 26150 | 26200 | 26200 | 26100 | 247 |
| 340 | 20230828 | 134000 | 11722573350 | 26150 | 26150 | 26150 | 26100 | 613 |
| 341 | 20230828 | 133900 | 11706553300 | 26150 | 26150 | 26150 | 26150 | 2 |
| 342 | 20230828 | 133800 | 11706501000 | 26150 | 26150 | 26150 | 26150 | 27 |
| 343 | 20230828 | 133700 | 11705794950 | 26150 | 26150 | 26150 | 26150 | 14 |
| 344 | 20230828 | 133600 | 11705428850 | 26150 | 26150 | 26150 | 26150 | 35 |
| 345 | 20230828 | 133500 | 11704513600 | 26150 | 26150 | 26150 | 26150 | 128 |
| 346 | 20230828 | 133400 | 11701166400 | 26200 | 26150 | 26200 | 26100 | 364 |
| 347 | 20230828 | 133300 | 11691647700 | 26150 | 26150 | 26150 | 26150 | 592 |
| 348 | 20230828 | 133200 | 11676166900 | 26100 | 26100 | 26100 | 26100 | 365 |
| 349 | 20230828 | 133100 | 11666640400 | 26100 | 26050 | 26100 | 26050 | 60 |
| 350 | 20230828 | 133000 | 11665077300 | 26100 | 26100 | 26100 | 26050 | 98 |
| 351 | 20230828 | 132900 | 11662519550 | 26100 | 26100 | 26100 | 26100 | 102 |
| 352 | 20230828 | 132800 | 11659857350 | 26050 | 26050 | 26050 | 26050 | 54 |
| 353 | 20230828 | 132700 | 11658450650 | 26100 | 26100 | 26100 | 26100 | 126 |
| 354 | 20230828 | 132600 | 11655162050 | 26100 | 26100 | 26100 | 26050 | 416 |
| 355 | 20230828 | 132500 | 11644305950 | 26050 | 26100 | 26100 | 26050 | 548 |
| 356 | 20230828 | 132400 | 11630023900 | 26100 | 26100 | 26100 | 26100 | 131 |
| 357 | 20230828 | 132300 | 11626604800 | 26100 | 26100 | 26100 | 26050 | 1072 |
| 358 | 20230828 | 132200 | 11598679100 | 26050 | 26100 | 26100 | 26050 | 570 |
| 359 | 20230828 | 132100 | 11583802600 | 26100 | 26100 | 26100 | 26100 | 8 |
| 360 | 20230828 | 132000 | 11583593800 | 26100 | 26100 | 26100 | 26050 | 105 |
| 361 | 20230828 | 131900 | 11580855650 | 26050 | 26100 | 26100 | 26050 | 280 |
| 362 | 20230828 | 131800 | 11573551450 | 26100 | 26050 | 26100 | 26050 | 29 |
| 363 | 20230828 | 131700 | 11572795900 | 26050 | 26100 | 26100 | 26050 | 691 |
| 364 | 20230828 | 131600 | 11554767150 | 26100 | 26100 | 26100 | 26050 | 238 |
| 365 | 20230828 | 131500 | 11548566550 | 26100 | 26100 | 26100 | 26050 | 102 |
| 366 | 20230828 | 131400 | 11545906400 | 26100 | 26100 | 26100 | 26050 | 1090 |
| 367 | 20230828 | 131300 | 11517472400 | 26100 | 26100 | 26100 | 26100 | 10 |
| 368 | 20230828 | 131200 | 11517211400 | 26100 | 26100 | 26100 | 26100 | 24 |
| 369 | 20230828 | 131100 | 11516585000 | 26100 | 26050 | 26100 | 26050 | 750 |
| 370 | 20230828 | 131000 | 11497034450 | 26050 | 26050 | 26050 | 26050 | 195 |
| 371 | 20230828 | 130900 | 11491954700 | 26000 | 26050 | 26100 | 26000 | 3059 |
| 372 | 20230828 | 130800 | 11412285000 | 26050 | 26100 | 26150 | 26050 | 249 |
| 373 | 20230828 | 130700 | 11405787100 | 26100 | 26100 | 26100 | 26100 | 117 |
| 374 | 20230828 | 130600 | 11402733400 | 26100 | 26100 | 26150 | 26100 | 558 |
| 375 | 20230828 | 130500 | 11388167650 | 26100 | 26150 | 26150 | 26100 | 36 |
| 376 | 20230828 | 130400 | 11387226350 | 26150 | 26100 | 26150 | 26100 | 165 |
| 377 | 20230828 | 130300 | 11382918700 | 26150 | 26100 | 26150 | 26100 | 93 |
| 378 | 20230828 | 130200 | 11380491100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 379 | 20230828 | 130100 | 11380491100 | 26150 | 26150 | 26150 | 26150 | 24 |
| 380 | 20230828 | 130000 | 11379863500 | 26150 | 26050 | 26150 | 26050 | 1161 |
| 381 | 20230828 | 125900 | 11349582400 | 26000 | 26050 | 26050 | 26000 | 694 |
| 382 | 20230828 | 125800 | 11331525400 | 26050 | 26050 | 26050 | 26000 | 572 |
| 383 | 20230828 | 125700 | 11316626300 | 26050 | 26050 | 26100 | 26050 | 493 |
| 384 | 20230828 | 125600 | 11303765950 | 26050 | 26100 | 26100 | 26050 | 34 |
| 385 | 20230828 | 125500 | 11302879100 | 26050 | 26100 | 26100 | 26000 | 195 |
| 386 | 20230828 | 125400 | 11297803150 | 26100 | 26000 | 26100 | 26000 | 747 |
| 387 | 20230828 | 125300 | 11278380150 | 26000 | 26100 | 26100 | 26000 | 1844 |
| 388 | 20230828 | 125200 | 11230348750 | 26100 | 26050 | 26100 | 26050 | 126 |
| 389 | 20230828 | 125100 | 11227064700 | 26100 | 26150 | 26150 | 26050 | 2107 |
| 390 | 20230828 | 125000 | 11172143250 | 26150 | 26150 | 26200 | 26100 | 267 |
| 391 | 20230828 | 124900 | 11165168700 | 26150 | 26150 | 26150 | 26100 | 1015 |
| 392 | 20230828 | 124800 | 11138673400 | 26200 | 26200 | 26200 | 26200 | 87 |
| 393 | 20230828 | 124700 | 11136394000 | 26150 | 26150 | 26150 | 26150 | 161 |
| 394 | 20230828 | 124600 | 11132183850 | 26200 | 26150 | 26200 | 26100 | 246 |
| 395 | 20230828 | 124500 | 11125753900 | 26150 | 26150 | 26200 | 26150 | 339 |
| 396 | 20230828 | 124400 | 11116887900 | 26200 | 26150 | 26200 | 26150 | 39 |
| 397 | 20230828 | 124300 | 11115866150 | 26200 | 26200 | 26200 | 26150 | 1183 |
| 398 | 20230828 | 124200 | 11084877150 | 26150 | 26200 | 26200 | 26150 | 550 |
| 399 | 20230828 | 124100 | 11070489650 | 26150 | 26100 | 26200 | 26100 | 899 |
| 400 | 20230828 | 124000 | 11046990450 | 26100 | 26150 | 26150 | 26100 | 2250 |
| 401 | 20230828 | 123900 | 10988262750 | 26150 | 26200 | 26200 | 26100 | 2156 |
| 402 | 20230828 | 123800 | 10931927000 | 26200 | 26150 | 26200 | 26150 | 364 |
| 403 | 20230828 | 123700 | 10922407900 | 26150 | 26150 | 26200 | 26150 | 1574 |
| 404 | 20230828 | 123600 | 10881247650 | 26200 | 26200 | 26250 | 26150 | 2719 |
| 405 | 20230828 | 123500 | 10810018550 | 26250 | 26200 | 26250 | 26200 | 603 |
| 406 | 20230828 | 123400 | 10794217800 | 26200 | 26250 | 26250 | 26150 | 2981 |
| 407 | 20230828 | 123300 | 10716084750 | 26250 | 26250 | 26250 | 26200 | 374 |
| 408 | 20230828 | 123200 | 10706267300 | 26250 | 26300 | 26300 | 26250 | 384 |
| 409 | 20230828 | 123100 | 10696184600 | 26300 | 26300 | 26300 | 26250 | 603 |
| 410 | 20230828 | 123000 | 10680346400 | 26300 | 26350 | 26350 | 26300 | 258 |
| 411 | 20230828 | 122900 | 10673555050 | 26350 | 26350 | 26350 | 26300 | 140 |
| 412 | 20230828 | 122800 | 10669871550 | 26350 | 26250 | 26350 | 26250 | 565 |
| 413 | 20230828 | 122700 | 10655040200 | 26250 | 26250 | 26350 | 26250 | 1134 |
| 414 | 20230828 | 122600 | 10625268800 | 26300 | 26300 | 26300 | 26250 | 41 |
| 415 | 20230828 | 122500 | 10624190550 | 26350 | 26300 | 26350 | 26250 | 660 |
| 416 | 20230828 | 122400 | 10606863050 | 26300 | 26350 | 26350 | 26300 | 510 |
| 417 | 20230828 | 122300 | 10593448650 | 26350 | 26300 | 26350 | 26300 | 79 |
| 418 | 20230828 | 122200 | 10591369000 | 26300 | 26300 | 26300 | 26300 | 260 |
| 419 | 20230828 | 122100 | 10584531000 | 26350 | 26350 | 26350 | 26350 | 180 |
| 420 | 20230828 | 122000 | 10579788000 | 26350 | 26300 | 26400 | 26300 | 498 |
| 421 | 20230828 | 121900 | 10566673750 | 26300 | 26300 | 26300 | 26250 | 330 |
| 422 | 20230828 | 121800 | 10558000000 | 26300 | 26300 | 26300 | 26300 | 55 |
| 423 | 20230828 | 121700 | 10556553500 | 26350 | 26300 | 26350 | 26300 | 118 |
| 424 | 20230828 | 121600 | 10553445700 | 26300 | 26250 | 26300 | 26250 | 926 |
| 425 | 20230828 | 121500 | 10529093000 | 26250 | 26300 | 26300 | 26250 | 729 |
| 426 | 20230828 | 121400 | 10509946350 | 26300 | 26400 | 26400 | 26300 | 1276 |
| 427 | 20230828 | 121300 | 10476375600 | 26400 | 26350 | 26400 | 26350 | 406 |
| 428 | 20230828 | 121200 | 10465676800 | 26400 | 26350 | 26400 | 26350 | 355 |
| 429 | 20230828 | 121100 | 10456321950 | 26350 | 26400 | 26400 | 26350 | 169 |
| 430 | 20230828 | 121000 | 10451865400 | 26400 | 26350 | 26400 | 26350 | 103 |
| 431 | 20230828 | 120900 | 10449151250 | 26400 | 26350 | 26400 | 26350 | 305 |
| 432 | 20230828 | 120800 | 10441114250 | 26350 | 26350 | 26350 | 26300 | 115 |
| 433 | 20230828 | 120700 | 10438084550 | 26350 | 26300 | 26350 | 26300 | 321 |
| 434 | 20230828 | 120600 | 10429638800 | 26300 | 26350 | 26350 | 26300 | 253 |
| 435 | 20230828 | 120500 | 10422977650 | 26350 | 26300 | 26400 | 26300 | 1465 |
| 436 | 20230828 | 120400 | 10384443300 | 26300 | 26400 | 26400 | 26300 | 199 |
| 437 | 20230828 | 120300 | 10379197300 | 26400 | 26400 | 26450 | 26250 | 1552 |
| 438 | 20230828 | 120200 | 10338316750 | 26450 | 26450 | 26450 | 26450 | 1 |
| 439 | 20230828 | 120100 | 10338290300 | 26450 | 26400 | 26450 | 26350 | 185 |
| 440 | 20230828 | 120000 | 10333407400 | 26400 | 26350 | 26400 | 26350 | 1862 |
| 441 | 20230828 | 115900 | 10284334850 | 26400 | 26350 | 26400 | 26300 | 1219 |
| 442 | 20230828 | 115800 | 10252224150 | 26350 | 26400 | 26400 | 26350 | 355 |
| 443 | 20230828 | 115700 | 10242858650 | 26400 | 26400 | 26400 | 26400 | 240 |
| 444 | 20230828 | 115600 | 10236522650 | 26400 | 26350 | 26400 | 26350 | 698 |
| 445 | 20230828 | 115500 | 10218129900 | 26400 | 26300 | 26400 | 26300 | 962 |
| 446 | 20230828 | 115400 | 10192825700 | 26300 | 26350 | 26350 | 26300 | 2264 |
| 447 | 20230828 | 115300 | 10133257850 | 26400 | 26350 | 26400 | 26350 | 1172 |
| 448 | 20230828 | 115200 | 10102374750 | 26400 | 26400 | 26450 | 26400 | 253 |
| 449 | 20230828 | 115100 | 10095695500 | 26400 | 26400 | 26400 | 26400 | 161 |
| 450 | 20230828 | 115000 | 10091445100 | 26500 | 26500 | 26500 | 26400 | 497 |
| 451 | 20230828 | 114900 | 10078302400 | 26450 | 26400 | 26450 | 26400 | 623 |
| 452 | 20230828 | 114800 | 10061837000 | 26450 | 26450 | 26450 | 26350 | 1164 |
| 453 | 20230828 | 114700 | 10031130050 | 26450 | 26500 | 26500 | 26450 | 1103 |
| 454 | 20230828 | 114600 | 10001913300 | 26500 | 26600 | 26600 | 26500 | 189 |
| 455 | 20230828 | 114500 | 9996897650 | 26600 | 26550 | 26600 | 26500 | 1259 |
| 456 | 20230828 | 114400 | 9963460000 | 26550 | 26500 | 26550 | 26500 | 520 |
| 457 | 20230828 | 114300 | 9949679950 | 26500 | 26500 | 26500 | 26450 | 697 |
| 458 | 20230828 | 114200 | 9931221200 | 26500 | 26550 | 26550 | 26450 | 618 |
| 459 | 20230828 | 114100 | 9914836900 | 26550 | 26600 | 26600 | 26350 | 3873 |
| 460 | 20230828 | 114000 | 9812152650 | 26650 | 26600 | 26650 | 26600 | 960 |
| 461 | 20230828 | 113900 | 9786605250 | 26650 | 26700 | 26700 | 26650 | 2006 |
| 462 | 20230828 | 113800 | 9733108450 | 26700 | 26650 | 26700 | 26650 | 6316 |
| 463 | 20230828 | 113700 | 9564488700 | 26700 | 26650 | 26700 | 26600 | 2134 |
| 464 | 20230828 | 113600 | 9507612150 | 26650 | 26650 | 26650 | 26600 | 1319 |
| 465 | 20230828 | 113500 | 9472467850 | 26650 | 26650 | 26650 | 26600 | 3493 |
| 466 | 20230828 | 113400 | 9379400850 | 26600 | 26550 | 26600 | 26550 | 8259 |
| 467 | 20230828 | 113300 | 9159818850 | 26550 | 26550 | 26550 | 26500 | 1339 |
| 468 | 20230828 | 113200 | 9124297850 | 26550 | 26450 | 26550 | 26450 | 6025 |
| 469 | 20230828 | 113100 | 8964605050 | 26450 | 26350 | 26450 | 26350 | 2039 |
| 470 | 20230828 | 113000 | 8910793150 | 26350 | 26350 | 26350 | 26350 | 293 |
| 471 | 20230828 | 112900 | 8903072600 | 26350 | 26350 | 26400 | 26350 | 557 |
| 472 | 20230828 | 112800 | 8888394500 | 26350 | 26400 | 26400 | 26350 | 845 |
| 473 | 20230828 | 112700 | 8866120450 | 26400 | 26400 | 26400 | 26400 | 451 |
| 474 | 20230828 | 112600 | 8854214050 | 26400 | 26350 | 26450 | 26350 | 423 |
| 475 | 20230828 | 112500 | 8843046200 | 26350 | 26450 | 26450 | 26350 | 525 |
| 476 | 20230828 | 112400 | 8829174750 | 26450 | 26450 | 26450 | 26400 | 386 |
| 477 | 20230828 | 112300 | 8818965150 | 26450 | 26450 | 26450 | 26400 | 544 |
| 478 | 20230828 | 112200 | 8804580900 | 26450 | 26500 | 26500 | 26450 | 720 |
| 479 | 20230828 | 112100 | 8785506250 | 26500 | 26450 | 26500 | 26450 | 2176 |
| 480 | 20230828 | 112000 | 8727852250 | 26500 | 26500 | 26500 | 26500 | 1111 |
| 481 | 20230828 | 111900 | 8698410750 | 26500 | 26500 | 26500 | 26450 | 1330 |
| 482 | 20230828 | 111800 | 8663166250 | 26500 | 26450 | 26500 | 26450 | 301 |
| 483 | 20230828 | 111700 | 8655202850 | 26500 | 26450 | 26500 | 26450 | 682 |
| 484 | 20230828 | 111600 | 8637141250 | 26500 | 26450 | 26500 | 26450 | 1324 |
| 485 | 20230828 | 111500 | 8602121200 | 26450 | 26450 | 26450 | 26400 | 624 |
| 486 | 20230828 | 111400 | 8585616750 | 26450 | 26450 | 26450 | 26450 | 585 |
| 487 | 20230828 | 111300 | 8570143500 | 26450 | 26400 | 26450 | 26400 | 2175 |
| 488 | 20230828 | 111200 | 8512641950 | 26400 | 26450 | 26450 | 26400 | 281 |
| 489 | 20230828 | 111100 | 8505222550 | 26400 | 26400 | 26400 | 26300 | 1069 |
| 490 | 20230828 | 111000 | 8477069600 | 26400 | 26450 | 26450 | 26350 | 1230 |
| 491 | 20230828 | 110900 | 8444568450 | 26450 | 26500 | 26500 | 26450 | 1732 |
| 492 | 20230828 | 110800 | 8398690500 | 26500 | 26400 | 26500 | 26400 | 1132 |
| 493 | 20230828 | 110700 | 8368749900 | 26400 | 26400 | 26400 | 26350 | 2090 |
| 494 | 20230828 | 110600 | 8313631700 | 26350 | 26350 | 26350 | 26300 | 1193 |
| 495 | 20230828 | 110500 | 8282197000 | 26350 | 26400 | 26400 | 26350 | 1498 |
| 496 | 20230828 | 110400 | 8242717200 | 26400 | 26400 | 26400 | 26400 | 1847 |
| 497 | 20230828 | 110300 | 8193956400 | 26400 | 26300 | 26400 | 26250 | 2850 |
| 498 | 20230828 | 110200 | 8118900500 | 26300 | 26300 | 26300 | 26250 | 366 |
| 499 | 20230828 | 110100 | 8109275000 | 26300 | 26350 | 26350 | 26300 | 408 |
| 500 | 20230828 | 110000 | 8098544350 | 26300 | 26300 | 26350 | 26300 | 374 |
| 501 | 20230828 | 105900 | 8088707000 | 26300 | 26250 | 26350 | 26250 | 144 |
| 502 | 20230828 | 105800 | 8084916800 | 26300 | 26250 | 26300 | 26250 | 723 |
| 503 | 20230828 | 105700 | 8065914500 | 26250 | 26250 | 26250 | 26250 | 101 |
| 504 | 20230828 | 105600 | 8063263250 | 26250 | 26200 | 26250 | 26200 | 293 |
| 505 | 20230828 | 105500 | 8055586000 | 26250 | 26250 | 26250 | 26200 | 89 |
| 506 | 20230828 | 105400 | 8053251300 | 26250 | 26250 | 26250 | 26200 | 379 |
| 507 | 20230828 | 105300 | 8043302750 | 26300 | 26200 | 26300 | 26200 | 950 |
| 508 | 20230828 | 105200 | 8018385500 | 26200 | 26200 | 26200 | 26150 | 568 |
| 509 | 20230828 | 105100 | 8003513600 | 26150 | 26200 | 26250 | 26150 | 1190 |
| 510 | 20230828 | 105000 | 7972346250 | 26200 | 26250 | 26250 | 26150 | 2042 |
| 511 | 20230828 | 104900 | 7918924400 | 26200 | 26200 | 26250 | 26200 | 403 |
| 512 | 20230828 | 104800 | 7908364650 | 26250 | 26300 | 26300 | 26200 | 831 |
| 513 | 20230828 | 104700 | 7886538650 | 26300 | 26300 | 26350 | 26250 | 535 |
| 514 | 20230828 | 104600 | 7872480950 | 26300 | 26350 | 26350 | 26300 | 128 |
| 515 | 20230828 | 104500 | 7869114450 | 26300 | 26350 | 26350 | 26300 | 491 |
| 516 | 20230828 | 104400 | 7856196100 | 26350 | 26300 | 26350 | 26300 | 497 |
| 517 | 20230828 | 104300 | 7843112250 | 26300 | 26350 | 26350 | 26300 | 536 |
| 518 | 20230828 | 104200 | 7829014900 | 26300 | 26350 | 26400 | 26300 | 300 |
| 519 | 20230828 | 104100 | 7821112350 | 26350 | 26300 | 26350 | 26300 | 737 |
| 520 | 20230828 | 104000 | 7801712950 | 26300 | 26300 | 26300 | 26200 | 363 |
| 521 | 20230828 | 103900 | 7792172250 | 26300 | 26200 | 26300 | 26150 | 2370 |
| 522 | 20230828 | 103800 | 7730080550 | 26250 | 26300 | 26300 | 26250 | 767 |
| 523 | 20230828 | 103700 | 7709943150 | 26350 | 26250 | 26350 | 26200 | 1412 |
| 524 | 20230828 | 103600 | 7672832800 | 26250 | 26250 | 26300 | 26150 | 2559 |
| 525 | 20230828 | 103500 | 7605680950 | 26300 | 26350 | 26350 | 26250 | 1736 |
| 526 | 20230828 | 103400 | 7560033400 | 26350 | 26500 | 26500 | 26300 | 1578 |
| 527 | 20230828 | 103300 | 7518417200 | 26450 | 26500 | 26500 | 26450 | 1822 |
| 528 | 20230828 | 103200 | 7470143450 | 26500 | 26450 | 26550 | 26400 | 4798 |
| 529 | 20230828 | 103100 | 7343015100 | 26400 | 26400 | 26450 | 26350 | 4061 |
| 530 | 20230828 | 103000 | 7235890050 | 26400 | 26450 | 26500 | 26400 | 955 |
| 531 | 20230828 | 102900 | 7210643000 | 26500 | 26500 | 26550 | 26450 | 3622 |
| 532 | 20230828 | 102800 | 7114735300 | 26500 | 26550 | 26550 | 26500 | 1630 |
| 533 | 20230828 | 102700 | 7071535900 | 26500 | 26550 | 26600 | 26500 | 2179 |
| 534 | 20230828 | 102600 | 7013730950 | 26500 | 26500 | 26600 | 26500 | 4584 |
| 535 | 20230828 | 102500 | 6892109100 | 26550 | 26500 | 26550 | 26450 | 3565 |
| 536 | 20230828 | 102400 | 6797625500 | 26500 | 26550 | 26600 | 26500 | 6656 |
| 537 | 20230828 | 102300 | 6620978450 | 26550 | 26550 | 26600 | 26500 | 3178 |
| 538 | 20230828 | 102200 | 6536609300 | 26550 | 26350 | 26550 | 26300 | 4888 |
| 539 | 20230828 | 102100 | 6407376750 | 26350 | 26300 | 26400 | 26300 | 4969 |
| 540 | 20230828 | 102000 | 6276494850 | 26350 | 26500 | 26500 | 26300 | 3108 |
| 541 | 20230828 | 101900 | 6194469100 | 26400 | 26450 | 26550 | 26400 | 6737 |
| 542 | 20230828 | 101800 | 6016041250 | 26450 | 26400 | 26450 | 26400 | 6011 |
| 543 | 20230828 | 101700 | 5857075350 | 26400 | 26400 | 26450 | 26350 | 6003 |
| 544 | 20230828 | 101600 | 5698662700 | 26400 | 26300 | 26450 | 26250 | 9495 |
| 545 | 20230828 | 101500 | 5448306200 | 26300 | 26200 | 26300 | 26150 | 5783 |
| 546 | 20230828 | 101400 | 5296719500 | 26200 | 26100 | 26200 | 26100 | 5116 |
| 547 | 20230828 | 101300 | 5162879650 | 26150 | 26100 | 26150 | 26100 | 2186 |
| 548 | 20230828 | 101200 | 5105770950 | 26100 | 26100 | 26100 | 26050 | 1280 |
| 549 | 20230828 | 101100 | 5072363500 | 26100 | 25950 | 26150 | 25900 | 10871 |
| 550 | 20230828 | 101000 | 4789195350 | 25950 | 26000 | 26000 | 25950 | 1382 |
| 551 | 20230828 | 100900 | 4753327850 | 26000 | 26000 | 26000 | 25950 | 1079 |
| 552 | 20230828 | 100800 | 4725277800 | 26000 | 25950 | 26000 | 25950 | 452 |
| 553 | 20230828 | 100700 | 4713541600 | 25950 | 26000 | 26000 | 25950 | 2847 |
| 554 | 20230828 | 100600 | 4639635150 | 26000 | 26000 | 26000 | 25950 | 1644 |
| 555 | 20230828 | 100500 | 4596910400 | 26000 | 26000 | 26000 | 25950 | 1486 |
| 556 | 20230828 | 100400 | 4558275450 | 26000 | 25950 | 26000 | 25950 | 2270 |
| 557 | 20230828 | 100300 | 4499364700 | 25950 | 25900 | 25950 | 25900 | 2565 |
| 558 | 20230828 | 100200 | 4432873150 | 25950 | 25950 | 25950 | 25900 | 625 |
| 559 | 20230828 | 100100 | 4416668400 | 25950 | 25850 | 25950 | 25850 | 1954 |
| 560 | 20230828 | 100000 | 4366069500 | 25900 | 25850 | 25900 | 25850 | 1447 |
| 561 | 20230828 | 095900 | 4328630550 | 25850 | 25850 | 25900 | 25850 | 1277 |
| 562 | 20230828 | 095800 | 4295600900 | 25850 | 25850 | 25900 | 25850 | 1985 |
| 563 | 20230828 | 095700 | 4244277500 | 25850 | 25900 | 25900 | 25850 | 2496 |
| 564 | 20230828 | 095600 | 4179633900 | 25950 | 25900 | 25950 | 25850 | 4535 |
| 565 | 20230828 | 095500 | 4062139950 | 25900 | 25900 | 25950 | 25900 | 6692 |
| 566 | 20230828 | 095400 | 3888722100 | 25900 | 25850 | 25900 | 25850 | 1453 |
| 567 | 20230828 | 095300 | 3851091450 | 25900 | 25750 | 25900 | 25750 | 16947 |
| 568 | 20230828 | 095200 | 3413653900 | 25750 | 25750 | 25800 | 25750 | 36 |
| 569 | 20230828 | 095100 | 3412726800 | 25750 | 25750 | 25750 | 25750 | 535 |
| 570 | 20230828 | 095000 | 3398950550 | 25750 | 25700 | 25750 | 25650 | 3104 |
| 571 | 20230828 | 094900 | 3319093100 | 25750 | 25800 | 25800 | 25750 | 405 |
| 572 | 20230828 | 094800 | 3308661450 | 25800 | 25800 | 25800 | 25750 | 798 |
| 573 | 20230828 | 094700 | 3288091250 | 25800 | 25650 | 25800 | 25600 | 6363 |
| 574 | 20230828 | 094600 | 3124565950 | 25650 | 25700 | 25700 | 25650 | 942 |
| 575 | 20230828 | 094500 | 3100390200 | 25700 | 25700 | 25700 | 25700 | 1115 |
| 576 | 20230828 | 094400 | 3071734700 | 25700 | 25600 | 25700 | 25600 | 2617 |
| 577 | 20230828 | 094300 | 3004697700 | 25600 | 25550 | 25600 | 25550 | 462 |
| 578 | 20230828 | 094200 | 2992871000 | 25550 | 25600 | 25600 | 25550 | 13 |
| 579 | 20230828 | 094100 | 2992538750 | 25550 | 25550 | 25600 | 25550 | 239 |
| 580 | 20230828 | 094000 | 2986432250 | 25550 | 25550 | 25600 | 25550 | 365 |
| 581 | 20230828 | 093900 | 2977104250 | 25550 | 25550 | 25550 | 25500 | 410 |
| 582 | 20230828 | 093800 | 2966636700 | 25550 | 25600 | 25600 | 25500 | 4523 |
| 583 | 20230828 | 093700 | 2851071450 | 25550 | 25550 | 25600 | 25550 | 763 |
| 584 | 20230828 | 093600 | 2831571900 | 25550 | 25550 | 25550 | 25550 | 524 |
| 585 | 20230828 | 093500 | 2818183700 | 25550 | 25550 | 25550 | 25500 | 1410 |
| 586 | 20230828 | 093400 | 2782168200 | 25600 | 25550 | 25600 | 25500 | 1856 |
| 587 | 20230828 | 093300 | 2734755100 | 25550 | 25500 | 25550 | 25500 | 83 |
| 588 | 20230828 | 093200 | 2732638500 | 25500 | 25550 | 25550 | 25450 | 2056 |
| 589 | 20230828 | 093100 | 2680214100 | 25550 | 25550 | 25600 | 25500 | 197 |
| 590 | 20230828 | 093000 | 2675180750 | 25600 | 25450 | 25600 | 25450 | 4910 |
| 591 | 20230828 | 092900 | 2549936400 | 25500 | 25500 | 25500 | 25450 | 1477 |
| 592 | 20230828 | 092800 | 2512338450 | 25500 | 25550 | 25550 | 25450 | 4388 |
| 593 | 20230828 | 092700 | 2400543250 | 25500 | 25500 | 25550 | 25500 | 589 |
| 594 | 20230828 | 092600 | 2385520800 | 25500 | 25550 | 25550 | 25500 | 2788 |
| 595 | 20230828 | 092500 | 2314389800 | 25550 | 25550 | 25650 | 25500 | 914 |
| 596 | 20230828 | 092400 | 2291054650 | 25500 | 25700 | 25700 | 25500 | 9706 |
| 597 | 20230828 | 092300 | 2042307500 | 25650 | 25700 | 25750 | 25650 | 2471 |
| 598 | 20230828 | 092200 | 1978873450 | 25750 | 25800 | 25850 | 25700 | 895 |
| 599 | 20230828 | 092100 | 1955791200 | 25800 | 25850 | 25900 | 25750 | 3246 |
| 600 | 20230828 | 092000 | 1871952550 | 25800 | 25850 | 25900 | 25600 | 5566 |
| 601 | 20230828 | 091900 | 1728395050 | 25850 | 25750 | 25850 | 25700 | 4123 |
| 602 | 20230828 | 091800 | 1622039100 | 25600 | 25600 | 25750 | 25550 | 2802 |
| 603 | 20230828 | 091700 | 1550275050 | 25600 | 25600 | 25600 | 25550 | 552 |
| 604 | 20230828 | 091600 | 1536158400 | 25600 | 25650 | 25650 | 25600 | 2071 |
| 605 | 20230828 | 091500 | 1483109200 | 25650 | 25650 | 25700 | 25600 | 988 |
| 606 | 20230828 | 091400 | 1457773150 | 25700 | 25650 | 25700 | 25650 | 146 |
| 607 | 20230828 | 091300 | 1454028100 | 25700 | 25650 | 25700 | 25650 | 672 |
| 608 | 20230828 | 091200 | 1436762600 | 25700 | 25700 | 25750 | 25600 | 2327 |
| 609 | 20230828 | 091100 | 1377049350 | 25700 | 25700 | 25800 | 25700 | 6161 |
| 610 | 20230828 | 091000 | 1218507050 | 25700 | 25500 | 25750 | 25450 | 3825 |
| 611 | 20230828 | 090900 | 1120317300 | 25450 | 25350 | 25650 | 25350 | 3443 |
| 612 | 20230828 | 090800 | 1032589050 | 25300 | 25400 | 25500 | 25300 | 3572 |
| 613 | 20230828 | 090700 | 941979300 | 25400 | 25550 | 25550 | 25400 | 2920 |
| 614 | 20230828 | 090600 | 867622400 | 25550 | 25550 | 25600 | 25500 | 1086 |
| 615 | 20230828 | 090500 | 839916400 | 25500 | 25600 | 25600 | 25500 | 2152 |
| 616 | 20230828 | 090400 | 784872500 | 25600 | 25900 | 25900 | 25600 | 4370 |
| 617 | 20230828 | 090300 | 672412850 | 25850 | 25700 | 25900 | 25700 | 6847 |
| 618 | 20230828 | 090200 | 495459050 | 25700 | 25700 | 25850 | 25650 | 4219 |
| 619 | 20230828 | 090100 | 386870500 | 25700 | 25750 | 25900 | 25700 | 4885 |
| 620 | 20230828 | 090000 | 260651700 | 25650 | 25600 | 25750 | 25550 | 9380 |