31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 3 | 20230829 | 183900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230829 | 183800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230829 | 183700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230829 | 183600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230829 | 183500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230829 | 183400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230829 | 183300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230829 | 183200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230829 | 183100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230829 | 183000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230829 | 182900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230829 | 182800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230829 | 182700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230829 | 182600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230829 | 182500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230829 | 182400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230829 | 182300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230829 | 182200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230829 | 182100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230829 | 182000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230829 | 181900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230829 | 181800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230829 | 181700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230829 | 181600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230829 | 181500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230829 | 181400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230829 | 181300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230829 | 181200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230829 | 181100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230829 | 181000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 33 | 20230829 | 180900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230829 | 180800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230829 | 180700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230829 | 180600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230829 | 180500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230829 | 180400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230829 | 180300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230829 | 180200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230829 | 180100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230829 | 180000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230829 | 175900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230829 | 175800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230829 | 175700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230829 | 175600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230829 | 175500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230829 | 175400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230829 | 175300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230829 | 175200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230829 | 175100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230829 | 175000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230829 | 174900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230829 | 174800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230829 | 174700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230829 | 174600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230829 | 174500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230829 | 174400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230829 | 174300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230829 | 174200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230829 | 174100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230829 | 174000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 63 | 20230829 | 173900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230829 | 173800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230829 | 173700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230829 | 173600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230829 | 173500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230829 | 173400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230829 | 173300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230829 | 173200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230829 | 173100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230829 | 173000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230829 | 172900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230829 | 172800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230829 | 172700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230829 | 172600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230829 | 172500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230829 | 172400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230829 | 172300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230829 | 172200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230829 | 172100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230829 | 172000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230829 | 171900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230829 | 171800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230829 | 171700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230829 | 171600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230829 | 171500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230829 | 171400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230829 | 171300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230829 | 171200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230829 | 171100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230829 | 171000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 93 | 20230829 | 170900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230829 | 170800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230829 | 170700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230829 | 170600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230829 | 170500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230829 | 170400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230829 | 170300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230829 | 170200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230829 | 170100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230829 | 170000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230829 | 165900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230829 | 165800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230829 | 165700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230829 | 165600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230829 | 165500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230829 | 165400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230829 | 165300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230829 | 165200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230829 | 165100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230829 | 165000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230829 | 164900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230829 | 164800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230829 | 164700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230829 | 164600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230829 | 164500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230829 | 164400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230829 | 164300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230829 | 164200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230829 | 164100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230829 | 164000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 123 | 20230829 | 163900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230829 | 163800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230829 | 163700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230829 | 163600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230829 | 163500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230829 | 163400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230829 | 163300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230829 | 163200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230829 | 163100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230829 | 163000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230829 | 162900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230829 | 162800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230829 | 162700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230829 | 162600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230829 | 162500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230829 | 162400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230829 | 162300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230829 | 162200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230829 | 162100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230829 | 162000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230829 | 161900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230829 | 161800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230829 | 161700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230829 | 161600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230829 | 161500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230829 | 161400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230829 | 161300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230829 | 161200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230829 | 161100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230829 | 161000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 153 | 20230829 | 160900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230829 | 160800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230829 | 160700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230829 | 160600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230829 | 160500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230829 | 160400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230829 | 160300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230829 | 160200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230829 | 160100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230829 | 160000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230829 | 155900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230829 | 155800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230829 | 155700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230829 | 155600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230829 | 155500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230829 | 155400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230829 | 155300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230829 | 155200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230829 | 155100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230829 | 155000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230829 | 154900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230829 | 154800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230829 | 154700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230829 | 154600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230829 | 154500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230829 | 154400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230829 | 154300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230829 | 154200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230829 | 154100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230829 | 154000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 183 | 20230829 | 153900 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230829 | 153800 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230829 | 153700 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230829 | 153600 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230829 | 153500 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230829 | 153400 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230829 | 153300 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230829 | 153200 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230829 | 153100 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230829 | 153000 | 8674032600 | 35500 | 35500 | 35500 | 35500 | 10426 |
| 193 | 20230829 | 152900 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20230829 | 152800 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20230829 | 152700 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20230829 | 152600 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20230829 | 152500 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20230829 | 152400 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20230829 | 152300 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20230829 | 152200 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20230829 | 152100 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20230829 | 152000 | 8303909600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20230829 | 151900 | 8303909600 | 35650 | 35600 | 35650 | 35550 | 698 |
| 204 | 20230829 | 151800 | 8279054850 | 35550 | 35600 | 35600 | 35550 | 971 |
| 205 | 20230829 | 151700 | 8244490500 | 35600 | 35600 | 35650 | 35550 | 1677 |
| 206 | 20230829 | 151600 | 8184795750 | 35550 | 35550 | 35600 | 35550 | 2301 |
| 207 | 20230829 | 151500 | 8102885250 | 35600 | 35600 | 35600 | 35550 | 2664 |
| 208 | 20230829 | 151400 | 8008080850 | 35600 | 35600 | 35600 | 35600 | 1229 |
| 209 | 20230829 | 151300 | 7964328450 | 35600 | 35550 | 35600 | 35550 | 2225 |
| 210 | 20230829 | 151200 | 7885186450 | 35550 | 35550 | 35550 | 35500 | 1349 |
| 211 | 20230829 | 151100 | 7837230600 | 35550 | 35500 | 35550 | 35500 | 2382 |
| 212 | 20230829 | 151000 | 7752550550 | 35550 | 35500 | 35550 | 35500 | 753 |
| 213 | 20230829 | 150900 | 7725817400 | 35550 | 35550 | 35550 | 35500 | 148 |
| 214 | 20230829 | 150800 | 7720558050 | 35550 | 35550 | 35550 | 35500 | 83 |
| 215 | 20230829 | 150700 | 7717608300 | 35550 | 35550 | 35550 | 35500 | 586 |
| 216 | 20230829 | 150600 | 7696790900 | 35550 | 35550 | 35550 | 35550 | 130 |
| 217 | 20230829 | 150500 | 7692169400 | 35550 | 35550 | 35550 | 35500 | 1359 |
| 218 | 20230829 | 150400 | 7643921200 | 35500 | 35550 | 35550 | 35500 | 495 |
| 219 | 20230829 | 150300 | 7626325450 | 35550 | 35550 | 35550 | 35550 | 21 |
| 220 | 20230829 | 150200 | 7625578900 | 35550 | 35550 | 35550 | 35500 | 87 |
| 221 | 20230829 | 150100 | 7622486200 | 35550 | 35500 | 35550 | 35500 | 189 |
| 222 | 20230829 | 150000 | 7615772600 | 35500 | 35500 | 35550 | 35450 | 230 |
| 223 | 20230829 | 145900 | 7607606000 | 35500 | 35550 | 35550 | 35450 | 329 |
| 224 | 20230829 | 145800 | 7595928650 | 35550 | 35500 | 35550 | 35500 | 190 |
| 225 | 20230829 | 145700 | 7589178700 | 35500 | 35500 | 35500 | 35500 | 227 |
| 226 | 20230829 | 145600 | 7581120200 | 35500 | 35500 | 35500 | 35500 | 314 |
| 227 | 20230829 | 145500 | 7569973200 | 35500 | 35500 | 35500 | 35450 | 531 |
| 228 | 20230829 | 145400 | 7551122850 | 35500 | 35450 | 35500 | 35450 | 417 |
| 229 | 20230829 | 145300 | 7536319650 | 35500 | 35500 | 35500 | 35450 | 517 |
| 230 | 20230829 | 145200 | 7517977850 | 35450 | 35500 | 35500 | 35450 | 556 |
| 231 | 20230829 | 145100 | 7498241450 | 35450 | 35500 | 35500 | 35450 | 422 |
| 232 | 20230829 | 145000 | 7483261100 | 35500 | 35500 | 35500 | 35500 | 44 |
| 233 | 20230829 | 144900 | 7481699100 | 35500 | 35500 | 35500 | 35500 | 140 |
| 234 | 20230829 | 144800 | 7476729100 | 35500 | 35550 | 35550 | 35500 | 149 |
| 235 | 20230829 | 144700 | 7471434600 | 35550 | 35500 | 35550 | 35450 | 1519 |
| 236 | 20230829 | 144600 | 7417463950 | 35500 | 35550 | 35550 | 35450 | 2077 |
| 237 | 20230829 | 144500 | 7343755000 | 35550 | 35550 | 35550 | 35550 | 239 |
| 238 | 20230829 | 144400 | 7335258550 | 35550 | 35550 | 35550 | 35500 | 295 |
| 239 | 20230829 | 144300 | 7324771650 | 35550 | 35550 | 35550 | 35550 | 220 |
| 240 | 20230829 | 144200 | 7316950650 | 35550 | 35550 | 35550 | 35550 | 410 |
| 241 | 20230829 | 144100 | 7302375150 | 35550 | 35550 | 35550 | 35550 | 367 |
| 242 | 20230829 | 144000 | 7289328300 | 35500 | 35550 | 35550 | 35500 | 119 |
| 243 | 20230829 | 143900 | 7285097900 | 35550 | 35600 | 35600 | 35550 | 138 |
| 244 | 20230829 | 143800 | 7280189050 | 35600 | 35550 | 35600 | 35550 | 1814 |
| 245 | 20230829 | 143700 | 7215700550 | 35550 | 35550 | 35550 | 35550 | 195 |
| 246 | 20230829 | 143600 | 7208768300 | 35550 | 35550 | 35550 | 35500 | 183 |
| 247 | 20230829 | 143500 | 7202263150 | 35550 | 35550 | 35550 | 35500 | 234 |
| 248 | 20230829 | 143400 | 7193945200 | 35550 | 35550 | 35550 | 35500 | 315 |
| 249 | 20230829 | 143300 | 7182747400 | 35550 | 35550 | 35550 | 35550 | 60 |
| 250 | 20230829 | 143200 | 7180614400 | 35550 | 35500 | 35550 | 35500 | 1028 |
| 251 | 20230829 | 143100 | 7144119300 | 35500 | 35500 | 35500 | 35500 | 702 |
| 252 | 20230829 | 143000 | 7119198300 | 35500 | 35450 | 35500 | 35450 | 283 |
| 253 | 20230829 | 142900 | 7109153500 | 35500 | 35500 | 35550 | 35450 | 1695 |
| 254 | 20230829 | 142800 | 7048979400 | 35500 | 35550 | 35550 | 35500 | 787 |
| 255 | 20230829 | 142700 | 7021021850 | 35550 | 35550 | 35550 | 35550 | 210 |
| 256 | 20230829 | 142600 | 7013556350 | 35550 | 35550 | 35550 | 35500 | 184 |
| 257 | 20230829 | 142500 | 7007015200 | 35550 | 35550 | 35550 | 35500 | 600 |
| 258 | 20230829 | 142400 | 6985685600 | 35550 | 35550 | 35550 | 35500 | 130 |
| 259 | 20230829 | 142300 | 6981065600 | 35550 | 35550 | 35550 | 35550 | 97 |
| 260 | 20230829 | 142200 | 6977617250 | 35550 | 35550 | 35550 | 35500 | 298 |
| 261 | 20230829 | 142100 | 6967034800 | 35550 | 35550 | 35550 | 35500 | 571 |
| 262 | 20230829 | 142000 | 6946736500 | 35600 | 35600 | 35600 | 35550 | 954 |
| 263 | 20230829 | 141900 | 6912819850 | 35600 | 35550 | 35600 | 35550 | 1287 |
| 264 | 20230829 | 141800 | 6867038900 | 35550 | 35600 | 35600 | 35550 | 642 |
| 265 | 20230829 | 141700 | 6844194900 | 35600 | 35600 | 35600 | 35550 | 781 |
| 266 | 20230829 | 141600 | 6816429500 | 35600 | 35550 | 35600 | 35550 | 86 |
| 267 | 20230829 | 141500 | 6813368100 | 35600 | 35600 | 35600 | 35550 | 678 |
| 268 | 20230829 | 141400 | 6789233350 | 35600 | 35550 | 35600 | 35550 | 145 |
| 269 | 20230829 | 141300 | 6784076750 | 35550 | 35600 | 35600 | 35550 | 192 |
| 270 | 20230829 | 141200 | 6777247500 | 35600 | 35600 | 35600 | 35550 | 367 |
| 271 | 20230829 | 141100 | 6764182700 | 35600 | 35550 | 35600 | 35550 | 784 |
| 272 | 20230829 | 141000 | 6736307500 | 35600 | 35600 | 35600 | 35550 | 170 |
| 273 | 20230829 | 140900 | 6730258850 | 35600 | 35550 | 35600 | 35550 | 2371 |
| 274 | 20230829 | 140800 | 6645966800 | 35550 | 35550 | 35550 | 35500 | 248 |
| 275 | 20230829 | 140700 | 6637151350 | 35550 | 35550 | 35550 | 35500 | 130 |
| 276 | 20230829 | 140600 | 6632531650 | 35550 | 35550 | 35550 | 35500 | 289 |
| 277 | 20230829 | 140500 | 6622257950 | 35550 | 35550 | 35550 | 35550 | 397 |
| 278 | 20230829 | 140400 | 6608144600 | 35550 | 35600 | 35600 | 35550 | 6210 |
| 279 | 20230829 | 140300 | 6387369600 | 35600 | 35600 | 35600 | 35550 | 164 |
| 280 | 20230829 | 140200 | 6381534400 | 35600 | 35600 | 35600 | 35550 | 536 |
| 281 | 20230829 | 140100 | 6362462050 | 35550 | 35600 | 35600 | 35550 | 105 |
| 282 | 20230829 | 140000 | 6358725450 | 35600 | 35600 | 35600 | 35550 | 109 |
| 283 | 20230829 | 135900 | 6354845400 | 35600 | 35600 | 35600 | 35550 | 455 |
| 284 | 20230829 | 135800 | 6338652100 | 35600 | 35600 | 35600 | 35550 | 492 |
| 285 | 20230829 | 135700 | 6321142100 | 35600 | 35600 | 35600 | 35550 | 333 |
| 286 | 20230829 | 135600 | 6309287700 | 35550 | 35600 | 35600 | 35550 | 627 |
| 287 | 20230829 | 135500 | 6286967950 | 35600 | 35600 | 35600 | 35550 | 981 |
| 288 | 20230829 | 135400 | 6252060500 | 35600 | 35550 | 35600 | 35550 | 402 |
| 289 | 20230829 | 135300 | 6237749750 | 35600 | 35600 | 35600 | 35550 | 340 |
| 290 | 20230829 | 135200 | 6225645950 | 35600 | 35600 | 35600 | 35600 | 601 |
| 291 | 20230829 | 135100 | 6204250350 | 35600 | 35550 | 35600 | 35550 | 5757 |
| 292 | 20230829 | 135000 | 5999566250 | 35550 | 35500 | 35550 | 35500 | 917 |
| 293 | 20230829 | 134900 | 5966967300 | 35500 | 35550 | 35550 | 35500 | 587 |
| 294 | 20230829 | 134800 | 5946101300 | 35550 | 35550 | 35550 | 35500 | 364 |
| 295 | 20230829 | 134700 | 5933161300 | 35500 | 35550 | 35550 | 35500 | 301 |
| 296 | 20230829 | 134600 | 5922461200 | 35550 | 35550 | 35550 | 35500 | 2056 |
| 297 | 20230829 | 134500 | 5849383600 | 35550 | 35500 | 35550 | 35500 | 659 |
| 298 | 20230829 | 134400 | 5825963550 | 35500 | 35500 | 35550 | 35500 | 420 |
| 299 | 20230829 | 134300 | 5811051400 | 35500 | 35500 | 35500 | 35450 | 1708 |
| 300 | 20230829 | 134200 | 5750418600 | 35500 | 35500 | 35500 | 35450 | 441 |
| 301 | 20230829 | 134100 | 5734766500 | 35500 | 35500 | 35500 | 35450 | 416 |
| 302 | 20230829 | 134000 | 5719998700 | 35500 | 35500 | 35500 | 35500 | 638 |
| 303 | 20230829 | 133900 | 5697349700 | 35500 | 35500 | 35500 | 35450 | 1243 |
| 304 | 20230829 | 133800 | 5653223400 | 35500 | 35500 | 35500 | 35450 | 259 |
| 305 | 20230829 | 133700 | 5644029300 | 35500 | 35500 | 35500 | 35450 | 394 |
| 306 | 20230829 | 133600 | 5630042800 | 35450 | 35500 | 35500 | 35450 | 712 |
| 307 | 20230829 | 133500 | 5604775950 | 35500 | 35500 | 35500 | 35450 | 1037 |
| 308 | 20230829 | 133400 | 5568000050 | 35450 | 35500 | 35500 | 35450 | 321 |
| 309 | 20230829 | 133300 | 5556605100 | 35500 | 35500 | 35500 | 35450 | 580 |
| 310 | 20230829 | 133200 | 5536016400 | 35500 | 35500 | 35500 | 35500 | 427 |
| 311 | 20230829 | 133100 | 5520857900 | 35500 | 35450 | 35500 | 35450 | 299 |
| 312 | 20230829 | 133000 | 5510244950 | 35450 | 35400 | 35450 | 35400 | 2578 |
| 313 | 20230829 | 132900 | 5418914250 | 35400 | 35400 | 35400 | 35400 | 480 |
| 314 | 20230829 | 132800 | 5401922250 | 35400 | 35350 | 35400 | 35350 | 452 |
| 315 | 20230829 | 132700 | 5385922650 | 35350 | 35350 | 35400 | 35350 | 185 |
| 316 | 20230829 | 132600 | 5379380250 | 35350 | 35350 | 35350 | 35300 | 403 |
| 317 | 20230829 | 132500 | 5365134250 | 35350 | 35350 | 35400 | 35350 | 126 |
| 318 | 20230829 | 132400 | 5360679500 | 35350 | 35350 | 35350 | 35350 | 137 |
| 319 | 20230829 | 132300 | 5355836550 | 35300 | 35350 | 35350 | 35300 | 372 |
| 320 | 20230829 | 132200 | 5342686450 | 35300 | 35350 | 35350 | 35300 | 163 |
| 321 | 20230829 | 132100 | 5336924900 | 35350 | 35400 | 35400 | 35350 | 221 |
| 322 | 20230829 | 132000 | 5329111350 | 35400 | 35350 | 35400 | 35350 | 289 |
| 323 | 20230829 | 131900 | 5318892100 | 35350 | 35350 | 35350 | 35350 | 52 |
| 324 | 20230829 | 131800 | 5317053900 | 35350 | 35350 | 35350 | 35350 | 1812 |
| 325 | 20230829 | 131700 | 5252999700 | 35350 | 35300 | 35350 | 35300 | 361 |
| 326 | 20230829 | 131600 | 5240241000 | 35350 | 35350 | 35350 | 35300 | 171 |
| 327 | 20230829 | 131500 | 5234196300 | 35350 | 35350 | 35350 | 35350 | 193 |
| 328 | 20230829 | 131400 | 5227373750 | 35350 | 35350 | 35350 | 35350 | 38 |
| 329 | 20230829 | 131300 | 5226030450 | 35400 | 35400 | 35400 | 35350 | 414 |
| 330 | 20230829 | 131200 | 5211376750 | 35350 | 35350 | 35350 | 35350 | 31 |
| 331 | 20230829 | 131100 | 5210280900 | 35400 | 35350 | 35400 | 35350 | 201 |
| 332 | 20230829 | 131000 | 5203172900 | 35350 | 35350 | 35350 | 35350 | 849 |
| 333 | 20230829 | 130900 | 5173160750 | 35350 | 35350 | 35350 | 35350 | 107 |
| 334 | 20230829 | 130800 | 5169378300 | 35350 | 35350 | 35350 | 35350 | 75 |
| 335 | 20230829 | 130700 | 5166727050 | 35300 | 35300 | 35350 | 35300 | 349 |
| 336 | 20230829 | 130600 | 5154404250 | 35250 | 35250 | 35300 | 35250 | 192 |
| 337 | 20230829 | 130500 | 5147627600 | 35300 | 35300 | 35300 | 35300 | 218 |
| 338 | 20230829 | 130400 | 5139932200 | 35300 | 35300 | 35300 | 35300 | 514 |
| 339 | 20230829 | 130300 | 5121788000 | 35300 | 35300 | 35300 | 35300 | 92 |
| 340 | 20230829 | 130200 | 5118540400 | 35300 | 35300 | 35300 | 35300 | 45 |
| 341 | 20230829 | 130100 | 5116951900 | 35300 | 35300 | 35300 | 35250 | 102 |
| 342 | 20230829 | 130000 | 5113351600 | 35250 | 35300 | 35300 | 35250 | 552 |
| 343 | 20230829 | 125900 | 5093875800 | 35250 | 35200 | 35250 | 35200 | 24 |
| 344 | 20230829 | 125800 | 5093030050 | 35300 | 35300 | 35300 | 35300 | 75 |
| 345 | 20230829 | 125700 | 5090382550 | 35200 | 35200 | 35300 | 35200 | 413 |
| 346 | 20230829 | 125600 | 5075810900 | 35250 | 35250 | 35250 | 35200 | 146 |
| 347 | 20230829 | 125500 | 5070666850 | 35250 | 35200 | 35250 | 35200 | 31 |
| 348 | 20230829 | 125400 | 5069574900 | 35200 | 35200 | 35250 | 35200 | 142 |
| 349 | 20230829 | 125300 | 5064572800 | 35200 | 35200 | 35200 | 35150 | 60 |
| 350 | 20230829 | 125200 | 5062461500 | 35150 | 35200 | 35200 | 35150 | 75 |
| 351 | 20230829 | 125100 | 5059824050 | 35200 | 35200 | 35200 | 35150 | 341 |
| 352 | 20230829 | 125000 | 5047821550 | 35200 | 35200 | 35200 | 35150 | 124 |
| 353 | 20230829 | 124900 | 5043460050 | 35200 | 35200 | 35200 | 35150 | 199 |
| 354 | 20230829 | 124800 | 5036458150 | 35200 | 35200 | 35200 | 35150 | 539 |
| 355 | 20230829 | 124700 | 5017485700 | 35200 | 35150 | 35200 | 35150 | 76 |
| 356 | 20230829 | 124600 | 5014812750 | 35200 | 35150 | 35200 | 35150 | 41 |
| 357 | 20230829 | 124500 | 5013370000 | 35150 | 35200 | 35250 | 35150 | 854 |
| 358 | 20230829 | 124400 | 4983347700 | 35200 | 35200 | 35200 | 35200 | 397 |
| 359 | 20230829 | 124300 | 4969373300 | 35200 | 35150 | 35200 | 35100 | 171 |
| 360 | 20230829 | 124200 | 4963362200 | 35150 | 35100 | 35150 | 35100 | 56 |
| 361 | 20230829 | 124100 | 4961396450 | 35150 | 35150 | 35150 | 35100 | 332 |
| 362 | 20230829 | 124000 | 4949727350 | 35150 | 35150 | 35150 | 35150 | 95 |
| 363 | 20230829 | 123900 | 4946388100 | 35150 | 35100 | 35150 | 35100 | 130 |
| 364 | 20230829 | 123800 | 4941819700 | 35100 | 35150 | 35150 | 35100 | 901 |
| 365 | 20230829 | 123700 | 4910151700 | 35100 | 35100 | 35100 | 35100 | 27 |
| 366 | 20230829 | 123600 | 4909204000 | 35150 | 35200 | 35200 | 35150 | 1248 |
| 367 | 20230829 | 123500 | 4865325850 | 35200 | 35150 | 35200 | 35100 | 430 |
| 368 | 20230829 | 123400 | 4850211000 | 35100 | 35150 | 35150 | 35100 | 312 |
| 369 | 20230829 | 123300 | 4839245300 | 35150 | 35150 | 35150 | 35150 | 103 |
| 370 | 20230829 | 123200 | 4835624850 | 35150 | 35150 | 35150 | 35150 | 765 |
| 371 | 20230829 | 123100 | 4808735100 | 35150 | 35150 | 35150 | 35100 | 551 |
| 372 | 20230829 | 123000 | 4789369600 | 35100 | 35150 | 35150 | 35100 | 171 |
| 373 | 20230829 | 122900 | 4783366300 | 35150 | 35150 | 35150 | 35100 | 470 |
| 374 | 20230829 | 122800 | 4766866250 | 35150 | 35100 | 35150 | 35100 | 293 |
| 375 | 20230829 | 122700 | 4756569850 | 35150 | 35100 | 35150 | 35100 | 490 |
| 376 | 20230829 | 122600 | 4739369550 | 35100 | 35100 | 35100 | 35050 | 126 |
| 377 | 20230829 | 122500 | 4734947650 | 35100 | 35150 | 35150 | 35100 | 1811 |
| 378 | 20230829 | 122400 | 4671368250 | 35100 | 35100 | 35150 | 35100 | 392 |
| 379 | 20230829 | 122300 | 4657608000 | 35100 | 35150 | 35150 | 35100 | 2013 |
| 380 | 20230829 | 122200 | 4586851500 | 35200 | 35200 | 35200 | 35150 | 781 |
| 381 | 20230829 | 122100 | 4559386000 | 35200 | 35200 | 35200 | 35150 | 206 |
| 382 | 20230829 | 122000 | 4552137300 | 35200 | 35200 | 35200 | 35200 | 29 |
| 383 | 20230829 | 121900 | 4551116500 | 35250 | 35250 | 35250 | 35200 | 103 |
| 384 | 20230829 | 121800 | 4547486100 | 35200 | 35200 | 35200 | 35150 | 280 |
| 385 | 20230829 | 121700 | 4537630800 | 35200 | 35150 | 35200 | 35150 | 167 |
| 386 | 20230829 | 121600 | 4531754950 | 35200 | 35150 | 35200 | 35150 | 35 |
| 387 | 20230829 | 121500 | 4530523650 | 35200 | 35200 | 35200 | 35150 | 327 |
| 388 | 20230829 | 121400 | 4519015850 | 35150 | 35150 | 35200 | 35150 | 138 |
| 389 | 20230829 | 121300 | 4514164000 | 35150 | 35150 | 35150 | 35150 | 7 |
| 390 | 20230829 | 121200 | 4513917950 | 35200 | 35200 | 35200 | 35150 | 335 |
| 391 | 20230829 | 121100 | 4502126300 | 35150 | 35250 | 35250 | 35150 | 1021 |
| 392 | 20230829 | 121000 | 4466186700 | 35200 | 35200 | 35200 | 35200 | 52 |
| 393 | 20230829 | 120900 | 4464356300 | 35200 | 35250 | 35300 | 35200 | 3761 |
| 394 | 20230829 | 120800 | 4331696350 | 35300 | 35250 | 35300 | 35250 | 195 |
| 395 | 20230829 | 120700 | 4324816900 | 35250 | 35250 | 35250 | 35250 | 58 |
| 396 | 20230829 | 120600 | 4322772400 | 35250 | 35300 | 35300 | 35250 | 33 |
| 397 | 20230829 | 120500 | 4321608050 | 35300 | 35300 | 35300 | 35250 | 360 |
| 398 | 20230829 | 120400 | 4308903200 | 35300 | 35250 | 35300 | 35250 | 751 |
| 399 | 20230829 | 120300 | 4282430400 | 35200 | 35250 | 35250 | 35200 | 89 |
| 400 | 20230829 | 120200 | 4279296450 | 35250 | 35250 | 35250 | 35250 | 2441 |
| 401 | 20230829 | 120100 | 4193251200 | 35250 | 35250 | 35250 | 35200 | 202 |
| 402 | 20230829 | 120000 | 4186131800 | 35250 | 35250 | 35250 | 35200 | 69 |
| 403 | 20230829 | 115900 | 4183701700 | 35250 | 35200 | 35250 | 35150 | 336 |
| 404 | 20230829 | 115800 | 4171875550 | 35200 | 35200 | 35200 | 35150 | 138 |
| 405 | 20230829 | 115700 | 4167018800 | 35200 | 35150 | 35200 | 35150 | 160 |
| 406 | 20230829 | 115600 | 4161390850 | 35150 | 35200 | 35200 | 35150 | 309 |
| 407 | 20230829 | 115500 | 4150516150 | 35200 | 35200 | 35200 | 35150 | 66 |
| 408 | 20230829 | 115400 | 4148193650 | 35200 | 35200 | 35250 | 35150 | 329 |
| 409 | 20230829 | 115300 | 4136612900 | 35200 | 35200 | 35200 | 35200 | 98 |
| 410 | 20230829 | 115200 | 4133163300 | 35200 | 35200 | 35250 | 35200 | 475 |
| 411 | 20230829 | 115100 | 4116440700 | 35200 | 35150 | 35200 | 35150 | 80 |
| 412 | 20230829 | 115000 | 4113625800 | 35150 | 35200 | 35200 | 35150 | 868 |
| 413 | 20230829 | 114900 | 4083073000 | 35200 | 35200 | 35250 | 35150 | 388 |
| 414 | 20230829 | 114800 | 4069416750 | 35150 | 35150 | 35200 | 35150 | 41 |
| 415 | 20230829 | 114700 | 4067975200 | 35200 | 35200 | 35200 | 35150 | 341 |
| 416 | 20230829 | 114600 | 4055972500 | 35200 | 35150 | 35200 | 35150 | 707 |
| 417 | 20230829 | 114500 | 4031090550 | 35150 | 35200 | 35250 | 35150 | 1552 |
| 418 | 20230829 | 114400 | 3976461900 | 35200 | 35200 | 35250 | 35200 | 396 |
| 419 | 20230829 | 114300 | 3962514300 | 35200 | 35200 | 35250 | 35200 | 367 |
| 420 | 20230829 | 114200 | 3949580700 | 35200 | 35300 | 35300 | 35200 | 367 |
| 421 | 20230829 | 114100 | 3936646950 | 35250 | 35200 | 35250 | 35200 | 99 |
| 422 | 20230829 | 114000 | 3933158000 | 35250 | 35250 | 35250 | 35200 | 310 |
| 423 | 20230829 | 113900 | 3922233000 | 35200 | 35200 | 35250 | 35200 | 88 |
| 424 | 20230829 | 113800 | 3919132800 | 35200 | 35250 | 35250 | 35200 | 215 |
| 425 | 20230829 | 113700 | 3911556900 | 35250 | 35250 | 35250 | 35250 | 198 |
| 426 | 20230829 | 113600 | 3904577400 | 35300 | 35250 | 35300 | 35200 | 708 |
| 427 | 20230829 | 113500 | 3879609350 | 35250 | 35200 | 35250 | 35200 | 1047 |
| 428 | 20230829 | 113400 | 3842716100 | 35200 | 35200 | 35200 | 35200 | 22 |
| 429 | 20230829 | 113300 | 3841941700 | 35250 | 35300 | 35300 | 35250 | 2214 |
| 430 | 20230829 | 113200 | 3763875400 | 35300 | 35250 | 35300 | 35250 | 111 |
| 431 | 20230829 | 113100 | 3759958250 | 35250 | 35300 | 35300 | 35250 | 166 |
| 432 | 20230829 | 113000 | 3754100550 | 35300 | 35300 | 35300 | 35250 | 1949 |
| 433 | 20230829 | 112900 | 3685302000 | 35300 | 35300 | 35300 | 35300 | 10 |
| 434 | 20230829 | 112800 | 3684949000 | 35300 | 35250 | 35300 | 35250 | 95 |
| 435 | 20230829 | 112700 | 3681598700 | 35300 | 35300 | 35300 | 35250 | 383 |
| 436 | 20230829 | 112600 | 3668081150 | 35300 | 35300 | 35300 | 35250 | 51 |
| 437 | 20230829 | 112500 | 3666281250 | 35300 | 35300 | 35300 | 35300 | 554 |
| 438 | 20230829 | 112400 | 3646725050 | 35300 | 35300 | 35300 | 35250 | 105 |
| 439 | 20230829 | 112300 | 3643023150 | 35250 | 35350 | 35350 | 35250 | 4900 |
| 440 | 20230829 | 112200 | 3469930500 | 35400 | 35400 | 35400 | 35350 | 47 |
| 441 | 20230829 | 112100 | 3468267500 | 35350 | 35350 | 35400 | 35350 | 73 |
| 442 | 20230829 | 112000 | 3465686550 | 35400 | 35400 | 35400 | 35400 | 386 |
| 443 | 20230829 | 111900 | 3452022150 | 35400 | 35400 | 35400 | 35350 | 835 |
| 444 | 20230829 | 111800 | 3422464200 | 35450 | 35450 | 35450 | 35400 | 303 |
| 445 | 20230829 | 111700 | 3411732850 | 35450 | 35400 | 35450 | 35400 | 363 |
| 446 | 20230829 | 111600 | 3398867800 | 35400 | 35450 | 35450 | 35400 | 12 |
| 447 | 20230829 | 111500 | 3398442700 | 35400 | 35450 | 35450 | 35400 | 71 |
| 448 | 20230829 | 111400 | 3395926500 | 35400 | 35400 | 35450 | 35400 | 1468 |
| 449 | 20230829 | 111300 | 3343952000 | 35400 | 35350 | 35400 | 35350 | 55 |
| 450 | 20230829 | 111200 | 3342005700 | 35400 | 35400 | 35400 | 35350 | 89 |
| 451 | 20230829 | 111100 | 3338855850 | 35350 | 35400 | 35400 | 35350 | 30 |
| 452 | 20230829 | 111000 | 3337794550 | 35400 | 35400 | 35400 | 35350 | 360 |
| 453 | 20230829 | 110900 | 3325053200 | 35400 | 35350 | 35400 | 35350 | 67 |
| 454 | 20230829 | 110800 | 3322682400 | 35350 | 35350 | 35350 | 35350 | 189 |
| 455 | 20230829 | 110700 | 3316001250 | 35400 | 35350 | 35400 | 35350 | 351 |
| 456 | 20230829 | 110600 | 3303579650 | 35400 | 35350 | 35400 | 35350 | 336 |
| 457 | 20230829 | 110500 | 3291685900 | 35350 | 35350 | 35350 | 35350 | 15 |
| 458 | 20230829 | 110400 | 3291155650 | 35400 | 35350 | 35400 | 35350 | 282 |
| 459 | 20230829 | 110300 | 3281172900 | 35400 | 35350 | 35400 | 35350 | 87 |
| 460 | 20230829 | 110200 | 3278096250 | 35400 | 35350 | 35400 | 35350 | 15 |
| 461 | 20230829 | 110100 | 3277565950 | 35350 | 35450 | 35450 | 35350 | 1656 |
| 462 | 20230829 | 110000 | 3218942000 | 35400 | 35500 | 35500 | 35400 | 3042 |
| 463 | 20230829 | 105900 | 3111110100 | 35450 | 35500 | 35500 | 35450 | 16 |
| 464 | 20230829 | 105800 | 3110542650 | 35450 | 35500 | 35500 | 35450 | 104 |
| 465 | 20230829 | 105700 | 3106851650 | 35500 | 35450 | 35500 | 35450 | 282 |
| 466 | 20230829 | 105600 | 3096841000 | 35450 | 35500 | 35500 | 35450 | 70 |
| 467 | 20230829 | 105500 | 3094358900 | 35500 | 35500 | 35500 | 35500 | 23 |
| 468 | 20230829 | 105400 | 3093542400 | 35450 | 35500 | 35500 | 35450 | 301 |
| 469 | 20230829 | 105300 | 3082857950 | 35500 | 35450 | 35500 | 35450 | 94 |
| 470 | 20230829 | 105200 | 3079524550 | 35500 | 35500 | 35500 | 35450 | 63 |
| 471 | 20230829 | 105100 | 3077289150 | 35500 | 35550 | 35550 | 35500 | 571 |
| 472 | 20230829 | 105000 | 3057010300 | 35500 | 35500 | 35550 | 35500 | 146 |
| 473 | 20230829 | 104900 | 3051825700 | 35500 | 35550 | 35550 | 35500 | 232 |
| 474 | 20230829 | 104800 | 3043589650 | 35500 | 35500 | 35550 | 35500 | 587 |
| 475 | 20230829 | 104700 | 3022737500 | 35550 | 35500 | 35550 | 35500 | 826 |
| 476 | 20230829 | 104600 | 2993413000 | 35500 | 35500 | 35550 | 35500 | 276 |
| 477 | 20230829 | 104500 | 2983614950 | 35550 | 35550 | 35550 | 35500 | 28 |
| 478 | 20230829 | 104400 | 2982619800 | 35550 | 35550 | 35550 | 35500 | 291 |
| 479 | 20230829 | 104300 | 2972275450 | 35500 | 35500 | 35500 | 35500 | 44 |
| 480 | 20230829 | 104200 | 2970713450 | 35500 | 35500 | 35550 | 35450 | 219 |
| 481 | 20230829 | 104100 | 2962938100 | 35500 | 35450 | 35500 | 35450 | 2053 |
| 482 | 20230829 | 104000 | 2890057300 | 35450 | 35450 | 35500 | 35450 | 97 |
| 483 | 20230829 | 103900 | 2886615550 | 35450 | 35450 | 35500 | 35450 | 328 |
| 484 | 20230829 | 103800 | 2874986850 | 35450 | 35450 | 35500 | 35450 | 415 |
| 485 | 20230829 | 103700 | 2860260100 | 35500 | 35500 | 35500 | 35450 | 294 |
| 486 | 20230829 | 103600 | 2849824450 | 35500 | 35500 | 35500 | 35450 | 57 |
| 487 | 20230829 | 103500 | 2847801100 | 35450 | 35450 | 35500 | 35450 | 525 |
| 488 | 20230829 | 103400 | 2829167150 | 35450 | 35500 | 35500 | 35450 | 189 |
| 489 | 20230829 | 103300 | 2822459050 | 35500 | 35450 | 35500 | 35450 | 160 |
| 490 | 20230829 | 103200 | 2816779950 | 35450 | 35500 | 35500 | 35450 | 354 |
| 491 | 20230829 | 103100 | 2804216300 | 35500 | 35450 | 35500 | 35450 | 125 |
| 492 | 20230829 | 103000 | 2799781800 | 35450 | 35500 | 35500 | 35450 | 56 |
| 493 | 20230829 | 102900 | 2797794200 | 35500 | 35500 | 35500 | 35450 | 63 |
| 494 | 20230829 | 102800 | 2795558500 | 35500 | 35450 | 35500 | 35450 | 392 |
| 495 | 20230829 | 102700 | 2781645100 | 35500 | 35500 | 35500 | 35450 | 103 |
| 496 | 20230829 | 102600 | 2777989800 | 35500 | 35450 | 35500 | 35450 | 104 |
| 497 | 20230829 | 102500 | 2774298150 | 35450 | 35500 | 35500 | 35450 | 443 |
| 498 | 20230829 | 102400 | 2758580350 | 35500 | 35500 | 35550 | 35450 | 3231 |
| 499 | 20230829 | 102300 | 2643988000 | 35500 | 35500 | 35550 | 35500 | 3371 |
| 500 | 20230829 | 102200 | 2524315400 | 35450 | 35500 | 35500 | 35450 | 1546 |
| 501 | 20230829 | 102100 | 2469432450 | 35500 | 35450 | 35500 | 35450 | 91 |
| 502 | 20230829 | 102000 | 2466206450 | 35450 | 35500 | 35500 | 35450 | 289 |
| 503 | 20230829 | 101900 | 2455955700 | 35500 | 35500 | 35500 | 35450 | 666 |
| 504 | 20230829 | 101800 | 2432313850 | 35450 | 35500 | 35500 | 35450 | 37 |
| 505 | 20230829 | 101700 | 2431000550 | 35450 | 35450 | 35450 | 35450 | 321 |
| 506 | 20230829 | 101600 | 2419621100 | 35500 | 35500 | 35500 | 35450 | 279 |
| 507 | 20230829 | 101500 | 2409721650 | 35500 | 35450 | 35500 | 35450 | 920 |
| 508 | 20230829 | 101400 | 2377087150 | 35450 | 35500 | 35500 | 35450 | 66 |
| 509 | 20230829 | 101300 | 2374747400 | 35450 | 35500 | 35500 | 35450 | 27 |
| 510 | 20230829 | 101200 | 2373789700 | 35500 | 35450 | 35500 | 35450 | 338 |
| 511 | 20230829 | 101100 | 2361792850 | 35450 | 35450 | 35450 | 35450 | 1153 |
| 512 | 20230829 | 101000 | 2320919000 | 35450 | 35500 | 35500 | 35450 | 308 |
| 513 | 20230829 | 100900 | 2309990450 | 35500 | 35350 | 35500 | 35300 | 9063 |
| 514 | 20230829 | 100800 | 1989218800 | 35300 | 35350 | 35350 | 35300 | 128 |
| 515 | 20230829 | 100700 | 1984695150 | 35300 | 35350 | 35350 | 35300 | 133 |
| 516 | 20230829 | 100600 | 1979995700 | 35350 | 35350 | 35350 | 35300 | 494 |
| 517 | 20230829 | 100500 | 1962533950 | 35350 | 35300 | 35350 | 35300 | 51 |
| 518 | 20230829 | 100400 | 1960733600 | 35300 | 35250 | 35300 | 35250 | 242 |
| 519 | 20230829 | 100300 | 1952191700 | 35300 | 35250 | 35300 | 35250 | 102 |
| 520 | 20230829 | 100200 | 1948594100 | 35300 | 35250 | 35300 | 35200 | 600 |
| 521 | 20230829 | 100100 | 1927431650 | 35250 | 35250 | 35250 | 35200 | 69 |
| 522 | 20230829 | 100000 | 1924999750 | 35250 | 35250 | 35250 | 35200 | 232 |
| 523 | 20230829 | 095900 | 1916825150 | 35300 | 35250 | 35300 | 35200 | 192 |
| 524 | 20230829 | 095800 | 1910057150 | 35200 | 35200 | 35200 | 35200 | 14 |
| 525 | 20230829 | 095700 | 1909564350 | 35300 | 35250 | 35300 | 35200 | 150 |
| 526 | 20230829 | 095600 | 1904277700 | 35250 | 35200 | 35250 | 35200 | 424 |
| 527 | 20230829 | 095500 | 1889337200 | 35200 | 35200 | 35250 | 35200 | 249 |
| 528 | 20230829 | 095400 | 1880569400 | 35250 | 35250 | 35300 | 35200 | 4464 |
| 529 | 20230829 | 095300 | 1723296800 | 35250 | 35250 | 35300 | 35250 | 158 |
| 530 | 20230829 | 095200 | 1717726800 | 35250 | 35250 | 35300 | 35250 | 55 |
| 531 | 20230829 | 095100 | 1715787800 | 35250 | 35300 | 35300 | 35250 | 69 |
| 532 | 20230829 | 095000 | 1713353000 | 35300 | 35250 | 35300 | 35250 | 62 |
| 533 | 20230829 | 094900 | 1711164750 | 35250 | 35300 | 35300 | 35250 | 493 |
| 534 | 20230829 | 094800 | 1693764650 | 35250 | 35250 | 35300 | 35250 | 14 |
| 535 | 20230829 | 094700 | 1693271100 | 35300 | 35350 | 35350 | 35300 | 3558 |
| 536 | 20230829 | 094600 | 1567575000 | 35350 | 35350 | 35400 | 35350 | 124 |
| 537 | 20230829 | 094500 | 1563188550 | 35350 | 35400 | 35400 | 35350 | 275 |
| 538 | 20230829 | 094400 | 1553467100 | 35350 | 35400 | 35400 | 35350 | 42 |
| 539 | 20230829 | 094300 | 1551980900 | 35350 | 35400 | 35400 | 35350 | 355 |
| 540 | 20230829 | 094200 | 1539415000 | 35450 | 35400 | 35450 | 35400 | 55 |
| 541 | 20230829 | 094100 | 1537467800 | 35350 | 35450 | 35450 | 35350 | 1001 |
| 542 | 20230829 | 094000 | 1502029250 | 35400 | 35400 | 35450 | 35400 | 317 |
| 543 | 20230829 | 093900 | 1490803550 | 35450 | 35400 | 35450 | 35400 | 79 |
| 544 | 20230829 | 093800 | 1488006200 | 35450 | 35350 | 35450 | 35350 | 2947 |
| 545 | 20230829 | 093700 | 1383728850 | 35300 | 35350 | 35350 | 35300 | 32 |
| 546 | 20230829 | 093600 | 1382598950 | 35350 | 35300 | 35350 | 35300 | 287 |
| 547 | 20230829 | 093500 | 1372461000 | 35300 | 35350 | 35350 | 35300 | 188 |
| 548 | 20230829 | 093400 | 1365824200 | 35300 | 35350 | 35350 | 35300 | 101 |
| 549 | 20230829 | 093300 | 1362256350 | 35350 | 35350 | 35350 | 35300 | 92 |
| 550 | 20230829 | 093200 | 1359005350 | 35300 | 35350 | 35400 | 35300 | 1631 |
| 551 | 20230829 | 093100 | 1301349700 | 35350 | 35350 | 35350 | 35350 | 2500 |
| 552 | 20230829 | 093000 | 1212974700 | 35350 | 35250 | 35350 | 35250 | 3039 |
| 553 | 20230829 | 092900 | 1105727050 | 35300 | 35250 | 35300 | 35250 | 202 |
| 554 | 20230829 | 092800 | 1098602600 | 35250 | 35250 | 35250 | 35250 | 427 |
| 555 | 20230829 | 092700 | 1083550850 | 35200 | 35250 | 35250 | 35200 | 743 |
| 556 | 20230829 | 092600 | 1057360150 | 35250 | 35300 | 35300 | 35250 | 1785 |
| 557 | 20230829 | 092500 | 994438750 | 35250 | 35300 | 35300 | 35250 | 162 |
| 558 | 20230829 | 092400 | 988725850 | 35250 | 35250 | 35250 | 35250 | 135 |
| 559 | 20230829 | 092300 | 983967100 | 35250 | 35250 | 35300 | 35250 | 49 |
| 560 | 20230829 | 092200 | 982239600 | 35300 | 35300 | 35300 | 35300 | 1041 |
| 561 | 20230829 | 092100 | 945492300 | 35300 | 35300 | 35350 | 35300 | 442 |
| 562 | 20230829 | 092000 | 929886950 | 35300 | 35300 | 35300 | 35300 | 283 |
| 563 | 20230829 | 091900 | 919897050 | 35350 | 35300 | 35350 | 35300 | 1952 |
| 564 | 20230829 | 091800 | 850989650 | 35300 | 35300 | 35350 | 35300 | 1162 |
| 565 | 20230829 | 091700 | 809963550 | 35300 | 35300 | 35350 | 35300 | 104 |
| 566 | 20230829 | 091600 | 806291100 | 35350 | 35350 | 35350 | 35300 | 20 |
| 567 | 20230829 | 091500 | 805584800 | 35350 | 35300 | 35350 | 35300 | 1722 |
| 568 | 20230829 | 091400 | 744748900 | 35300 | 35300 | 35350 | 35300 | 514 |
| 569 | 20230829 | 091300 | 726604650 | 35300 | 35300 | 35350 | 35300 | 251 |
| 570 | 20230829 | 091200 | 717740150 | 35300 | 35300 | 35300 | 35250 | 1029 |
| 571 | 20230829 | 091100 | 681437050 | 35300 | 35300 | 35300 | 35250 | 478 |
| 572 | 20230829 | 091000 | 664565350 | 35250 | 35250 | 35300 | 35200 | 2413 |
| 573 | 20230829 | 090900 | 579401350 | 35250 | 35200 | 35300 | 35200 | 2007 |
| 574 | 20230829 | 090800 | 508687950 | 35200 | 35150 | 35200 | 35150 | 282 |
| 575 | 20230829 | 090700 | 498762750 | 35150 | 35150 | 35200 | 35150 | 363 |
| 576 | 20230829 | 090600 | 486003050 | 35150 | 35150 | 35150 | 35100 | 705 |
| 577 | 20230829 | 090500 | 461223700 | 35150 | 35200 | 35250 | 35150 | 1071 |
| 578 | 20230829 | 090400 | 423529900 | 35250 | 35150 | 35250 | 35150 | 3135 |
| 579 | 20230829 | 090300 | 313129950 | 35150 | 35050 | 35150 | 35050 | 1574 |
| 580 | 20230829 | 090200 | 257821700 | 35100 | 35000 | 35150 | 34950 | 6046 |
| 581 | 20230829 | 090100 | 45932950 | 35050 | 35050 | 35100 | 35000 | 265 |
| 582 | 20230829 | 090000 | 36646500 | 35000 | 35100 | 35100 | 35000 | 1046 |