36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 200800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 3 | 20230828 | 200700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230828 | 200600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230828 | 200500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230828 | 200400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230828 | 200300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230828 | 200200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230828 | 200100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230828 | 200000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230828 | 195900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230828 | 195800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230828 | 195700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230828 | 195600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230828 | 195500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230828 | 195400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230828 | 195300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230828 | 195200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230828 | 195100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230828 | 195000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230828 | 194900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230828 | 194800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230828 | 194700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230828 | 194600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230828 | 194500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230828 | 194400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230828 | 194300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230828 | 194200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230828 | 194100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230828 | 194000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230828 | 193900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230828 | 193800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 33 | 20230828 | 193700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230828 | 193600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230828 | 193500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230828 | 193400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230828 | 193300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230828 | 193200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230828 | 193100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230828 | 193000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230828 | 192900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230828 | 192800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230828 | 192700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230828 | 192600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230828 | 192500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230828 | 192400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230828 | 192300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230828 | 192200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230828 | 192100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230828 | 192000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230828 | 191900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230828 | 191800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230828 | 191700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230828 | 191600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230828 | 191500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230828 | 191400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230828 | 191300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230828 | 191200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230828 | 191100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230828 | 191000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230828 | 190900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230828 | 190800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 63 | 20230828 | 190700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230828 | 190600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230828 | 190500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230828 | 190400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230828 | 190300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230828 | 190200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230828 | 190100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230828 | 190000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230828 | 185900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230828 | 185800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230828 | 185700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230828 | 185600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230828 | 185500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230828 | 185400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230828 | 185300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230828 | 185200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230828 | 185100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230828 | 185000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230828 | 184900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230828 | 184800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230828 | 184700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230828 | 184600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230828 | 184500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230828 | 184400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230828 | 184300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230828 | 184200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230828 | 184100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230828 | 184000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230828 | 183900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230828 | 183800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 93 | 20230828 | 183700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230828 | 183600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230828 | 183500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230828 | 183400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230828 | 183300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230828 | 183200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230828 | 183100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230828 | 183000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230828 | 182900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230828 | 182800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230828 | 182700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230828 | 182600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230828 | 182500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230828 | 182400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230828 | 182300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230828 | 182200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230828 | 182100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230828 | 182000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230828 | 181900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230828 | 181800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230828 | 181700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230828 | 181600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230828 | 181500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230828 | 181400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230828 | 181300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230828 | 181200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230828 | 181100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230828 | 181000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230828 | 180900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230828 | 180800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 123 | 20230828 | 180700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230828 | 180600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230828 | 180500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230828 | 180400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230828 | 180300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230828 | 180200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230828 | 180100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230828 | 180000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230828 | 175900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230828 | 175800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230828 | 175700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230828 | 175600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230828 | 175500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230828 | 175400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230828 | 175300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230828 | 175200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230828 | 175100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230828 | 175000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230828 | 174900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230828 | 174800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230828 | 174700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230828 | 174600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230828 | 174500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230828 | 174400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230828 | 174300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230828 | 174200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230828 | 174100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230828 | 174000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230828 | 173900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230828 | 173800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 153 | 20230828 | 173700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230828 | 173600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230828 | 173500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230828 | 173400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230828 | 173300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230828 | 173200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230828 | 173100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230828 | 173000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230828 | 172900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230828 | 172800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230828 | 172700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230828 | 172600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230828 | 172500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230828 | 172400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230828 | 172300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230828 | 172200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230828 | 172100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230828 | 172000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230828 | 171900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230828 | 171800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230828 | 171700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230828 | 171600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230828 | 171500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230828 | 171400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230828 | 171300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230828 | 171200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230828 | 171100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230828 | 171000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230828 | 170900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230828 | 170800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 183 | 20230828 | 170700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230828 | 170600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230828 | 170500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230828 | 170400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230828 | 170300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230828 | 170200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230828 | 170100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230828 | 170000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230828 | 165900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230828 | 165800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230828 | 165700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230828 | 165600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230828 | 165500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230828 | 165400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230828 | 165300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230828 | 165200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230828 | 165100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230828 | 165000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230828 | 164900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230828 | 164800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230828 | 164700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230828 | 164600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230828 | 164500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230828 | 164400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230828 | 164300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230828 | 164200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230828 | 164100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230828 | 164000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230828 | 163900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230828 | 163800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 213 | 20230828 | 163700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230828 | 163600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230828 | 163500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230828 | 163400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230828 | 163300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230828 | 163200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230828 | 163100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230828 | 163000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20230828 | 162900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20230828 | 162800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20230828 | 162700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20230828 | 162600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20230828 | 162500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20230828 | 162400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20230828 | 162300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20230828 | 162200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20230828 | 162100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20230828 | 162000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20230828 | 161900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20230828 | 161800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20230828 | 161700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20230828 | 161600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20230828 | 161500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20230828 | 161400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20230828 | 161300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20230828 | 161200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20230828 | 161100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20230828 | 161000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20230828 | 160900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20230828 | 160800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 243 | 20230828 | 160700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20230828 | 160600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20230828 | 160500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20230828 | 160400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20230828 | 160300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20230828 | 160200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20230828 | 160100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20230828 | 160000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20230828 | 155900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20230828 | 155800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20230828 | 155700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20230828 | 155600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20230828 | 155500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20230828 | 155400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20230828 | 155300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20230828 | 155200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20230828 | 155100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20230828 | 155000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20230828 | 154900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20230828 | 154800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20230828 | 154700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20230828 | 154600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20230828 | 154500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20230828 | 154400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20230828 | 154300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20230828 | 154200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20230828 | 154100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20230828 | 154000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20230828 | 153900 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20230828 | 153800 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 273 | 20230828 | 153700 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20230828 | 153600 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20230828 | 153500 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20230828 | 153400 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20230828 | 153300 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20230828 | 153200 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20230828 | 153100 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20230828 | 153000 | 14213314100 | 44000 | 44000 | 44000 | 44000 | 5361 |
| 281 | 20230828 | 152900 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20230828 | 152800 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20230828 | 152700 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20230828 | 152600 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20230828 | 152500 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20230828 | 152400 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20230828 | 152300 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20230828 | 152200 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20230828 | 152100 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20230828 | 152000 | 13977430100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20230828 | 151900 | 13977430100 | 44300 | 44150 | 44300 | 44100 | 982 |
| 292 | 20230828 | 151800 | 13934067400 | 44150 | 44250 | 44250 | 44150 | 1690 |
| 293 | 20230828 | 151700 | 13859341250 | 44400 | 44450 | 44450 | 44250 | 1575 |
| 294 | 20230828 | 151600 | 13789602600 | 44400 | 44350 | 44400 | 44350 | 308 |
| 295 | 20230828 | 151500 | 13775928300 | 44350 | 44400 | 44400 | 44300 | 249 |
| 296 | 20230828 | 151400 | 13764878100 | 44400 | 44400 | 44400 | 44300 | 86 |
| 297 | 20230828 | 151300 | 13761063750 | 44300 | 44300 | 44400 | 44300 | 1271 |
| 298 | 20230828 | 151200 | 13704752200 | 44300 | 44300 | 44300 | 44250 | 449 |
| 299 | 20230828 | 151100 | 13684862200 | 44300 | 44450 | 44450 | 44300 | 787 |
| 300 | 20230828 | 151000 | 13649966350 | 44400 | 44500 | 44500 | 44400 | 301 |
| 301 | 20230828 | 150900 | 13636596750 | 44500 | 44450 | 44500 | 44400 | 218 |
| 302 | 20230828 | 150800 | 13626903550 | 44500 | 44450 | 44500 | 44450 | 152 |
| 303 | 20230828 | 150700 | 13620141300 | 44450 | 44500 | 44500 | 44450 | 338 |
| 304 | 20230828 | 150600 | 13605112900 | 44450 | 44500 | 44500 | 44450 | 431 |
| 305 | 20230828 | 150500 | 13585948850 | 44500 | 44500 | 44500 | 44450 | 116 |
| 306 | 20230828 | 150400 | 13580787950 | 44450 | 44450 | 44500 | 44450 | 189 |
| 307 | 20230828 | 150300 | 13572380350 | 44400 | 44500 | 44500 | 44400 | 52 |
| 308 | 20230828 | 150200 | 13570069200 | 44500 | 44450 | 44500 | 44400 | 165 |
| 309 | 20230828 | 150100 | 13562736600 | 44400 | 44400 | 44500 | 44400 | 158 |
| 310 | 20230828 | 150000 | 13555718650 | 44400 | 44400 | 44400 | 44350 | 230 |
| 311 | 20230828 | 145900 | 13545510650 | 44350 | 44500 | 44500 | 44350 | 1295 |
| 312 | 20230828 | 145800 | 13487973000 | 44450 | 44550 | 44550 | 44450 | 70 |
| 313 | 20230828 | 145700 | 13484857400 | 44550 | 44450 | 44550 | 44450 | 281 |
| 314 | 20230828 | 145600 | 13472351050 | 44500 | 44600 | 44600 | 44500 | 74 |
| 315 | 20230828 | 145500 | 13469054850 | 44600 | 44400 | 44600 | 44400 | 536 |
| 316 | 20230828 | 145400 | 13445235800 | 44400 | 44550 | 44550 | 44400 | 74 |
| 317 | 20230828 | 145300 | 13441940900 | 44400 | 44550 | 44550 | 44400 | 256 |
| 318 | 20230828 | 145200 | 13430550350 | 44550 | 44550 | 44550 | 44500 | 68 |
| 319 | 20230828 | 145100 | 13427522050 | 44550 | 44550 | 44550 | 44500 | 168 |
| 320 | 20230828 | 145000 | 13420038800 | 44500 | 44500 | 44550 | 44400 | 186 |
| 321 | 20230828 | 144900 | 13411752850 | 44400 | 44550 | 44550 | 44400 | 88 |
| 322 | 20230828 | 144800 | 13407841150 | 44550 | 44500 | 44550 | 44500 | 198 |
| 323 | 20230828 | 144700 | 13399026350 | 44350 | 44500 | 44500 | 44350 | 181 |
| 324 | 20230828 | 144600 | 13390987550 | 44450 | 44450 | 44500 | 44350 | 171 |
| 325 | 20230828 | 144500 | 13383386450 | 44450 | 44550 | 44550 | 44450 | 70 |
| 326 | 20230828 | 144400 | 13380272450 | 44550 | 44550 | 44550 | 44550 | 95 |
| 327 | 20230828 | 144300 | 13376040200 | 44550 | 44500 | 44550 | 44500 | 44 |
| 328 | 20230828 | 144200 | 13374080200 | 44500 | 44350 | 44500 | 44300 | 581 |
| 329 | 20230828 | 144100 | 13348270550 | 44300 | 44450 | 44450 | 44300 | 499 |
| 330 | 20230828 | 144000 | 13326142750 | 44300 | 44350 | 44450 | 44300 | 351 |
| 331 | 20230828 | 143900 | 13310566150 | 44350 | 44450 | 44450 | 44350 | 220 |
| 332 | 20230828 | 143800 | 13300795850 | 44450 | 44350 | 44450 | 44350 | 21 |
| 333 | 20230828 | 143700 | 13299863500 | 44300 | 44450 | 44450 | 44300 | 91 |
| 334 | 20230828 | 143600 | 13295823950 | 44250 | 44450 | 44450 | 44250 | 16 |
| 335 | 20230828 | 143500 | 13295113550 | 44250 | 44350 | 44450 | 44250 | 546 |
| 336 | 20230828 | 143400 | 13270926750 | 44450 | 44300 | 44500 | 44250 | 1590 |
| 337 | 20230828 | 143300 | 13200471400 | 44500 | 44500 | 44500 | 44250 | 462 |
| 338 | 20230828 | 143200 | 13179995650 | 44500 | 44400 | 44550 | 44250 | 136 |
| 339 | 20230828 | 143100 | 13173956950 | 44250 | 44250 | 44300 | 44250 | 1522 |
| 340 | 20230828 | 143000 | 13106608250 | 44250 | 44600 | 44600 | 44250 | 2218 |
| 341 | 20230828 | 142900 | 13008127500 | 44600 | 44650 | 44650 | 44600 | 85 |
| 342 | 20230828 | 142800 | 13004334700 | 44650 | 44650 | 44650 | 44600 | 391 |
| 343 | 20230828 | 142700 | 12986878250 | 44650 | 44700 | 44700 | 44650 | 35 |
| 344 | 20230828 | 142600 | 12985315100 | 44650 | 44700 | 44700 | 44650 | 182 |
| 345 | 20230828 | 142500 | 12977184250 | 44700 | 44700 | 44700 | 44700 | 53 |
| 346 | 20230828 | 142400 | 12974815150 | 44750 | 44750 | 44750 | 44650 | 107 |
| 347 | 20230828 | 142300 | 12970033700 | 44700 | 44750 | 44750 | 44650 | 97 |
| 348 | 20230828 | 142200 | 12965695700 | 44650 | 44700 | 44750 | 44650 | 558 |
| 349 | 20230828 | 142100 | 12940752400 | 44700 | 44750 | 44750 | 44700 | 172 |
| 350 | 20230828 | 142000 | 12933056200 | 44750 | 44750 | 44800 | 44750 | 67 |
| 351 | 20230828 | 141900 | 12930057000 | 44800 | 44750 | 44800 | 44600 | 207 |
| 352 | 20230828 | 141800 | 12920810950 | 44600 | 44650 | 44650 | 44550 | 449 |
| 353 | 20230828 | 141700 | 12900785450 | 44600 | 44800 | 44800 | 44600 | 250 |
| 354 | 20230828 | 141600 | 12889599450 | 44650 | 44750 | 44800 | 44650 | 37 |
| 355 | 20230828 | 141500 | 12887943000 | 44750 | 44750 | 44800 | 44600 | 112 |
| 356 | 20230828 | 141400 | 12882935700 | 44700 | 44750 | 44750 | 44600 | 47 |
| 357 | 20230828 | 141300 | 12880834550 | 44750 | 44700 | 44750 | 44700 | 1244 |
| 358 | 20230828 | 141200 | 12825176650 | 44700 | 44700 | 44700 | 44600 | 152 |
| 359 | 20230828 | 141100 | 12818386950 | 44700 | 44700 | 44700 | 44650 | 38 |
| 360 | 20230828 | 141000 | 12816688400 | 44700 | 44650 | 44700 | 44600 | 368 |
| 361 | 20230828 | 140900 | 12800268850 | 44700 | 44650 | 44700 | 44600 | 72 |
| 362 | 20230828 | 140800 | 12797054000 | 44650 | 44600 | 44700 | 44600 | 114 |
| 363 | 20230828 | 140700 | 12791969100 | 44550 | 44600 | 44600 | 44550 | 42 |
| 364 | 20230828 | 140600 | 12790096700 | 44600 | 44700 | 44700 | 44550 | 181 |
| 365 | 20230828 | 140500 | 12782025000 | 44700 | 44600 | 44700 | 44600 | 39 |
| 366 | 20230828 | 140400 | 12780284600 | 44700 | 44700 | 44700 | 44550 | 126 |
| 367 | 20230828 | 140300 | 12774663050 | 44550 | 44600 | 44750 | 44550 | 186 |
| 368 | 20230828 | 140200 | 12766364000 | 44550 | 44550 | 44800 | 44550 | 66 |
| 369 | 20230828 | 140100 | 12763420900 | 44550 | 44750 | 44800 | 44550 | 2493 |
| 370 | 20230828 | 140000 | 12651960950 | 44800 | 44850 | 44900 | 44800 | 597 |
| 371 | 20230828 | 135900 | 12625210000 | 44850 | 44900 | 44900 | 44800 | 619 |
| 372 | 20230828 | 135800 | 12597464500 | 44900 | 44850 | 44900 | 44850 | 215 |
| 373 | 20230828 | 135700 | 12587818000 | 44800 | 44850 | 44850 | 44800 | 139 |
| 374 | 20230828 | 135600 | 12581585250 | 44850 | 44800 | 44850 | 44800 | 114 |
| 375 | 20230828 | 135500 | 12576474900 | 44800 | 44850 | 44850 | 44800 | 157 |
| 376 | 20230828 | 135400 | 12569438450 | 44800 | 44800 | 44800 | 44750 | 573 |
| 377 | 20230828 | 135300 | 12543779950 | 44800 | 44800 | 44850 | 44750 | 86 |
| 378 | 20230828 | 135200 | 12539928750 | 44800 | 44800 | 44850 | 44750 | 282 |
| 379 | 20230828 | 135100 | 12527289000 | 44800 | 44800 | 44850 | 44750 | 489 |
| 380 | 20230828 | 135000 | 12505386450 | 44850 | 44900 | 44900 | 44850 | 147 |
| 381 | 20230828 | 134900 | 12498791200 | 44900 | 44850 | 44900 | 44800 | 338 |
| 382 | 20230828 | 134800 | 12483624400 | 44850 | 44700 | 44850 | 44700 | 360 |
| 383 | 20230828 | 134700 | 12467486600 | 44650 | 44500 | 44650 | 44500 | 341 |
| 384 | 20230828 | 134600 | 12452291050 | 44450 | 44450 | 44450 | 44450 | 30 |
| 385 | 20230828 | 134500 | 12450957550 | 44450 | 44450 | 44450 | 44450 | 47 |
| 386 | 20230828 | 134400 | 12448868400 | 44450 | 44550 | 44550 | 44400 | 287 |
| 387 | 20230828 | 134300 | 12436114950 | 44500 | 44550 | 44600 | 44400 | 118 |
| 388 | 20230828 | 134200 | 12430867700 | 44550 | 44450 | 44550 | 44400 | 167 |
| 389 | 20230828 | 134100 | 12423449050 | 44400 | 44450 | 44450 | 44400 | 71 |
| 390 | 20230828 | 134000 | 12420295200 | 44450 | 44600 | 44600 | 44400 | 1087 |
| 391 | 20230828 | 133900 | 12371986150 | 44600 | 44700 | 44700 | 44600 | 118 |
| 392 | 20230828 | 133800 | 12366718850 | 44650 | 44800 | 44800 | 44650 | 183 |
| 393 | 20230828 | 133700 | 12358539150 | 44800 | 45000 | 45000 | 44800 | 1034 |
| 394 | 20230828 | 133600 | 12312128250 | 45000 | 45000 | 45050 | 44950 | 808 |
| 395 | 20230828 | 133500 | 12275771200 | 45000 | 44950 | 45000 | 44950 | 172 |
| 396 | 20230828 | 133400 | 12268035950 | 44950 | 44950 | 44950 | 44900 | 173 |
| 397 | 20230828 | 133300 | 12260265050 | 44950 | 44900 | 44950 | 44900 | 168 |
| 398 | 20230828 | 133200 | 12252714000 | 44850 | 45000 | 45100 | 44850 | 2441 |
| 399 | 20230828 | 133100 | 12142883100 | 45000 | 44850 | 45000 | 44850 | 3670 |
| 400 | 20230828 | 133000 | 11977861850 | 44850 | 44600 | 44850 | 44550 | 801 |
| 401 | 20230828 | 132900 | 11941992000 | 44600 | 44700 | 44700 | 44600 | 267 |
| 402 | 20230828 | 132800 | 11930071900 | 44700 | 44700 | 44800 | 44700 | 718 |
| 403 | 20230828 | 132700 | 11897963300 | 44700 | 44800 | 44800 | 44700 | 289 |
| 404 | 20230828 | 132600 | 11885031450 | 44750 | 44750 | 44800 | 44750 | 282 |
| 405 | 20230828 | 132500 | 11872409250 | 44750 | 44750 | 44800 | 44750 | 934 |
| 406 | 20230828 | 132400 | 11830609350 | 44750 | 44850 | 44850 | 44750 | 1282 |
| 407 | 20230828 | 132300 | 11773167850 | 44850 | 44850 | 44850 | 44800 | 308 |
| 408 | 20230828 | 132200 | 11759355800 | 44750 | 44600 | 44850 | 44600 | 1545 |
| 409 | 20230828 | 132100 | 11690185150 | 44550 | 44600 | 44750 | 44550 | 1067 |
| 410 | 20230828 | 132000 | 11642486900 | 44550 | 44550 | 44550 | 44500 | 344 |
| 411 | 20230828 | 131900 | 11627171400 | 44500 | 44600 | 44600 | 44500 | 302 |
| 412 | 20230828 | 131800 | 11613728200 | 44600 | 44700 | 44700 | 44500 | 20 |
| 413 | 20230828 | 131700 | 11612836400 | 44450 | 44400 | 44800 | 44400 | 1536 |
| 414 | 20230828 | 131600 | 11544294300 | 44400 | 44350 | 44400 | 44350 | 34 |
| 415 | 20230828 | 131500 | 11542785900 | 44300 | 44400 | 44400 | 44300 | 57 |
| 416 | 20230828 | 131400 | 11540258600 | 44400 | 44300 | 44400 | 44300 | 258 |
| 417 | 20230828 | 131300 | 11528809850 | 44300 | 44350 | 44350 | 44300 | 420 |
| 418 | 20230828 | 131200 | 11510183900 | 44350 | 44400 | 44400 | 44350 | 239 |
| 419 | 20230828 | 131100 | 11499582300 | 44400 | 44500 | 44500 | 44400 | 573 |
| 420 | 20230828 | 131000 | 11474123650 | 44500 | 44500 | 44550 | 44500 | 54 |
| 421 | 20230828 | 130900 | 11471720500 | 44500 | 44550 | 44600 | 44500 | 250 |
| 422 | 20230828 | 130800 | 11460581700 | 44500 | 44500 | 44600 | 44500 | 158 |
| 423 | 20230828 | 130700 | 11453545450 | 44500 | 44500 | 44550 | 44500 | 245 |
| 424 | 20230828 | 130600 | 11442635500 | 44550 | 44500 | 44550 | 44450 | 157 |
| 425 | 20230828 | 130500 | 11435651000 | 44450 | 44500 | 44500 | 44450 | 213 |
| 426 | 20230828 | 130400 | 11426172700 | 44450 | 44600 | 44600 | 44450 | 143 |
| 427 | 20230828 | 130300 | 11419803000 | 44650 | 44400 | 44750 | 44400 | 5025 |
| 428 | 20230828 | 130200 | 11195907250 | 44400 | 44350 | 44400 | 44350 | 160 |
| 429 | 20230828 | 130100 | 11188804850 | 44350 | 44350 | 44400 | 44350 | 380 |
| 430 | 20230828 | 130000 | 11171948200 | 44400 | 44350 | 44400 | 44350 | 123 |
| 431 | 20230828 | 125900 | 11166489550 | 44400 | 44400 | 44400 | 44350 | 64 |
| 432 | 20230828 | 125800 | 11163648000 | 44350 | 44150 | 44400 | 44150 | 1032 |
| 433 | 20230828 | 125700 | 11117895500 | 44150 | 44150 | 44150 | 44050 | 273 |
| 434 | 20230828 | 125600 | 11105856800 | 44150 | 44300 | 44350 | 44150 | 1029 |
| 435 | 20230828 | 125500 | 11060403350 | 44300 | 44250 | 44300 | 44250 | 23 |
| 436 | 20230828 | 125400 | 11059384650 | 44300 | 44350 | 44350 | 44300 | 253 |
| 437 | 20230828 | 125300 | 11048170650 | 44300 | 44200 | 44300 | 44200 | 652 |
| 438 | 20230828 | 125200 | 11019310300 | 44200 | 44200 | 44200 | 44100 | 40 |
| 439 | 20230828 | 125100 | 11017544650 | 44100 | 44000 | 44100 | 44000 | 87 |
| 440 | 20230828 | 125000 | 11013716100 | 44050 | 44100 | 44200 | 44050 | 428 |
| 441 | 20230828 | 124900 | 10994843950 | 44100 | 44100 | 44100 | 44050 | 159 |
| 442 | 20230828 | 124800 | 10987837750 | 44100 | 44200 | 44200 | 44100 | 323 |
| 443 | 20230828 | 124700 | 10973576300 | 44200 | 44250 | 44250 | 44200 | 201 |
| 444 | 20230828 | 124600 | 10964691100 | 44200 | 44300 | 44300 | 44200 | 171 |
| 445 | 20230828 | 124500 | 10957124250 | 44250 | 44250 | 44300 | 44250 | 39 |
| 446 | 20230828 | 124400 | 10955398350 | 44250 | 44200 | 44250 | 44200 | 123 |
| 447 | 20230828 | 124300 | 10949959900 | 44250 | 44200 | 44250 | 44200 | 561 |
| 448 | 20230828 | 124200 | 10925160650 | 44200 | 44200 | 44200 | 44050 | 270 |
| 449 | 20230828 | 124100 | 10913255050 | 44150 | 44050 | 44150 | 44050 | 165 |
| 450 | 20230828 | 124000 | 10905973300 | 44050 | 44150 | 44150 | 44050 | 231 |
| 451 | 20230828 | 123900 | 10895784700 | 44200 | 44100 | 44200 | 44100 | 44 |
| 452 | 20230828 | 123800 | 10893842000 | 44150 | 44100 | 44200 | 44100 | 56 |
| 453 | 20230828 | 123700 | 10891368150 | 44100 | 44100 | 44200 | 44100 | 967 |
| 454 | 20230828 | 123600 | 10848713250 | 44100 | 44100 | 44100 | 44100 | 178 |
| 455 | 20230828 | 123500 | 10840863450 | 44100 | 44200 | 44200 | 44100 | 185 |
| 456 | 20230828 | 123400 | 10832697050 | 44150 | 44200 | 44200 | 44150 | 141 |
| 457 | 20230828 | 123300 | 10826470750 | 44200 | 44200 | 44200 | 44200 | 24 |
| 458 | 20230828 | 123200 | 10825409950 | 44150 | 44150 | 44150 | 44150 | 49 |
| 459 | 20230828 | 123100 | 10823246600 | 44200 | 44300 | 44300 | 44200 | 375 |
| 460 | 20230828 | 123000 | 10806661600 | 44300 | 44250 | 44300 | 44250 | 120 |
| 461 | 20230828 | 122900 | 10801345650 | 44250 | 44300 | 44300 | 44250 | 80 |
| 462 | 20230828 | 122800 | 10797805200 | 44300 | 44250 | 44300 | 44250 | 196 |
| 463 | 20230828 | 122700 | 10789132000 | 44250 | 44300 | 44300 | 44250 | 31 |
| 464 | 20230828 | 122600 | 10787759400 | 44300 | 44250 | 44300 | 44250 | 119 |
| 465 | 20230828 | 122500 | 10782493550 | 44200 | 44100 | 44200 | 44100 | 53 |
| 466 | 20230828 | 122400 | 10780153450 | 44150 | 44150 | 44150 | 44150 | 73 |
| 467 | 20230828 | 122300 | 10776930500 | 44150 | 44050 | 44150 | 44050 | 20 |
| 468 | 20230828 | 122200 | 10776047650 | 44100 | 44100 | 44150 | 44050 | 77 |
| 469 | 20230828 | 122100 | 10772653650 | 44150 | 44000 | 44150 | 44000 | 72 |
| 470 | 20230828 | 122000 | 10769477500 | 44150 | 43950 | 44150 | 43950 | 72 |
| 471 | 20230828 | 121900 | 10766306100 | 44000 | 43950 | 44000 | 43950 | 160 |
| 472 | 20230828 | 121800 | 10759268250 | 44000 | 44150 | 44150 | 44000 | 1445 |
| 473 | 20230828 | 121700 | 10695682450 | 44200 | 44000 | 44200 | 44000 | 137 |
| 474 | 20230828 | 121600 | 10689651450 | 44000 | 44200 | 44200 | 44000 | 168 |
| 475 | 20230828 | 121500 | 10682251650 | 44150 | 44000 | 44150 | 44000 | 317 |
| 476 | 20230828 | 121400 | 10668293700 | 44000 | 44200 | 44200 | 44000 | 294 |
| 477 | 20230828 | 121300 | 10655327100 | 44200 | 44200 | 44200 | 44200 | 36 |
| 478 | 20230828 | 121200 | 10653735900 | 44250 | 44300 | 44300 | 44200 | 467 |
| 479 | 20230828 | 121100 | 10633074400 | 44300 | 44350 | 44350 | 44250 | 569 |
| 480 | 20230828 | 121000 | 10607850950 | 44350 | 44400 | 44450 | 44350 | 827 |
| 481 | 20230828 | 120900 | 10571133350 | 44450 | 44400 | 44450 | 44400 | 16 |
| 482 | 20230828 | 120800 | 10570422800 | 44400 | 44450 | 44450 | 44400 | 204 |
| 483 | 20230828 | 120700 | 10561355050 | 44450 | 44450 | 44450 | 44450 | 128 |
| 484 | 20230828 | 120600 | 10555665450 | 44450 | 44400 | 44450 | 44400 | 48 |
| 485 | 20230828 | 120500 | 10553533900 | 44400 | 44400 | 44450 | 44400 | 373 |
| 486 | 20230828 | 120400 | 10536960800 | 44450 | 44450 | 44450 | 44450 | 659 |
| 487 | 20230828 | 120300 | 10507668250 | 44450 | 44450 | 44500 | 44450 | 262 |
| 488 | 20230828 | 120200 | 10496017000 | 44350 | 44350 | 44450 | 44350 | 261 |
| 489 | 20230828 | 120100 | 10484421550 | 44450 | 44300 | 44450 | 44300 | 1428 |
| 490 | 20230828 | 120000 | 10421046900 | 44350 | 44350 | 44350 | 44300 | 146 |
| 491 | 20230828 | 115900 | 10414573900 | 44300 | 44350 | 44350 | 44300 | 326 |
| 492 | 20230828 | 115800 | 10400125950 | 44350 | 44300 | 44350 | 44300 | 387 |
| 493 | 20230828 | 115700 | 10382970350 | 44300 | 44300 | 44350 | 44300 | 212 |
| 494 | 20230828 | 115600 | 10373573650 | 44300 | 44200 | 44350 | 44150 | 1108 |
| 495 | 20230828 | 115500 | 10324537750 | 44200 | 44050 | 44250 | 44050 | 360 |
| 496 | 20230828 | 115400 | 10308637350 | 44050 | 44050 | 44200 | 44050 | 213 |
| 497 | 20230828 | 115300 | 10299237450 | 44100 | 44150 | 44150 | 44050 | 413 |
| 498 | 20230828 | 115200 | 10281026850 | 44150 | 44150 | 44150 | 44100 | 152 |
| 499 | 20230828 | 115100 | 10274316100 | 44100 | 44150 | 44200 | 44100 | 694 |
| 500 | 20230828 | 115000 | 10243688550 | 44200 | 44250 | 44250 | 44200 | 652 |
| 501 | 20230828 | 114900 | 10214840550 | 44300 | 44250 | 44300 | 44250 | 432 |
| 502 | 20230828 | 114800 | 10195716500 | 44300 | 44400 | 44400 | 44300 | 247 |
| 503 | 20230828 | 114700 | 10184758850 | 44350 | 44500 | 44500 | 44350 | 777 |
| 504 | 20230828 | 114600 | 10150236150 | 44500 | 44500 | 44500 | 44450 | 617 |
| 505 | 20230828 | 114500 | 10122789450 | 44450 | 44300 | 44450 | 44300 | 1121 |
| 506 | 20230828 | 114400 | 10072999950 | 44300 | 44200 | 44300 | 44150 | 1650 |
| 507 | 20230828 | 114300 | 10000061800 | 44150 | 44200 | 44200 | 44150 | 103 |
| 508 | 20230828 | 114200 | 9995510100 | 44200 | 44150 | 44200 | 44150 | 37 |
| 509 | 20230828 | 114100 | 9993875300 | 44200 | 44150 | 44200 | 44150 | 181 |
| 510 | 20230828 | 114000 | 9985881350 | 44150 | 44150 | 44150 | 44100 | 78 |
| 511 | 20230828 | 113900 | 9982438000 | 44100 | 44100 | 44150 | 44100 | 36 |
| 512 | 20230828 | 113800 | 9980849650 | 44100 | 44100 | 44150 | 44100 | 102 |
| 513 | 20230828 | 113700 | 9976350250 | 44150 | 44100 | 44150 | 44100 | 168 |
| 514 | 20230828 | 113600 | 9968937050 | 44100 | 44100 | 44150 | 44100 | 178 |
| 515 | 20230828 | 113500 | 9961083200 | 44100 | 43950 | 44100 | 43950 | 448 |
| 516 | 20230828 | 113400 | 9941352750 | 44000 | 44000 | 44000 | 43950 | 52 |
| 517 | 20230828 | 113300 | 9939065950 | 44000 | 44000 | 44000 | 44000 | 133 |
| 518 | 20230828 | 113200 | 9933213950 | 44050 | 44100 | 44100 | 44000 | 199 |
| 519 | 20230828 | 113100 | 9924446300 | 44100 | 44150 | 44150 | 44100 | 28 |
| 520 | 20230828 | 113000 | 9923211200 | 44150 | 44100 | 44200 | 44050 | 760 |
| 521 | 20230828 | 112900 | 9889693300 | 44150 | 44150 | 44150 | 44100 | 238 |
| 522 | 20230828 | 112800 | 9879195150 | 44150 | 44150 | 44150 | 44150 | 12 |
| 523 | 20230828 | 112700 | 9878665350 | 44150 | 44200 | 44200 | 44100 | 818 |
| 524 | 20230828 | 112600 | 9842554300 | 44200 | 44150 | 44200 | 44100 | 1009 |
| 525 | 20230828 | 112500 | 9798020950 | 44150 | 44100 | 44150 | 44100 | 38 |
| 526 | 20230828 | 112400 | 9796343850 | 44100 | 44050 | 44100 | 44050 | 312 |
| 527 | 20230828 | 112300 | 9782588900 | 44050 | 44050 | 44100 | 44000 | 229 |
| 528 | 20230828 | 112200 | 9772507100 | 44050 | 44050 | 44050 | 44000 | 49 |
| 529 | 20230828 | 112100 | 9770349900 | 44000 | 44000 | 44000 | 43950 | 87 |
| 530 | 20230828 | 112000 | 9766524050 | 44000 | 44100 | 44100 | 43950 | 125 |
| 531 | 20230828 | 111900 | 9761017950 | 44100 | 44050 | 44100 | 43900 | 550 |
| 532 | 20230828 | 111800 | 9736770850 | 44050 | 43950 | 44050 | 43900 | 183 |
| 533 | 20230828 | 111700 | 9728723900 | 43900 | 44000 | 44050 | 43900 | 218 |
| 534 | 20230828 | 111600 | 9719135900 | 43900 | 43900 | 43950 | 43900 | 102 |
| 535 | 20230828 | 111500 | 9714657050 | 43750 | 43850 | 43900 | 43750 | 887 |
| 536 | 20230828 | 111400 | 9675804550 | 43850 | 43900 | 43900 | 43850 | 75 |
| 537 | 20230828 | 111300 | 9672512100 | 43850 | 43850 | 43850 | 43800 | 211 |
| 538 | 20230828 | 111200 | 9663262150 | 43850 | 43900 | 43900 | 43800 | 322 |
| 539 | 20230828 | 111100 | 9649141950 | 43900 | 43800 | 43900 | 43800 | 71 |
| 540 | 20230828 | 111000 | 9646029650 | 43800 | 43800 | 43800 | 43700 | 469 |
| 541 | 20230828 | 110900 | 9625503700 | 43900 | 43850 | 43900 | 43800 | 136 |
| 542 | 20230828 | 110800 | 9619539150 | 43800 | 43800 | 43850 | 43750 | 184 |
| 543 | 20230828 | 110700 | 9611482400 | 43850 | 43850 | 43850 | 43750 | 56 |
| 544 | 20230828 | 110600 | 9609027750 | 43850 | 43800 | 43900 | 43750 | 54 |
| 545 | 20230828 | 110500 | 9606660750 | 43750 | 43550 | 43800 | 43550 | 536 |
| 546 | 20230828 | 110400 | 9583240800 | 43550 | 43700 | 43700 | 43450 | 492 |
| 547 | 20230828 | 110300 | 9561783450 | 43300 | 43650 | 43700 | 43100 | 1175 |
| 548 | 20230828 | 110200 | 9510758450 | 43700 | 44000 | 44000 | 43600 | 682 |
| 549 | 20230828 | 110100 | 9480862800 | 44050 | 44100 | 44100 | 44000 | 654 |
| 550 | 20230828 | 110000 | 9452041300 | 44150 | 44200 | 44200 | 44100 | 540 |
| 551 | 20230828 | 105900 | 9428199800 | 44100 | 44200 | 44300 | 44100 | 330 |
| 552 | 20230828 | 105800 | 9413624750 | 44250 | 44250 | 44350 | 44250 | 515 |
| 553 | 20230828 | 105700 | 9390801950 | 44200 | 44350 | 44450 | 44000 | 4013 |
| 554 | 20230828 | 105600 | 9212828250 | 44400 | 44150 | 44500 | 44150 | 4587 |
| 555 | 20230828 | 105500 | 9009210800 | 44150 | 44150 | 44150 | 43650 | 1714 |
| 556 | 20230828 | 105400 | 8933719200 | 44150 | 44450 | 44500 | 44100 | 4545 |
| 557 | 20230828 | 105300 | 8732411650 | 44500 | 44200 | 44550 | 44200 | 2932 |
| 558 | 20230828 | 105200 | 8602176700 | 44150 | 44200 | 44300 | 43950 | 1459 |
| 559 | 20230828 | 105100 | 8537772200 | 44150 | 44350 | 44500 | 44150 | 4388 |
| 560 | 20230828 | 105000 | 8343046550 | 44350 | 44350 | 44350 | 44000 | 4057 |
| 561 | 20230828 | 104900 | 8163687500 | 44300 | 43750 | 44300 | 43750 | 6921 |
| 562 | 20230828 | 104800 | 7858751300 | 43750 | 43350 | 43800 | 43350 | 2506 |
| 563 | 20230828 | 104700 | 7749272750 | 43200 | 43200 | 43350 | 43150 | 645 |
| 564 | 20230828 | 104600 | 7721382500 | 43200 | 43150 | 43200 | 43150 | 167 |
| 565 | 20230828 | 104500 | 7714176250 | 43200 | 43400 | 43450 | 43200 | 1169 |
| 566 | 20230828 | 104400 | 7663555350 | 43400 | 43450 | 43450 | 43400 | 338 |
| 567 | 20230828 | 104300 | 7648881450 | 43400 | 43550 | 43600 | 43400 | 1053 |
| 568 | 20230828 | 104200 | 7603077800 | 43500 | 43650 | 43650 | 43500 | 344 |
| 569 | 20230828 | 104100 | 7588086200 | 43650 | 43550 | 43650 | 43450 | 327 |
| 570 | 20230828 | 104000 | 7573830400 | 43550 | 43250 | 43600 | 43250 | 2886 |
| 571 | 20230828 | 103900 | 7448344250 | 43250 | 43250 | 43300 | 43250 | 80 |
| 572 | 20230828 | 103800 | 7444884200 | 43250 | 43400 | 43500 | 43250 | 634 |
| 573 | 20230828 | 103700 | 7417364700 | 43350 | 43250 | 43350 | 43150 | 1368 |
| 574 | 20230828 | 103600 | 7358158050 | 43250 | 43300 | 43300 | 43250 | 144 |
| 575 | 20230828 | 103500 | 7351929450 | 43300 | 43200 | 43300 | 43100 | 1668 |
| 576 | 20230828 | 103400 | 7279953900 | 43200 | 43150 | 43250 | 43150 | 294 |
| 577 | 20230828 | 103300 | 7267251750 | 43200 | 43100 | 43200 | 43100 | 168 |
| 578 | 20230828 | 103200 | 7260007150 | 43100 | 43000 | 43100 | 43000 | 364 |
| 579 | 20230828 | 103100 | 7244337600 | 43000 | 43000 | 43000 | 43000 | 29 |
| 580 | 20230828 | 103000 | 7243090600 | 42950 | 42900 | 43000 | 42900 | 224 |
| 581 | 20230828 | 102900 | 7233471700 | 42900 | 42800 | 42900 | 42800 | 220 |
| 582 | 20230828 | 102800 | 7224050300 | 42800 | 42750 | 42800 | 42750 | 175 |
| 583 | 20230828 | 102700 | 7216567000 | 42750 | 42800 | 42800 | 42750 | 134 |
| 584 | 20230828 | 102600 | 7210837800 | 42800 | 42750 | 42800 | 42700 | 161 |
| 585 | 20230828 | 102500 | 7203960000 | 42750 | 42700 | 42750 | 42700 | 67 |
| 586 | 20230828 | 102400 | 7201098150 | 42650 | 42750 | 42800 | 42650 | 461 |
| 587 | 20230828 | 102300 | 7181389500 | 42800 | 42850 | 42850 | 42800 | 358 |
| 588 | 20230828 | 102200 | 7166058350 | 42850 | 42900 | 42900 | 42800 | 591 |
| 589 | 20230828 | 102100 | 7140727250 | 42950 | 43000 | 43000 | 42950 | 355 |
| 590 | 20230828 | 102000 | 7125468100 | 43000 | 43000 | 43000 | 42950 | 385 |
| 591 | 20230828 | 101900 | 7108924550 | 43000 | 42900 | 43000 | 42900 | 866 |
| 592 | 20230828 | 101800 | 7071701300 | 42900 | 42800 | 42950 | 42800 | 459 |
| 593 | 20230828 | 101700 | 7052010900 | 42800 | 42600 | 42800 | 42600 | 2515 |
| 594 | 20230828 | 101600 | 6944671750 | 42550 | 42400 | 42550 | 42400 | 1348 |
| 595 | 20230828 | 101500 | 6887475050 | 42400 | 42550 | 42550 | 42400 | 428 |
| 596 | 20230828 | 101400 | 6869317650 | 42450 | 42450 | 42600 | 42450 | 527 |
| 597 | 20230828 | 101300 | 6846877150 | 42450 | 42450 | 42450 | 42400 | 113 |
| 598 | 20230828 | 101200 | 6842080350 | 42450 | 42400 | 42650 | 42400 | 1307 |
| 599 | 20230828 | 101100 | 6786426250 | 42400 | 42600 | 42600 | 42400 | 2937 |
| 600 | 20230828 | 101000 | 6661747250 | 42600 | 42500 | 42600 | 42500 | 165 |
| 601 | 20230828 | 100900 | 6654727200 | 42500 | 42500 | 42500 | 42450 | 311 |
| 602 | 20230828 | 100800 | 6641520350 | 42450 | 42450 | 42450 | 42450 | 94 |
| 603 | 20230828 | 100700 | 6637530050 | 42450 | 42500 | 42500 | 42350 | 238 |
| 604 | 20230828 | 100600 | 6627431500 | 42400 | 42400 | 42400 | 42300 | 1160 |
| 605 | 20230828 | 100500 | 6578300850 | 42400 | 42550 | 42600 | 42400 | 998 |
| 606 | 20230828 | 100400 | 6535934900 | 42550 | 42700 | 42750 | 42550 | 2557 |
| 607 | 20230828 | 100300 | 6426995750 | 42700 | 42500 | 42700 | 42500 | 1919 |
| 608 | 20230828 | 100200 | 6345234300 | 42500 | 42450 | 42500 | 42400 | 291 |
| 609 | 20230828 | 100100 | 6332891200 | 42450 | 42350 | 42450 | 42350 | 128 |
| 610 | 20230828 | 100000 | 6327459450 | 42350 | 42400 | 42400 | 42350 | 207 |
| 611 | 20230828 | 095900 | 6318684750 | 42400 | 42400 | 42450 | 42350 | 206 |
| 612 | 20230828 | 095800 | 6309950600 | 42400 | 42300 | 42400 | 42300 | 1561 |
| 613 | 20230828 | 095700 | 6243799900 | 42300 | 42350 | 42350 | 42300 | 84 |
| 614 | 20230828 | 095600 | 6240242550 | 42300 | 42200 | 42300 | 42200 | 381 |
| 615 | 20230828 | 095500 | 6224135500 | 42200 | 42250 | 42250 | 42200 | 328 |
| 616 | 20230828 | 095400 | 6210290050 | 42250 | 42150 | 42250 | 42150 | 2574 |
| 617 | 20230828 | 095300 | 6101542750 | 42200 | 42100 | 42200 | 42100 | 230 |
| 618 | 20230828 | 095200 | 6091849200 | 42100 | 42100 | 42100 | 42000 | 707 |
| 619 | 20230828 | 095100 | 6062140950 | 42050 | 42150 | 42150 | 42050 | 975 |
| 620 | 20230828 | 095000 | 6021121500 | 42050 | 42100 | 42100 | 42050 | 77 |
| 621 | 20230828 | 094900 | 6017880600 | 42050 | 42300 | 42300 | 42050 | 1734 |
| 622 | 20230828 | 094800 | 5944843400 | 42300 | 42200 | 42300 | 42200 | 175 |
| 623 | 20230828 | 094700 | 5937456900 | 42200 | 42300 | 42350 | 42050 | 755 |
| 624 | 20230828 | 094600 | 5905635050 | 42300 | 42350 | 42350 | 42300 | 413 |
| 625 | 20230828 | 094500 | 5888153700 | 42400 | 42500 | 42500 | 42400 | 292 |
| 626 | 20230828 | 094400 | 5875761000 | 42550 | 42550 | 42550 | 42500 | 197 |
| 627 | 20230828 | 094300 | 5867382950 | 42550 | 42550 | 42600 | 42550 | 340 |
| 628 | 20230828 | 094200 | 5852905050 | 42600 | 42550 | 42600 | 42550 | 271 |
| 629 | 20230828 | 094100 | 5841364500 | 42600 | 42350 | 42600 | 42350 | 1311 |
| 630 | 20230828 | 094000 | 5785648350 | 42400 | 42400 | 42450 | 42400 | 255 |
| 631 | 20230828 | 093900 | 5774827050 | 42350 | 42350 | 42400 | 42350 | 154 |
| 632 | 20230828 | 093800 | 5768300100 | 42300 | 42350 | 42350 | 42300 | 95 |
| 633 | 20230828 | 093700 | 5764278100 | 42100 | 42200 | 42200 | 42050 | 435 |
| 634 | 20230828 | 093600 | 5745952450 | 42200 | 42500 | 42500 | 42200 | 129 |
| 635 | 20230828 | 093500 | 5740489050 | 42500 | 42150 | 42500 | 42100 | 2343 |
| 636 | 20230828 | 093400 | 5641578100 | 42150 | 42150 | 42150 | 42150 | 319 |
| 637 | 20230828 | 093300 | 5628132250 | 42100 | 42050 | 42100 | 42050 | 372 |
| 638 | 20230828 | 093200 | 5612481050 | 42100 | 42200 | 42200 | 42100 | 227 |
| 639 | 20230828 | 093100 | 5602913200 | 42100 | 41950 | 42100 | 41950 | 583 |
| 640 | 20230828 | 093000 | 5578426300 | 42000 | 42200 | 42200 | 41950 | 3481 |
| 641 | 20230828 | 092900 | 5432090150 | 42100 | 42050 | 42200 | 42050 | 945 |
| 642 | 20230828 | 092800 | 5392285200 | 42100 | 42200 | 42200 | 42100 | 1994 |
| 643 | 20230828 | 092700 | 5308246650 | 42200 | 42350 | 42350 | 42200 | 2150 |
| 644 | 20230828 | 092600 | 5217326550 | 42350 | 42450 | 42450 | 42300 | 762 |
| 645 | 20230828 | 092500 | 5185054550 | 42450 | 42450 | 42500 | 42450 | 631 |
| 646 | 20230828 | 092400 | 5158263200 | 42500 | 42600 | 42600 | 42500 | 955 |
| 647 | 20230828 | 092300 | 5117645850 | 42600 | 42600 | 42600 | 42500 | 1925 |
| 648 | 20230828 | 092200 | 5035752950 | 42600 | 42350 | 42600 | 42350 | 1041 |
| 649 | 20230828 | 092100 | 4991470650 | 42400 | 42600 | 42600 | 42350 | 3331 |
| 650 | 20230828 | 092000 | 4850072000 | 42600 | 42700 | 42900 | 42550 | 1953 |
| 651 | 20230828 | 091900 | 4766571000 | 42700 | 42350 | 42700 | 42350 | 2288 |
| 652 | 20230828 | 091800 | 4669465900 | 42350 | 42150 | 42500 | 42150 | 3823 |
| 653 | 20230828 | 091700 | 4507951550 | 42150 | 42000 | 42250 | 41950 | 2820 |
| 654 | 20230828 | 091600 | 4389319300 | 42100 | 41900 | 42100 | 41900 | 3058 |
| 655 | 20230828 | 091500 | 4260942350 | 41950 | 41800 | 42000 | 41700 | 1662 |
| 656 | 20230828 | 091400 | 4191466900 | 41750 | 42050 | 42100 | 41750 | 5986 |
| 657 | 20230828 | 091300 | 3940237150 | 42050 | 42100 | 42100 | 42000 | 5151 |
| 658 | 20230828 | 091200 | 3723461850 | 42050 | 42250 | 42350 | 42050 | 6875 |
| 659 | 20230828 | 091100 | 3433914050 | 42250 | 42500 | 42600 | 42200 | 4533 |
| 660 | 20230828 | 091000 | 3241817100 | 42450 | 42450 | 42550 | 42250 | 4000 |
| 661 | 20230828 | 090900 | 3072418450 | 42450 | 42150 | 42600 | 42150 | 3270 |
| 662 | 20230828 | 090800 | 2933869650 | 42150 | 42000 | 42200 | 41850 | 9724 |
| 663 | 20230828 | 090700 | 2525411550 | 41800 | 42600 | 42800 | 41650 | 14995 |
| 664 | 20230828 | 090600 | 1891529850 | 42500 | 42800 | 42800 | 42500 | 4490 |
| 665 | 20230828 | 090500 | 1700187400 | 42850 | 43500 | 43600 | 42650 | 4864 |
| 666 | 20230828 | 090400 | 1490931850 | 43200 | 43350 | 43750 | 43200 | 6776 |
| 667 | 20230828 | 090300 | 1196795600 | 43400 | 42950 | 43400 | 42900 | 5091 |
| 668 | 20230828 | 090200 | 977243300 | 42950 | 43500 | 43500 | 42700 | 7505 |
| 669 | 20230828 | 090100 | 653452750 | 43500 | 43800 | 43800 | 43400 | 4791 |
| 670 | 20230828 | 090000 | 444733350 | 43850 | 43800 | 44050 | 43700 | 7910 |