39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 205800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 3 | 20230829 | 205700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230829 | 205600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230829 | 205500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230829 | 205400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230829 | 205300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230829 | 205200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230829 | 205100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230829 | 205000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230829 | 204900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230829 | 204800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230829 | 204700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230829 | 204600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230829 | 204500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230829 | 204400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230829 | 204300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230829 | 204200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230829 | 204100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230829 | 204000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230829 | 203900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230829 | 203800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230829 | 203700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230829 | 203600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230829 | 203500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230829 | 203400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230829 | 203300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230829 | 203200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230829 | 203100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230829 | 203000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230829 | 202900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230829 | 202800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 33 | 20230829 | 202700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230829 | 202600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230829 | 202500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230829 | 202400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230829 | 202300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230829 | 202200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230829 | 202100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230829 | 202000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230829 | 201900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230829 | 201800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230829 | 201700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230829 | 201600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230829 | 201500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230829 | 201400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230829 | 201300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230829 | 201200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230829 | 201100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230829 | 201000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230829 | 200900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230829 | 200800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230829 | 200700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230829 | 200600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230829 | 200500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230829 | 200400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230829 | 200300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230829 | 200200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230829 | 200100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230829 | 200000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230829 | 195900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230829 | 195800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 63 | 20230829 | 195700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230829 | 195600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230829 | 195500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230829 | 195400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230829 | 195300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230829 | 195200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230829 | 195100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230829 | 195000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230829 | 194900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230829 | 194800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230829 | 194700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230829 | 194600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230829 | 194500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230829 | 194400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230829 | 194300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230829 | 194200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230829 | 194100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230829 | 194000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230829 | 193900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230829 | 193800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230829 | 193700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230829 | 193600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230829 | 193500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230829 | 193400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230829 | 193300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230829 | 193200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230829 | 193100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230829 | 193000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230829 | 192900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230829 | 192800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 93 | 20230829 | 192700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230829 | 192600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230829 | 192500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230829 | 192400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230829 | 192300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230829 | 192200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230829 | 192100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230829 | 192000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230829 | 191900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230829 | 191800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230829 | 191700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230829 | 191600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230829 | 191500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230829 | 191400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230829 | 191300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230829 | 191200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230829 | 191100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230829 | 191000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230829 | 190900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230829 | 190800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230829 | 190700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230829 | 190600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230829 | 190500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230829 | 190400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230829 | 190300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230829 | 190200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230829 | 190100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230829 | 190000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230829 | 185900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230829 | 185800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 123 | 20230829 | 185700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230829 | 185600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230829 | 185500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230829 | 185400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230829 | 185300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230829 | 185200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230829 | 185100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230829 | 185000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230829 | 184900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230829 | 184800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230829 | 184700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230829 | 184600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230829 | 184500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230829 | 184400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230829 | 184300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230829 | 184200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230829 | 184100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230829 | 184000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230829 | 183900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230829 | 183800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230829 | 183700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230829 | 183600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230829 | 183500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230829 | 183400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230829 | 183300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230829 | 183200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230829 | 183100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230829 | 183000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230829 | 182900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230829 | 182800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 153 | 20230829 | 182700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230829 | 182600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230829 | 182500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230829 | 182400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230829 | 182300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230829 | 182200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230829 | 182100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230829 | 182000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230829 | 181900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230829 | 181800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230829 | 181700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230829 | 181600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230829 | 181500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230829 | 181400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230829 | 181300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230829 | 181200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230829 | 181100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230829 | 181000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230829 | 180900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230829 | 180800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230829 | 180700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230829 | 180600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230829 | 180500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230829 | 180400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230829 | 180300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230829 | 180200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230829 | 180100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230829 | 180000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230829 | 175900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230829 | 175800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 183 | 20230829 | 175700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230829 | 175600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230829 | 175500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230829 | 175400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230829 | 175300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230829 | 175200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230829 | 175100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230829 | 175000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230829 | 174900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230829 | 174800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230829 | 174700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230829 | 174600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230829 | 174500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230829 | 174400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230829 | 174300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230829 | 174200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230829 | 174100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230829 | 174000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230829 | 173900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230829 | 173800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230829 | 173700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230829 | 173600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230829 | 173500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230829 | 173400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230829 | 173300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230829 | 173200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230829 | 173100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230829 | 173000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230829 | 172900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230829 | 172800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 213 | 20230829 | 172700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230829 | 172600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230829 | 172500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230829 | 172400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230829 | 172300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230829 | 172200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230829 | 172100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230829 | 172000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230829 | 171900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230829 | 171800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230829 | 171700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230829 | 171600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230829 | 171500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230829 | 171400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230829 | 171300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230829 | 171200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230829 | 171100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230829 | 171000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230829 | 170900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230829 | 170800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230829 | 170700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230829 | 170600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230829 | 170500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230829 | 170400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230829 | 170300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230829 | 170200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230829 | 170100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230829 | 170000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20230829 | 165900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20230829 | 165800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 243 | 20230829 | 165700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20230829 | 165600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20230829 | 165500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20230829 | 165400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20230829 | 165300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20230829 | 165200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20230829 | 165100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20230829 | 165000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20230829 | 164900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20230829 | 164800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20230829 | 164700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20230829 | 164600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20230829 | 164500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20230829 | 164400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20230829 | 164300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20230829 | 164200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20230829 | 164100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20230829 | 164000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20230829 | 163900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20230829 | 163800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20230829 | 163700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20230829 | 163600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20230829 | 163500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20230829 | 163400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20230829 | 163300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 268 | 20230829 | 163200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 269 | 20230829 | 163100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 270 | 20230829 | 163000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 271 | 20230829 | 162900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 272 | 20230829 | 162800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 273 | 20230829 | 162700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20230829 | 162600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 275 | 20230829 | 162500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 276 | 20230829 | 162400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 277 | 20230829 | 162300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 278 | 20230829 | 162200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 279 | 20230829 | 162100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20230829 | 162000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20230829 | 161900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20230829 | 161800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 283 | 20230829 | 161700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20230829 | 161600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20230829 | 161500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 286 | 20230829 | 161400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 287 | 20230829 | 161300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 288 | 20230829 | 161200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 289 | 20230829 | 161100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20230829 | 161000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20230829 | 160900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20230829 | 160800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20230829 | 160700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20230829 | 160600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20230829 | 160500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20230829 | 160400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20230829 | 160300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20230829 | 160200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20230829 | 160100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 300 | 20230829 | 160000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 301 | 20230829 | 155900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20230829 | 155800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 303 | 20230829 | 155700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 304 | 20230829 | 155600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 305 | 20230829 | 155500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 306 | 20230829 | 155400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 307 | 20230829 | 155300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 308 | 20230829 | 155200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 309 | 20230829 | 155100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 310 | 20230829 | 155000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 311 | 20230829 | 154900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 312 | 20230829 | 154800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 313 | 20230829 | 154700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 314 | 20230829 | 154600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 315 | 20230829 | 154500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 316 | 20230829 | 154400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 317 | 20230829 | 154300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 318 | 20230829 | 154200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 319 | 20230829 | 154100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 320 | 20230829 | 154000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 321 | 20230829 | 153900 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 322 | 20230829 | 153800 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 323 | 20230829 | 153700 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 324 | 20230829 | 153600 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 325 | 20230829 | 153500 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 326 | 20230829 | 153400 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 327 | 20230829 | 153300 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 328 | 20230829 | 153200 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 329 | 20230829 | 153100 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20230829 | 153000 | 11875745550 | 29900 | 29900 | 29900 | 29900 | 6232 |
| 331 | 20230829 | 152900 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 332 | 20230829 | 152800 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 333 | 20230829 | 152700 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 334 | 20230829 | 152600 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 335 | 20230829 | 152500 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 336 | 20230829 | 152400 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 337 | 20230829 | 152300 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 338 | 20230829 | 152200 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 339 | 20230829 | 152100 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 340 | 20230829 | 152000 | 11689408750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 341 | 20230829 | 151900 | 11689408750 | 29700 | 29600 | 29700 | 29550 | 508 |
| 342 | 20230829 | 151800 | 11674346800 | 29650 | 29600 | 29650 | 29550 | 368 |
| 343 | 20230829 | 151700 | 11663454100 | 29650 | 29500 | 29650 | 29450 | 438 |
| 344 | 20230829 | 151600 | 11650504600 | 29600 | 29450 | 29600 | 29400 | 2001 |
| 345 | 20230829 | 151500 | 11591611450 | 29450 | 29650 | 29650 | 29450 | 598 |
| 346 | 20230829 | 151400 | 11573959750 | 29650 | 29700 | 29700 | 29600 | 807 |
| 347 | 20230829 | 151300 | 11550031900 | 29750 | 29800 | 29800 | 29750 | 907 |
| 348 | 20230829 | 151200 | 11523041800 | 29850 | 29800 | 29850 | 29800 | 544 |
| 349 | 20230829 | 151100 | 11506829000 | 29850 | 29900 | 29900 | 29800 | 210 |
| 350 | 20230829 | 151000 | 11500568800 | 29900 | 29800 | 29900 | 29800 | 39 |
| 351 | 20230829 | 150900 | 11499402850 | 29800 | 29800 | 29900 | 29800 | 876 |
| 352 | 20230829 | 150800 | 11473264450 | 29850 | 29900 | 29900 | 29800 | 1328 |
| 353 | 20230829 | 150700 | 11433621300 | 29900 | 29850 | 29900 | 29850 | 111 |
| 354 | 20230829 | 150600 | 11430307250 | 29900 | 29900 | 29900 | 29900 | 329 |
| 355 | 20230829 | 150500 | 11420470150 | 29900 | 29900 | 29900 | 29900 | 43 |
| 356 | 20230829 | 150400 | 11419184450 | 29800 | 29800 | 29800 | 29800 | 97 |
| 357 | 20230829 | 150300 | 11416293850 | 29800 | 29800 | 29800 | 29800 | 46 |
| 358 | 20230829 | 150200 | 11414923050 | 29800 | 29900 | 29900 | 29750 | 2198 |
| 359 | 20230829 | 150100 | 11349220550 | 29950 | 29900 | 30000 | 29900 | 226 |
| 360 | 20230829 | 150000 | 11342452500 | 29900 | 29950 | 30000 | 29900 | 767 |
| 361 | 20230829 | 145900 | 11319482850 | 29950 | 29850 | 29950 | 29850 | 1295 |
| 362 | 20230829 | 145800 | 11280723900 | 29850 | 29850 | 29850 | 29850 | 77 |
| 363 | 20230829 | 145700 | 11278425450 | 29900 | 29850 | 29900 | 29850 | 61 |
| 364 | 20230829 | 145600 | 11276604350 | 29900 | 29900 | 29900 | 29850 | 212 |
| 365 | 20230829 | 145500 | 11270265950 | 29850 | 29900 | 29900 | 29850 | 59 |
| 366 | 20230829 | 145400 | 11268502100 | 29900 | 29850 | 29900 | 29800 | 582 |
| 367 | 20230829 | 145300 | 11251134650 | 29850 | 29800 | 29850 | 29800 | 72 |
| 368 | 20230829 | 145200 | 11248985950 | 29800 | 29800 | 29850 | 29800 | 272 |
| 369 | 20230829 | 145100 | 11240878250 | 29850 | 29850 | 29850 | 29800 | 185 |
| 370 | 20230829 | 145000 | 11235360800 | 29800 | 29800 | 29850 | 29800 | 880 |
| 371 | 20230829 | 144900 | 11209099200 | 29800 | 29700 | 29800 | 29700 | 12 |
| 372 | 20230829 | 144800 | 11208742100 | 29650 | 29750 | 29750 | 29650 | 254 |
| 373 | 20230829 | 144700 | 11201196000 | 29850 | 29850 | 29850 | 29700 | 38 |
| 374 | 20230829 | 144600 | 11200062850 | 29800 | 29850 | 29850 | 29800 | 157 |
| 375 | 20230829 | 144500 | 11195383750 | 29850 | 29800 | 29850 | 29800 | 2187 |
| 376 | 20230829 | 144400 | 11130103600 | 29850 | 29850 | 29900 | 29850 | 3023 |
| 377 | 20230829 | 144300 | 11039866950 | 29850 | 29750 | 29850 | 29750 | 716 |
| 378 | 20230829 | 144200 | 11018530850 | 29800 | 29800 | 29800 | 29650 | 6 |
| 379 | 20230829 | 144100 | 11018352200 | 29800 | 29800 | 29850 | 29800 | 626 |
| 380 | 20230829 | 144000 | 10999696550 | 29800 | 29800 | 29800 | 29800 | 375 |
| 381 | 20230829 | 143900 | 10988521550 | 29800 | 29750 | 29800 | 29650 | 190 |
| 382 | 20230829 | 143800 | 10982880250 | 29750 | 29750 | 29800 | 29750 | 196 |
| 383 | 20230829 | 143700 | 10977048850 | 29750 | 29800 | 29800 | 29750 | 438 |
| 384 | 20230829 | 143600 | 10964006600 | 29750 | 29750 | 29800 | 29750 | 94 |
| 385 | 20230829 | 143500 | 10961209900 | 29750 | 29700 | 29750 | 29650 | 227 |
| 386 | 20230829 | 143400 | 10954478550 | 29600 | 29750 | 29800 | 29600 | 209 |
| 387 | 20230829 | 143300 | 10948268500 | 29600 | 29600 | 29750 | 29600 | 80 |
| 388 | 20230829 | 143200 | 10945900200 | 29750 | 29700 | 29750 | 29600 | 103 |
| 389 | 20230829 | 143100 | 10942840950 | 29650 | 29600 | 29650 | 29500 | 257 |
| 390 | 20230829 | 143000 | 10935229050 | 29500 | 29450 | 29500 | 29350 | 382 |
| 391 | 20230829 | 142900 | 10924000350 | 29350 | 29450 | 29450 | 29350 | 971 |
| 392 | 20230829 | 142800 | 10895452650 | 29450 | 29500 | 29500 | 29400 | 895 |
| 393 | 20230829 | 142700 | 10869070150 | 29500 | 29550 | 29550 | 29500 | 223 |
| 394 | 20230829 | 142600 | 10862490700 | 29550 | 29550 | 29550 | 29550 | 104 |
| 395 | 20230829 | 142500 | 10859417500 | 29550 | 29550 | 29550 | 29550 | 111 |
| 396 | 20230829 | 142400 | 10856137450 | 29550 | 29600 | 29600 | 29550 | 235 |
| 397 | 20230829 | 142300 | 10849192450 | 29600 | 29700 | 29700 | 29600 | 146 |
| 398 | 20230829 | 142200 | 10844866150 | 29700 | 29550 | 29700 | 29550 | 1411 |
| 399 | 20230829 | 142100 | 10803005200 | 29550 | 29600 | 29650 | 29550 | 469 |
| 400 | 20230829 | 142000 | 10789116600 | 29600 | 29650 | 29650 | 29600 | 133 |
| 401 | 20230829 | 141900 | 10785175150 | 29650 | 29650 | 29650 | 29650 | 7 |
| 402 | 20230829 | 141800 | 10784967600 | 29650 | 29750 | 29750 | 29650 | 69 |
| 403 | 20230829 | 141700 | 10782918900 | 29800 | 29750 | 29800 | 29750 | 315 |
| 404 | 20230829 | 141600 | 10773532400 | 29750 | 29850 | 29850 | 29750 | 747 |
| 405 | 20230829 | 141500 | 10751308050 | 29650 | 29600 | 29750 | 29600 | 2242 |
| 406 | 20230829 | 141400 | 10684817850 | 29600 | 29650 | 29650 | 29600 | 591 |
| 407 | 20230829 | 141300 | 10667322950 | 29650 | 29650 | 29650 | 29600 | 555 |
| 408 | 20230829 | 141200 | 10650872800 | 29650 | 29600 | 29650 | 29600 | 184 |
| 409 | 20230829 | 141100 | 10645425050 | 29600 | 29750 | 29750 | 29600 | 1401 |
| 410 | 20230829 | 141000 | 10603892350 | 29700 | 29750 | 29800 | 29600 | 1485 |
| 411 | 20230829 | 140900 | 10559814650 | 29750 | 29750 | 29850 | 29750 | 334 |
| 412 | 20230829 | 140800 | 10549875700 | 29850 | 29900 | 29900 | 29750 | 171 |
| 413 | 20230829 | 140700 | 10544773800 | 29850 | 29700 | 29850 | 29650 | 1315 |
| 414 | 20230829 | 140600 | 10505718250 | 29700 | 29800 | 29800 | 29700 | 476 |
| 415 | 20230829 | 140500 | 10491552400 | 29850 | 29900 | 29900 | 29850 | 358 |
| 416 | 20230829 | 140400 | 10480853550 | 29950 | 30000 | 30000 | 29900 | 1079 |
| 417 | 20230829 | 140300 | 10448567350 | 29950 | 29950 | 30000 | 29950 | 56 |
| 418 | 20230829 | 140200 | 10446890050 | 29950 | 30050 | 30050 | 29950 | 671 |
| 419 | 20230829 | 140100 | 10426728600 | 30050 | 30050 | 30100 | 30050 | 330 |
| 420 | 20230829 | 140000 | 10416804100 | 30050 | 30000 | 30050 | 29950 | 1526 |
| 421 | 20230829 | 135900 | 10370964600 | 29800 | 29750 | 29950 | 29750 | 1356 |
| 422 | 20230829 | 135800 | 10330436250 | 29750 | 29900 | 29900 | 29750 | 756 |
| 423 | 20230829 | 135700 | 10307890850 | 29850 | 29950 | 29950 | 29850 | 159 |
| 424 | 20230829 | 135600 | 10303136950 | 29900 | 29900 | 29950 | 29900 | 242 |
| 425 | 20230829 | 135500 | 10295900900 | 29950 | 29950 | 29950 | 29900 | 109 |
| 426 | 20230829 | 135400 | 10292636450 | 29950 | 29900 | 29950 | 29900 | 241 |
| 427 | 20230829 | 135300 | 10285418750 | 29950 | 29850 | 29950 | 29850 | 348 |
| 428 | 20230829 | 135200 | 10275025950 | 29850 | 29950 | 29950 | 29700 | 826 |
| 429 | 20230829 | 135100 | 10250389700 | 29950 | 29900 | 29950 | 29900 | 84 |
| 430 | 20230829 | 135000 | 10247877950 | 29900 | 29900 | 29900 | 29900 | 128 |
| 431 | 20230829 | 134900 | 10244050750 | 29900 | 29900 | 29950 | 29900 | 39 |
| 432 | 20230829 | 134800 | 10242884600 | 29900 | 30000 | 30000 | 29900 | 275 |
| 433 | 20230829 | 134700 | 10234646300 | 30000 | 30000 | 30150 | 29950 | 950 |
| 434 | 20230829 | 134600 | 10206105050 | 30000 | 30100 | 30100 | 30000 | 1372 |
| 435 | 20230829 | 134500 | 10164925200 | 30100 | 30200 | 30200 | 30000 | 947 |
| 436 | 20230829 | 134400 | 10136425000 | 30200 | 30250 | 30300 | 30000 | 2056 |
| 437 | 20230829 | 134300 | 10074286400 | 30250 | 29800 | 30250 | 29800 | 8257 |
| 438 | 20230829 | 134200 | 9825702000 | 29800 | 29750 | 29800 | 29750 | 93 |
| 439 | 20230829 | 134100 | 9822932650 | 29750 | 29750 | 29750 | 29650 | 498 |
| 440 | 20230829 | 134000 | 9808118550 | 29750 | 29650 | 29750 | 29550 | 711 |
| 441 | 20230829 | 133900 | 9787065800 | 29600 | 29600 | 29600 | 29600 | 424 |
| 442 | 20230829 | 133800 | 9774515400 | 29600 | 29600 | 29600 | 29600 | 90 |
| 443 | 20230829 | 133700 | 9771851400 | 29600 | 29650 | 29700 | 29550 | 149 |
| 444 | 20230829 | 133600 | 9767439200 | 29650 | 29550 | 29650 | 29550 | 393 |
| 445 | 20230829 | 133500 | 9755799200 | 29550 | 29550 | 29600 | 29500 | 919 |
| 446 | 20230829 | 133400 | 9728634900 | 29500 | 29650 | 29650 | 29500 | 2614 |
| 447 | 20230829 | 133300 | 9651300550 | 29600 | 29700 | 29700 | 29600 | 2327 |
| 448 | 20230829 | 133200 | 9582246700 | 29700 | 29750 | 29750 | 29700 | 229 |
| 449 | 20230829 | 133100 | 9575445300 | 29700 | 29800 | 29800 | 29700 | 1024 |
| 450 | 20230829 | 133000 | 9545002250 | 29800 | 29800 | 29850 | 29800 | 724 |
| 451 | 20230829 | 132900 | 9523425200 | 29800 | 29800 | 29900 | 29800 | 259 |
| 452 | 20230829 | 132800 | 9515704650 | 29800 | 29800 | 29800 | 29800 | 35 |
| 453 | 20230829 | 132700 | 9514661650 | 29800 | 29850 | 29900 | 29800 | 746 |
| 454 | 20230829 | 132600 | 9492393700 | 29900 | 29900 | 29900 | 29900 | 267 |
| 455 | 20230829 | 132500 | 9484410400 | 29900 | 30000 | 30000 | 29850 | 135 |
| 456 | 20230829 | 132400 | 9480362300 | 30000 | 30000 | 30000 | 29900 | 176 |
| 457 | 20230829 | 132300 | 9475087350 | 29850 | 29850 | 30000 | 29850 | 280 |
| 458 | 20230829 | 132200 | 9466728900 | 29850 | 29850 | 29900 | 29850 | 282 |
| 459 | 20230829 | 132100 | 9458309650 | 30000 | 29900 | 30000 | 29900 | 553 |
| 460 | 20230829 | 132000 | 9441774150 | 29850 | 29900 | 29900 | 29800 | 224 |
| 461 | 20230829 | 131900 | 9435089000 | 29850 | 29850 | 29850 | 29850 | 221 |
| 462 | 20230829 | 131800 | 9428492150 | 29850 | 29900 | 29900 | 29850 | 72 |
| 463 | 20230829 | 131700 | 9426340900 | 29850 | 29850 | 29850 | 29850 | 42 |
| 464 | 20230829 | 131600 | 9425087200 | 29850 | 29850 | 29850 | 29800 | 185 |
| 465 | 20230829 | 131500 | 9419566550 | 29900 | 29900 | 29900 | 29850 | 226 |
| 466 | 20230829 | 131400 | 9412816950 | 29900 | 29950 | 30050 | 29850 | 2100 |
| 467 | 20230829 | 131300 | 9350022350 | 29950 | 30000 | 30050 | 29950 | 480 |
| 468 | 20230829 | 131200 | 9335638600 | 29950 | 29950 | 30000 | 29950 | 21 |
| 469 | 20230829 | 131100 | 9335009150 | 29950 | 30000 | 30050 | 29950 | 525 |
| 470 | 20230829 | 131000 | 9319275050 | 30000 | 29950 | 30000 | 29950 | 572 |
| 471 | 20230829 | 130900 | 9302117950 | 29950 | 29850 | 29950 | 29850 | 216 |
| 472 | 20230829 | 130800 | 9295655000 | 29850 | 29900 | 29950 | 29850 | 312 |
| 473 | 20230829 | 130700 | 9286319400 | 29900 | 29900 | 29900 | 29850 | 1158 |
| 474 | 20230829 | 130600 | 9251701500 | 29900 | 29900 | 29900 | 29900 | 126 |
| 475 | 20230829 | 130500 | 9247934100 | 29900 | 29950 | 30000 | 29900 | 20 |
| 476 | 20230829 | 130400 | 9247335300 | 29950 | 29950 | 29950 | 29950 | 275 |
| 477 | 20230829 | 130300 | 9239099050 | 29950 | 29950 | 30000 | 29950 | 110 |
| 478 | 20230829 | 130200 | 9235802300 | 30000 | 29950 | 30000 | 29950 | 628 |
| 479 | 20230829 | 130100 | 9216962600 | 30000 | 30000 | 30000 | 29950 | 191 |
| 480 | 20230829 | 130000 | 9211237650 | 29900 | 29950 | 29950 | 29900 | 269 |
| 481 | 20230829 | 125900 | 9203186050 | 29950 | 29850 | 29950 | 29850 | 218 |
| 482 | 20230829 | 125800 | 9196670850 | 29850 | 29950 | 29950 | 29750 | 738 |
| 483 | 20230829 | 125700 | 9174673900 | 29850 | 29800 | 29850 | 29750 | 367 |
| 484 | 20230829 | 125600 | 9163749350 | 29800 | 29850 | 29950 | 29750 | 1169 |
| 485 | 20230829 | 125500 | 9128856050 | 29900 | 30000 | 30000 | 29900 | 1146 |
| 486 | 20230829 | 125400 | 9094550800 | 30000 | 30000 | 30050 | 30000 | 1259 |
| 487 | 20230829 | 125300 | 9056758300 | 30000 | 30100 | 30100 | 30000 | 842 |
| 488 | 20230829 | 125200 | 9031431350 | 30100 | 30100 | 30100 | 30050 | 477 |
| 489 | 20230829 | 125100 | 9017076200 | 30100 | 30100 | 30100 | 30050 | 70 |
| 490 | 20230829 | 125000 | 9014971400 | 30050 | 30100 | 30100 | 30000 | 797 |
| 491 | 20230829 | 124900 | 8991030850 | 30100 | 30100 | 30100 | 30050 | 617 |
| 492 | 20230829 | 124800 | 8972469100 | 30100 | 30000 | 30100 | 30000 | 1342 |
| 493 | 20230829 | 124700 | 8932144300 | 30000 | 29950 | 30050 | 29950 | 1574 |
| 494 | 20230829 | 124600 | 8884899900 | 29950 | 29950 | 29950 | 29900 | 1539 |
| 495 | 20230829 | 124500 | 8838856500 | 29950 | 30050 | 30050 | 29950 | 1353 |
| 496 | 20230829 | 124400 | 8798262950 | 30050 | 30050 | 30050 | 30000 | 2469 |
| 497 | 20230829 | 124300 | 8724085650 | 30050 | 29900 | 30050 | 29850 | 6690 |
| 498 | 20230829 | 124200 | 8523581100 | 29900 | 29800 | 29900 | 29800 | 1023 |
| 499 | 20230829 | 124100 | 8493055350 | 29750 | 29800 | 29800 | 29750 | 260 |
| 500 | 20230829 | 124000 | 8485313000 | 29800 | 29800 | 29850 | 29750 | 97 |
| 501 | 20230829 | 123900 | 8482425500 | 29800 | 29750 | 29800 | 29700 | 457 |
| 502 | 20230829 | 123800 | 8468827900 | 29700 | 29800 | 29800 | 29700 | 856 |
| 503 | 20230829 | 123700 | 8443364300 | 29800 | 29850 | 29900 | 29800 | 1442 |
| 504 | 20230829 | 123600 | 8400273000 | 29850 | 29800 | 29900 | 29800 | 779 |
| 505 | 20230829 | 123500 | 8377048000 | 29800 | 29900 | 29900 | 29800 | 870 |
| 506 | 20230829 | 123400 | 8351066000 | 29900 | 29850 | 29900 | 29850 | 440 |
| 507 | 20230829 | 123300 | 8337924350 | 29850 | 29900 | 29900 | 29850 | 357 |
| 508 | 20230829 | 123200 | 8327261050 | 29900 | 29900 | 29900 | 29750 | 1297 |
| 509 | 20230829 | 123100 | 8288566050 | 29900 | 29850 | 29950 | 29800 | 5419 |
| 510 | 20230829 | 123000 | 8126618800 | 29800 | 29700 | 29800 | 29700 | 1672 |
| 511 | 20230829 | 122900 | 8076909150 | 29750 | 29850 | 29850 | 29650 | 939 |
| 512 | 20230829 | 122800 | 8048920300 | 29850 | 29900 | 29900 | 29800 | 1718 |
| 513 | 20230829 | 122700 | 7997580100 | 29850 | 29750 | 29900 | 29750 | 9236 |
| 514 | 20230829 | 122600 | 7722245900 | 29700 | 29500 | 29700 | 29400 | 2702 |
| 515 | 20230829 | 122500 | 7642175250 | 29500 | 29500 | 29500 | 29500 | 308 |
| 516 | 20230829 | 122400 | 7633089250 | 29450 | 29500 | 29500 | 29450 | 588 |
| 517 | 20230829 | 122300 | 7615750400 | 29500 | 29600 | 29600 | 29500 | 209 |
| 518 | 20230829 | 122200 | 7609573500 | 29600 | 29600 | 29600 | 29550 | 623 |
| 519 | 20230829 | 122100 | 7591136950 | 29550 | 29600 | 29600 | 29550 | 82 |
| 520 | 20230829 | 122000 | 7588710050 | 29600 | 29600 | 29700 | 29600 | 1409 |
| 521 | 20230829 | 121900 | 7546924350 | 29500 | 29650 | 29700 | 29500 | 660 |
| 522 | 20230829 | 121800 | 7527340950 | 29600 | 29600 | 29600 | 29600 | 105 |
| 523 | 20230829 | 121700 | 7524232950 | 29500 | 29500 | 29550 | 29500 | 367 |
| 524 | 20230829 | 121600 | 7513405150 | 29450 | 29500 | 29500 | 29450 | 528 |
| 525 | 20230829 | 121500 | 7497836000 | 29500 | 29500 | 29500 | 29450 | 333 |
| 526 | 20230829 | 121400 | 7488012700 | 29500 | 29500 | 29500 | 29500 | 423 |
| 527 | 20230829 | 121300 | 7475534200 | 29450 | 29450 | 29450 | 29450 | 24 |
| 528 | 20230829 | 121200 | 7474827400 | 29400 | 29550 | 29600 | 29400 | 338 |
| 529 | 20230829 | 121100 | 7464872550 | 29550 | 29650 | 29650 | 29550 | 37 |
| 530 | 20230829 | 121000 | 7463779000 | 29650 | 29600 | 29650 | 29600 | 964 |
| 531 | 20230829 | 120900 | 7435202950 | 29600 | 29500 | 29600 | 29500 | 346 |
| 532 | 20230829 | 120800 | 7424988350 | 29500 | 29600 | 29600 | 29500 | 206 |
| 533 | 20230829 | 120700 | 7418911250 | 29600 | 29600 | 29600 | 29500 | 87 |
| 534 | 20230829 | 120600 | 7416336150 | 29650 | 29500 | 29650 | 29500 | 1188 |
| 535 | 20230829 | 120500 | 7381171350 | 29450 | 29500 | 29550 | 29450 | 777 |
| 536 | 20230829 | 120400 | 7358248400 | 29500 | 29550 | 29550 | 29500 | 227 |
| 537 | 20230829 | 120300 | 7351551550 | 29550 | 29500 | 29550 | 29500 | 24 |
| 538 | 20230829 | 120200 | 7350842850 | 29500 | 29550 | 29600 | 29500 | 456 |
| 539 | 20230829 | 120100 | 7337381250 | 29600 | 29550 | 29600 | 29550 | 52 |
| 540 | 20230829 | 120000 | 7335844250 | 29550 | 29600 | 29600 | 29550 | 821 |
| 541 | 20230829 | 115900 | 7311549200 | 29600 | 29500 | 29600 | 29500 | 54 |
| 542 | 20230829 | 115800 | 7309954600 | 29500 | 29650 | 29650 | 29500 | 430 |
| 543 | 20230829 | 115700 | 7297233400 | 29700 | 29750 | 29750 | 29650 | 2396 |
| 544 | 20230829 | 115600 | 7226062050 | 29700 | 29700 | 29750 | 29650 | 2527 |
| 545 | 20230829 | 115500 | 7150952400 | 29700 | 29700 | 29700 | 29650 | 1697 |
| 546 | 20230829 | 115400 | 7100557000 | 29700 | 29450 | 29700 | 29450 | 8928 |
| 547 | 20230829 | 115300 | 6836315750 | 29400 | 29450 | 29450 | 29400 | 1235 |
| 548 | 20230829 | 115200 | 6799956450 | 29450 | 29450 | 29450 | 29400 | 60 |
| 549 | 20230829 | 115100 | 6798189650 | 29400 | 29500 | 29500 | 29400 | 220 |
| 550 | 20230829 | 115000 | 6791707600 | 29500 | 29400 | 29550 | 29300 | 1978 |
| 551 | 20230829 | 114900 | 6733439400 | 29400 | 29300 | 29400 | 29300 | 1330 |
| 552 | 20230829 | 114800 | 6694395650 | 29300 | 29300 | 29300 | 29300 | 21 |
| 553 | 20230829 | 114700 | 6693780350 | 29250 | 29300 | 29350 | 29250 | 54 |
| 554 | 20230829 | 114600 | 6692197750 | 29250 | 29350 | 29350 | 29250 | 128 |
| 555 | 20230829 | 114500 | 6688453050 | 29350 | 29100 | 29350 | 29100 | 1167 |
| 556 | 20230829 | 114400 | 6654295100 | 29100 | 29100 | 29100 | 29100 | 190 |
| 557 | 20230829 | 114300 | 6648766100 | 29100 | 29100 | 29100 | 29050 | 257 |
| 558 | 20230829 | 114200 | 6641289350 | 29100 | 29150 | 29150 | 29100 | 104 |
| 559 | 20230829 | 114100 | 6638262500 | 29150 | 29150 | 29150 | 29150 | 67 |
| 560 | 20230829 | 114000 | 6636309450 | 29150 | 29150 | 29150 | 29150 | 190 |
| 561 | 20230829 | 113900 | 6630770950 | 29150 | 29150 | 29150 | 29150 | 35 |
| 562 | 20230829 | 113800 | 6629750700 | 29150 | 29150 | 29150 | 29150 | 157 |
| 563 | 20230829 | 113700 | 6625174150 | 29150 | 29200 | 29200 | 29150 | 5 |
| 564 | 20230829 | 113600 | 6625028200 | 29150 | 29150 | 29150 | 29150 | 3 |
| 565 | 20230829 | 113500 | 6624940750 | 29150 | 29150 | 29150 | 29150 | 1 |
| 566 | 20230829 | 113400 | 6624911600 | 29150 | 29150 | 29150 | 29150 | 122 |
| 567 | 20230829 | 113300 | 6621355300 | 29150 | 29150 | 29150 | 29150 | 88 |
| 568 | 20230829 | 113200 | 6618790100 | 29200 | 29200 | 29200 | 29200 | 124 |
| 569 | 20230829 | 113100 | 6615169300 | 29200 | 29250 | 29250 | 29200 | 51 |
| 570 | 20230829 | 113000 | 6613680050 | 29200 | 29300 | 29300 | 29200 | 6 |
| 571 | 20230829 | 112900 | 6613504350 | 29300 | 29300 | 29300 | 29300 | 90 |
| 572 | 20230829 | 112800 | 6610867350 | 29250 | 29200 | 29250 | 29150 | 125 |
| 573 | 20230829 | 112700 | 6607218650 | 29300 | 29300 | 29300 | 29300 | 3 |
| 574 | 20230829 | 112600 | 6607130750 | 29150 | 29100 | 29300 | 29100 | 211 |
| 575 | 20230829 | 112500 | 6600972550 | 29100 | 29200 | 29200 | 29100 | 201 |
| 576 | 20230829 | 112400 | 6595107700 | 29200 | 29200 | 29200 | 29200 | 65 |
| 577 | 20230829 | 112300 | 6593209700 | 29200 | 29250 | 29250 | 29200 | 691 |
| 578 | 20230829 | 112200 | 6573021900 | 29300 | 29350 | 29350 | 29300 | 311 |
| 579 | 20230829 | 112100 | 6563908600 | 29300 | 29300 | 29400 | 29300 | 249 |
| 580 | 20230829 | 112000 | 6556612800 | 29300 | 29350 | 29350 | 29300 | 465 |
| 581 | 20230829 | 111900 | 6542983000 | 29350 | 29400 | 29400 | 29350 | 348 |
| 582 | 20230829 | 111800 | 6532752600 | 29400 | 29300 | 29400 | 29300 | 292 |
| 583 | 20230829 | 111700 | 6524190650 | 29350 | 29350 | 29350 | 29350 | 150 |
| 584 | 20230829 | 111600 | 6519788150 | 29350 | 29400 | 29400 | 29350 | 186 |
| 585 | 20230829 | 111500 | 6514326400 | 29400 | 29300 | 29400 | 29300 | 865 |
| 586 | 20230829 | 111400 | 6488944100 | 29300 | 29300 | 29350 | 29300 | 330 |
| 587 | 20230829 | 111300 | 6479260100 | 29300 | 29400 | 29400 | 29300 | 56 |
| 588 | 20230829 | 111200 | 6477618700 | 29400 | 29250 | 29400 | 29250 | 36 |
| 589 | 20230829 | 111100 | 6476564000 | 29250 | 29300 | 29300 | 29250 | 46 |
| 590 | 20230829 | 111000 | 6475217550 | 29300 | 29350 | 29400 | 29300 | 639 |
| 591 | 20230829 | 110900 | 6456465650 | 29350 | 29350 | 29350 | 29350 | 92 |
| 592 | 20230829 | 110800 | 6453765450 | 29400 | 29400 | 29400 | 29400 | 323 |
| 593 | 20230829 | 110700 | 6444269250 | 29400 | 29450 | 29450 | 29400 | 131 |
| 594 | 20230829 | 110600 | 6440414050 | 29500 | 29350 | 29550 | 29300 | 713 |
| 595 | 20230829 | 110500 | 6419399500 | 29300 | 29250 | 29500 | 29250 | 1134 |
| 596 | 20230829 | 110400 | 6386026400 | 29250 | 29250 | 29250 | 29250 | 230 |
| 597 | 20230829 | 110300 | 6379298900 | 29250 | 29250 | 29250 | 29250 | 106 |
| 598 | 20230829 | 110200 | 6376198400 | 29250 | 29250 | 29300 | 29250 | 243 |
| 599 | 20230829 | 110100 | 6369079600 | 29250 | 29250 | 29300 | 29250 | 571 |
| 600 | 20230829 | 110000 | 6352376850 | 29250 | 29300 | 29300 | 29250 | 422 |
| 601 | 20230829 | 105900 | 6340013350 | 29300 | 29400 | 29400 | 29300 | 5 |
| 602 | 20230829 | 105800 | 6339866550 | 29400 | 29300 | 29400 | 29300 | 368 |
| 603 | 20230829 | 105700 | 6329053650 | 29300 | 29400 | 29450 | 29300 | 123 |
| 604 | 20230829 | 105600 | 6325435200 | 29400 | 29300 | 29400 | 29300 | 225 |
| 605 | 20230829 | 105500 | 6318822200 | 29300 | 29500 | 29500 | 29300 | 966 |
| 606 | 20230829 | 105400 | 6290386150 | 29500 | 29400 | 29500 | 29400 | 1306 |
| 607 | 20230829 | 105300 | 6251925000 | 29350 | 29300 | 29400 | 29300 | 741 |
| 608 | 20230829 | 105200 | 6230152750 | 29300 | 29250 | 29300 | 29200 | 224 |
| 609 | 20230829 | 105100 | 6223598350 | 29250 | 29250 | 29250 | 29150 | 300 |
| 610 | 20230829 | 105000 | 6214836000 | 29300 | 29200 | 29300 | 29150 | 625 |
| 611 | 20230829 | 104900 | 6196565150 | 29200 | 29250 | 29250 | 29150 | 186 |
| 612 | 20230829 | 104800 | 6191137250 | 29200 | 29300 | 29400 | 29200 | 249 |
| 613 | 20230829 | 104700 | 6183853200 | 29450 | 29250 | 29450 | 29200 | 326 |
| 614 | 20230829 | 104600 | 6174312100 | 29250 | 29250 | 29250 | 29150 | 440 |
| 615 | 20230829 | 104500 | 6161460750 | 29250 | 29150 | 29250 | 29150 | 442 |
| 616 | 20230829 | 104400 | 6148567000 | 29150 | 29150 | 29200 | 29150 | 176 |
| 617 | 20230829 | 104300 | 6143429450 | 29100 | 29100 | 29100 | 29100 | 209 |
| 618 | 20230829 | 104200 | 6137347550 | 29100 | 29000 | 29100 | 29000 | 752 |
| 619 | 20230829 | 104100 | 6115504000 | 29050 | 28950 | 29050 | 28900 | 700 |
| 620 | 20230829 | 104000 | 6095230200 | 29000 | 29050 | 29050 | 29000 | 587 |
| 621 | 20230829 | 103900 | 6078205750 | 29050 | 29100 | 29100 | 29050 | 243 |
| 622 | 20230829 | 103800 | 6071139000 | 29100 | 29100 | 29150 | 29050 | 817 |
| 623 | 20230829 | 103700 | 6047385650 | 29100 | 29150 | 29150 | 29050 | 750 |
| 624 | 20230829 | 103600 | 6025553800 | 29200 | 29200 | 29200 | 29100 | 753 |
| 625 | 20230829 | 103500 | 6003616200 | 29250 | 29200 | 29250 | 29200 | 533 |
| 626 | 20230829 | 103400 | 5988047300 | 29200 | 29200 | 29550 | 29150 | 926 |
| 627 | 20230829 | 103300 | 5960918950 | 29200 | 29200 | 29250 | 29200 | 720 |
| 628 | 20230829 | 103200 | 5939894550 | 29200 | 29250 | 29300 | 29150 | 610 |
| 629 | 20230829 | 103100 | 5922073100 | 29250 | 29450 | 29450 | 29250 | 223 |
| 630 | 20230829 | 103000 | 5915533350 | 29300 | 29600 | 29600 | 29300 | 536 |
| 631 | 20230829 | 102900 | 5899753800 | 29600 | 29500 | 29600 | 29450 | 1088 |
| 632 | 20230829 | 102800 | 5867607650 | 29600 | 29450 | 29650 | 29400 | 3560 |
| 633 | 20230829 | 102700 | 5762305500 | 29500 | 29400 | 29500 | 29300 | 3172 |
| 634 | 20230829 | 102600 | 5668800750 | 29400 | 29250 | 29400 | 29200 | 3495 |
| 635 | 20230829 | 102500 | 5566430750 | 29300 | 29400 | 29400 | 29300 | 1828 |
| 636 | 20230829 | 102400 | 5512717200 | 29400 | 29350 | 29450 | 29350 | 4265 |
| 637 | 20230829 | 102300 | 5387285950 | 29350 | 29350 | 29450 | 29300 | 1091 |
| 638 | 20230829 | 102200 | 5355206350 | 29350 | 29150 | 29400 | 29150 | 1661 |
| 639 | 20230829 | 102100 | 5306489850 | 29150 | 29150 | 29200 | 29150 | 826 |
| 640 | 20230829 | 102000 | 5282404050 | 29100 | 29050 | 29150 | 28900 | 949 |
| 641 | 20230829 | 101900 | 5254800250 | 29000 | 28850 | 29000 | 28850 | 1417 |
| 642 | 20230829 | 101800 | 5213750850 | 28700 | 28700 | 28800 | 28650 | 1094 |
| 643 | 20230829 | 101700 | 5182270200 | 28700 | 28650 | 28700 | 28650 | 28 |
| 644 | 20230829 | 101600 | 5181467850 | 28600 | 28650 | 28650 | 28600 | 89 |
| 645 | 20230829 | 101500 | 5178918350 | 28650 | 28650 | 28700 | 28600 | 486 |
| 646 | 20230829 | 101400 | 5165014200 | 28650 | 28650 | 28750 | 28650 | 160 |
| 647 | 20230829 | 101300 | 5160423600 | 28650 | 28800 | 28800 | 28600 | 3216 |
| 648 | 20230829 | 101200 | 5068322300 | 28800 | 28800 | 28850 | 28800 | 242 |
| 649 | 20230829 | 101100 | 5061346650 | 28800 | 28800 | 28800 | 28750 | 121 |
| 650 | 20230829 | 101000 | 5057862450 | 28800 | 28850 | 28900 | 28800 | 401 |
| 651 | 20230829 | 100900 | 5046283650 | 28850 | 28850 | 28900 | 28850 | 9 |
| 652 | 20230829 | 100800 | 5046023900 | 28900 | 28900 | 28900 | 28850 | 188 |
| 653 | 20230829 | 100700 | 5040596350 | 28900 | 28900 | 28900 | 28900 | 95 |
| 654 | 20230829 | 100600 | 5037850850 | 28800 | 28800 | 28800 | 28800 | 26 |
| 655 | 20230829 | 100500 | 5037102050 | 28800 | 28950 | 28950 | 28800 | 234 |
| 656 | 20230829 | 100400 | 5030350900 | 28950 | 28950 | 28950 | 28850 | 68 |
| 657 | 20230829 | 100300 | 5028382400 | 28950 | 28850 | 28950 | 28850 | 981 |
| 658 | 20230829 | 100200 | 5000079550 | 28850 | 28800 | 28850 | 28800 | 704 |
| 659 | 20230829 | 100100 | 4979793000 | 28800 | 28800 | 28800 | 28650 | 116 |
| 660 | 20230829 | 100000 | 4976469150 | 28650 | 28750 | 28750 | 28650 | 155 |
| 661 | 20230829 | 095900 | 4972016100 | 28800 | 28650 | 28800 | 28600 | 392 |
| 662 | 20230829 | 095800 | 4960778800 | 28700 | 28750 | 28850 | 28650 | 1105 |
| 663 | 20230829 | 095700 | 4929060550 | 28750 | 28800 | 28800 | 28700 | 781 |
| 664 | 20230829 | 095600 | 4906611350 | 28700 | 28800 | 28850 | 28700 | 755 |
| 665 | 20230829 | 095500 | 4884922900 | 28700 | 28650 | 28850 | 28650 | 297 |
| 666 | 20230829 | 095400 | 4876405150 | 28850 | 28650 | 28850 | 28650 | 149 |
| 667 | 20230829 | 095300 | 4872114800 | 28850 | 28600 | 28850 | 28550 | 534 |
| 668 | 20230829 | 095200 | 4856801700 | 28500 | 28700 | 28700 | 28500 | 3716 |
| 669 | 20230829 | 095100 | 4750621500 | 28700 | 28850 | 28850 | 28700 | 1782 |
| 670 | 20230829 | 095000 | 4699356900 | 28850 | 28950 | 28950 | 28850 | 734 |
| 671 | 20230829 | 094900 | 4678108600 | 28850 | 28850 | 29000 | 28850 | 443 |
| 672 | 20230829 | 094800 | 4665304450 | 28800 | 28800 | 28850 | 28800 | 1211 |
| 673 | 20230829 | 094700 | 4630420250 | 28850 | 28850 | 28900 | 28800 | 970 |
| 674 | 20230829 | 094600 | 4602430250 | 28850 | 29000 | 29050 | 28850 | 2594 |
| 675 | 20230829 | 094500 | 4527493950 | 29050 | 29250 | 29250 | 29000 | 2637 |
| 676 | 20230829 | 094400 | 4450668600 | 29250 | 29250 | 29300 | 29000 | 7170 |
| 677 | 20230829 | 094300 | 4241777700 | 29300 | 29300 | 29400 | 29250 | 1598 |
| 678 | 20230829 | 094200 | 4194939050 | 29450 | 29500 | 29500 | 29300 | 8305 |
| 679 | 20230829 | 094100 | 3950419650 | 29500 | 29450 | 29500 | 29350 | 2678 |
| 680 | 20230829 | 094000 | 3871508350 | 29450 | 29500 | 29500 | 29300 | 6139 |
| 681 | 20230829 | 093900 | 3690931750 | 29500 | 29200 | 29500 | 29200 | 8150 |
| 682 | 20230829 | 093800 | 3451428400 | 29150 | 29150 | 29200 | 29100 | 1762 |
| 683 | 20230829 | 093700 | 3400071850 | 29100 | 29300 | 29300 | 29050 | 4062 |
| 684 | 20230829 | 093600 | 3281422450 | 29250 | 29150 | 29300 | 29150 | 7507 |
| 685 | 20230829 | 093500 | 3061915400 | 29150 | 29050 | 29150 | 29000 | 2392 |
| 686 | 20230829 | 093400 | 2992364850 | 29000 | 29000 | 29150 | 29000 | 3056 |
| 687 | 20230829 | 093300 | 2903526350 | 28950 | 28950 | 29050 | 28850 | 1841 |
| 688 | 20230829 | 093200 | 2850184600 | 28900 | 28850 | 28950 | 28700 | 1974 |
| 689 | 20230829 | 093100 | 2793179200 | 28850 | 28950 | 29200 | 28850 | 5492 |
| 690 | 20230829 | 093000 | 2633495350 | 29050 | 28700 | 29100 | 28700 | 1779 |
| 691 | 20230829 | 092900 | 2582079300 | 28700 | 28750 | 28750 | 28650 | 1178 |
| 692 | 20230829 | 092800 | 2548264650 | 28700 | 28850 | 29000 | 28700 | 8322 |
| 693 | 20230829 | 092700 | 2307661300 | 28900 | 28800 | 28950 | 28750 | 4731 |
| 694 | 20230829 | 092600 | 2171147100 | 28800 | 28800 | 28950 | 28750 | 11880 |
| 695 | 20230829 | 092500 | 1828651000 | 28800 | 28450 | 28850 | 28450 | 9259 |
| 696 | 20230829 | 092400 | 1563600000 | 28500 | 28250 | 28500 | 28200 | 3389 |
| 697 | 20230829 | 092300 | 1467590300 | 28250 | 28250 | 28250 | 28200 | 1198 |
| 698 | 20230829 | 092200 | 1433773050 | 28250 | 28000 | 28250 | 28000 | 1111 |
| 699 | 20230829 | 092100 | 1402552700 | 28000 | 28100 | 28150 | 27950 | 2820 |
| 700 | 20230829 | 092000 | 1323492000 | 28100 | 28250 | 28250 | 28100 | 2849 |
| 701 | 20230829 | 091900 | 1243187950 | 28200 | 28050 | 28200 | 28050 | 3414 |
| 702 | 20230829 | 091800 | 1147161700 | 28050 | 28000 | 28100 | 27950 | 499 |
| 703 | 20230829 | 091700 | 1133187850 | 28100 | 27950 | 28100 | 27900 | 960 |
| 704 | 20230829 | 091600 | 1106278650 | 27950 | 27900 | 28000 | 27900 | 416 |
| 705 | 20230829 | 091500 | 1094667850 | 27900 | 27950 | 27950 | 27900 | 128 |
| 706 | 20230829 | 091400 | 1091092450 | 27950 | 27950 | 28000 | 27950 | 946 |
| 707 | 20230829 | 091300 | 1064651600 | 28000 | 28150 | 28150 | 27900 | 302 |
| 708 | 20230829 | 091200 | 1056180850 | 28100 | 28200 | 28250 | 28100 | 475 |
| 709 | 20230829 | 091100 | 1042806900 | 28050 | 28000 | 28150 | 27900 | 2037 |
| 710 | 20230829 | 091000 | 985767950 | 28000 | 27800 | 28000 | 27800 | 652 |
| 711 | 20230829 | 090900 | 967599900 | 27800 | 27900 | 27900 | 27750 | 1301 |
| 712 | 20230829 | 090800 | 931408300 | 27900 | 27950 | 28050 | 27800 | 2498 |
| 713 | 20230829 | 090700 | 861752550 | 27950 | 28000 | 28050 | 27950 | 1067 |
| 714 | 20230829 | 090600 | 831895900 | 28000 | 28250 | 28250 | 27950 | 2190 |
| 715 | 20230829 | 090500 | 770431550 | 28250 | 28200 | 28350 | 28150 | 1262 |
| 716 | 20230829 | 090400 | 734773200 | 28200 | 28100 | 28350 | 27950 | 3660 |
| 717 | 20230829 | 090300 | 631998700 | 28100 | 28500 | 28500 | 28100 | 2893 |
| 718 | 20230829 | 090200 | 550241900 | 28350 | 28600 | 28600 | 28250 | 3106 |
| 719 | 20230829 | 090100 | 461925850 | 28600 | 28150 | 28600 | 28000 | 6618 |
| 720 | 20230829 | 090000 | 274792300 | 28200 | 28500 | 28500 | 28150 | 9668 |