35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 200200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 3 | 20230829 | 200100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230829 | 200000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230829 | 195900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230829 | 195800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230829 | 195700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230829 | 195600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230829 | 195500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230829 | 195400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230829 | 195300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230829 | 195200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230829 | 195100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230829 | 195000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230829 | 194900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230829 | 194800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230829 | 194700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230829 | 194600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230829 | 194500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230829 | 194400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230829 | 194300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230829 | 194200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230829 | 194100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230829 | 194000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230829 | 193900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230829 | 193800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230829 | 193700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230829 | 193600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230829 | 193500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230829 | 193400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230829 | 193300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230829 | 193200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 33 | 20230829 | 193100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230829 | 193000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230829 | 192900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230829 | 192800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230829 | 192700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230829 | 192600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230829 | 192500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230829 | 192400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230829 | 192300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230829 | 192200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230829 | 192100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230829 | 192000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230829 | 191900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230829 | 191800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230829 | 191700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230829 | 191600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230829 | 191500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230829 | 191400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230829 | 191300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230829 | 191200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230829 | 191100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230829 | 191000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230829 | 190900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230829 | 190800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230829 | 190700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230829 | 190600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230829 | 190500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230829 | 190400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230829 | 190300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230829 | 190200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 63 | 20230829 | 190100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230829 | 190000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230829 | 185900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230829 | 185800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230829 | 185700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230829 | 185600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230829 | 185500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230829 | 185400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230829 | 185300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230829 | 185200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230829 | 185100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230829 | 185000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230829 | 184900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230829 | 184800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230829 | 184700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230829 | 184600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230829 | 184500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230829 | 184400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230829 | 184300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230829 | 184200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230829 | 184100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230829 | 184000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230829 | 183900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230829 | 183800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230829 | 183700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230829 | 183600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230829 | 183500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230829 | 183400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230829 | 183300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230829 | 183200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 93 | 20230829 | 183100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230829 | 183000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230829 | 182900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230829 | 182800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230829 | 182700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230829 | 182600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230829 | 182500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230829 | 182400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230829 | 182300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230829 | 182200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230829 | 182100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230829 | 182000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230829 | 181900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230829 | 181800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230829 | 181700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230829 | 181600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230829 | 181500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230829 | 181400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230829 | 181300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230829 | 181200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230829 | 181100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230829 | 181000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230829 | 180900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230829 | 180800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230829 | 180700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230829 | 180600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230829 | 180500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230829 | 180400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230829 | 180300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230829 | 180200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 123 | 20230829 | 180100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230829 | 180000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230829 | 175900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230829 | 175800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230829 | 175700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230829 | 175600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230829 | 175500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230829 | 175400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230829 | 175300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230829 | 175200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230829 | 175100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230829 | 175000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230829 | 174900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230829 | 174800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230829 | 174700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230829 | 174600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230829 | 174500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230829 | 174400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230829 | 174300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230829 | 174200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230829 | 174100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230829 | 174000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230829 | 173900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230829 | 173800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230829 | 173700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230829 | 173600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230829 | 173500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230829 | 173400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230829 | 173300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230829 | 173200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 153 | 20230829 | 173100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230829 | 173000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230829 | 172900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230829 | 172800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230829 | 172700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230829 | 172600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230829 | 172500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230829 | 172400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230829 | 172300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230829 | 172200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230829 | 172100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230829 | 172000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230829 | 171900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230829 | 171800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230829 | 171700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230829 | 171600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230829 | 171500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230829 | 171400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230829 | 171300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230829 | 171200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230829 | 171100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230829 | 171000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230829 | 170900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230829 | 170800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230829 | 170700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230829 | 170600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230829 | 170500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230829 | 170400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230829 | 170300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230829 | 170200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 183 | 20230829 | 170100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230829 | 170000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230829 | 165900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230829 | 165800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230829 | 165700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230829 | 165600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230829 | 165500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230829 | 165400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230829 | 165300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230829 | 165200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230829 | 165100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230829 | 165000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230829 | 164900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230829 | 164800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230829 | 164700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230829 | 164600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230829 | 164500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230829 | 164400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230829 | 164300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230829 | 164200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230829 | 164100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230829 | 164000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230829 | 163900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230829 | 163800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230829 | 163700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230829 | 163600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230829 | 163500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230829 | 163400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230829 | 163300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230829 | 163200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 213 | 20230829 | 163100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230829 | 163000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230829 | 162900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230829 | 162800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230829 | 162700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230829 | 162600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230829 | 162500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230829 | 162400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230829 | 162300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230829 | 162200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230829 | 162100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230829 | 162000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230829 | 161900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230829 | 161800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230829 | 161700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230829 | 161600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230829 | 161500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230829 | 161400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230829 | 161300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230829 | 161200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230829 | 161100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230829 | 161000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230829 | 160900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230829 | 160800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230829 | 160700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230829 | 160600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230829 | 160500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230829 | 160400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230829 | 160300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230829 | 160200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 243 | 20230829 | 160100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230829 | 160000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230829 | 155900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230829 | 155800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230829 | 155700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230829 | 155600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230829 | 155500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230829 | 155400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230829 | 155300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230829 | 155200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230829 | 155100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230829 | 155000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230829 | 154900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230829 | 154800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230829 | 154700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230829 | 154600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230829 | 154500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230829 | 154400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20230829 | 154300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20230829 | 154200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20230829 | 154100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20230829 | 154000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20230829 | 153900 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20230829 | 153800 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20230829 | 153700 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20230829 | 153600 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20230829 | 153500 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20230829 | 153400 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20230829 | 153300 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20230829 | 153200 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 273 | 20230829 | 153100 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20230829 | 153000 | 6898362900 | 46050 | 46050 | 46050 | 46050 | 1512 |
| 275 | 20230829 | 152900 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 276 | 20230829 | 152800 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 277 | 20230829 | 152700 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 278 | 20230829 | 152600 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 279 | 20230829 | 152500 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 280 | 20230829 | 152400 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 281 | 20230829 | 152300 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 282 | 20230829 | 152200 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 283 | 20230829 | 152100 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 284 | 20230829 | 152000 | 6828735300 | 45900 | 45900 | 45900 | 45900 | 0 |
| 285 | 20230829 | 151900 | 6828735300 | 45900 | 46000 | 46050 | 45800 | 579 |
| 286 | 20230829 | 151800 | 6802160500 | 45950 | 46050 | 46200 | 45950 | 839 |
| 287 | 20230829 | 151700 | 6763531200 | 46000 | 46100 | 46100 | 45950 | 803 |
| 288 | 20230829 | 151600 | 6726573050 | 46100 | 46050 | 46150 | 45950 | 1129 |
| 289 | 20230829 | 151500 | 6674610500 | 46100 | 46250 | 46250 | 46000 | 1783 |
| 290 | 20230829 | 151400 | 6592414600 | 46250 | 46150 | 46300 | 46100 | 964 |
| 291 | 20230829 | 151300 | 6547886200 | 46150 | 46300 | 46300 | 46150 | 1114 |
| 292 | 20230829 | 151200 | 6496412750 | 46200 | 46300 | 46350 | 46200 | 898 |
| 293 | 20230829 | 151100 | 6454876900 | 46300 | 46300 | 46350 | 46150 | 884 |
| 294 | 20230829 | 151000 | 6413965550 | 46300 | 46300 | 46300 | 46200 | 2562 |
| 295 | 20230829 | 150900 | 6295447650 | 46300 | 46250 | 46300 | 46200 | 1319 |
| 296 | 20230829 | 150800 | 6234431850 | 46250 | 46250 | 46250 | 46150 | 737 |
| 297 | 20230829 | 150700 | 6200362000 | 46250 | 46250 | 46300 | 46150 | 963 |
| 298 | 20230829 | 150600 | 6155839450 | 46250 | 46250 | 46300 | 46200 | 897 |
| 299 | 20230829 | 150500 | 6114323350 | 46300 | 46050 | 46300 | 46050 | 4909 |
| 300 | 20230829 | 150400 | 5887642500 | 46100 | 46050 | 46100 | 46000 | 1212 |
| 301 | 20230829 | 150300 | 5831830500 | 46050 | 46000 | 46050 | 45950 | 499 |
| 302 | 20230829 | 150200 | 5808871000 | 46000 | 46000 | 46050 | 46000 | 1092 |
| 303 | 20230829 | 150100 | 5758627950 | 46000 | 45850 | 46050 | 45850 | 6440 |
| 304 | 20230829 | 150000 | 5462601200 | 45900 | 45850 | 45900 | 45850 | 676 |
| 305 | 20230829 | 145900 | 5431574150 | 45850 | 45850 | 45900 | 45800 | 711 |
| 306 | 20230829 | 145800 | 5398973750 | 45800 | 45800 | 45850 | 45800 | 1249 |
| 307 | 20230829 | 145700 | 5341710350 | 45850 | 45800 | 45850 | 45800 | 1955 |
| 308 | 20230829 | 145600 | 5252150250 | 45800 | 45750 | 45800 | 45700 | 716 |
| 309 | 20230829 | 145500 | 5219386150 | 45700 | 45700 | 45750 | 45700 | 606 |
| 310 | 20230829 | 145400 | 5191662250 | 45750 | 45650 | 45750 | 45650 | 731 |
| 311 | 20230829 | 145300 | 5158242950 | 45650 | 45650 | 45700 | 45650 | 533 |
| 312 | 20230829 | 145200 | 5133885500 | 45650 | 45650 | 45700 | 45650 | 24 |
| 313 | 20230829 | 145100 | 5132789350 | 45700 | 45650 | 45700 | 45650 | 65 |
| 314 | 20230829 | 145000 | 5129820200 | 45650 | 45650 | 45700 | 45650 | 40 |
| 315 | 20230829 | 144900 | 5127993200 | 45650 | 45650 | 45700 | 45600 | 835 |
| 316 | 20230829 | 144800 | 5089874850 | 45650 | 45650 | 45700 | 45650 | 250 |
| 317 | 20230829 | 144700 | 5078457150 | 45700 | 45650 | 45700 | 45650 | 123 |
| 318 | 20230829 | 144600 | 5072841650 | 45700 | 45650 | 45700 | 45600 | 290 |
| 319 | 20230829 | 144500 | 5059602500 | 45600 | 45600 | 45650 | 45600 | 25 |
| 320 | 20230829 | 144400 | 5058462250 | 45600 | 45600 | 45650 | 45600 | 184 |
| 321 | 20230829 | 144300 | 5050068000 | 45600 | 45600 | 45650 | 45600 | 84 |
| 322 | 20230829 | 144200 | 5046236450 | 45600 | 45600 | 45650 | 45600 | 105 |
| 323 | 20230829 | 144100 | 5041447550 | 45600 | 45550 | 45600 | 45550 | 169 |
| 324 | 20230829 | 144000 | 5033743600 | 45550 | 45600 | 45600 | 45550 | 86 |
| 325 | 20230829 | 143900 | 5029824650 | 45550 | 45600 | 45600 | 45550 | 31 |
| 326 | 20230829 | 143800 | 5028411350 | 45550 | 45600 | 45600 | 45550 | 36 |
| 327 | 20230829 | 143700 | 5026769800 | 45650 | 45600 | 45650 | 45600 | 9 |
| 328 | 20230829 | 143600 | 5026359300 | 45650 | 45650 | 45650 | 45600 | 717 |
| 329 | 20230829 | 143500 | 4993662450 | 45650 | 45550 | 45650 | 45550 | 1079 |
| 330 | 20230829 | 143400 | 4944434750 | 45600 | 45600 | 45600 | 45550 | 35 |
| 331 | 20230829 | 143300 | 4942839750 | 45600 | 45650 | 45650 | 45600 | 357 |
| 332 | 20230829 | 143200 | 4926560200 | 45650 | 45600 | 45650 | 45600 | 97 |
| 333 | 20230829 | 143100 | 4922136250 | 45600 | 45600 | 45650 | 45600 | 199 |
| 334 | 20230829 | 143000 | 4913060700 | 45650 | 45550 | 45650 | 45550 | 2428 |
| 335 | 20230829 | 142900 | 4802339800 | 45550 | 45500 | 45550 | 45500 | 64 |
| 336 | 20230829 | 142800 | 4799426800 | 45500 | 45450 | 45500 | 45450 | 23 |
| 337 | 20230829 | 142700 | 4798380850 | 45500 | 45500 | 45500 | 45500 | 52 |
| 338 | 20230829 | 142600 | 4796014850 | 45500 | 45500 | 45500 | 45450 | 13 |
| 339 | 20230829 | 142500 | 4795423400 | 45500 | 45500 | 45500 | 45500 | 26 |
| 340 | 20230829 | 142400 | 4794240400 | 45550 | 45600 | 45600 | 45500 | 1327 |
| 341 | 20230829 | 142300 | 4733850950 | 45600 | 45550 | 45600 | 45550 | 180 |
| 342 | 20230829 | 142200 | 4725650350 | 45550 | 45550 | 45550 | 45550 | 14 |
| 343 | 20230829 | 142100 | 4725012650 | 45550 | 45550 | 45550 | 45550 | 9 |
| 344 | 20230829 | 142000 | 4724602700 | 45550 | 45550 | 45550 | 45550 | 436 |
| 345 | 20230829 | 141900 | 4704742900 | 45550 | 45600 | 45600 | 45550 | 87 |
| 346 | 20230829 | 141800 | 4700776200 | 45600 | 45600 | 45600 | 45600 | 55 |
| 347 | 20230829 | 141700 | 4698268200 | 45600 | 45600 | 45600 | 45550 | 46 |
| 348 | 20230829 | 141600 | 4696171350 | 45600 | 45600 | 45600 | 45550 | 126 |
| 349 | 20230829 | 141500 | 4690426050 | 45600 | 45500 | 45600 | 45500 | 256 |
| 350 | 20230829 | 141400 | 4678764350 | 45550 | 45550 | 45550 | 45550 | 127 |
| 351 | 20230829 | 141300 | 4672979500 | 45550 | 45550 | 45550 | 45550 | 116 |
| 352 | 20230829 | 141200 | 4667695700 | 45500 | 45550 | 45550 | 45500 | 11 |
| 353 | 20230829 | 141100 | 4667194700 | 45550 | 45550 | 45550 | 45550 | 12 |
| 354 | 20230829 | 141000 | 4666648100 | 45550 | 45500 | 45550 | 45500 | 89 |
| 355 | 20230829 | 140900 | 4662597050 | 45550 | 45500 | 45550 | 45500 | 105 |
| 356 | 20230829 | 140800 | 4657816150 | 45550 | 45500 | 45550 | 45500 | 764 |
| 357 | 20230829 | 140700 | 4623051100 | 45550 | 45550 | 45550 | 45550 | 56 |
| 358 | 20230829 | 140600 | 4620500300 | 45500 | 45500 | 45550 | 45500 | 73 |
| 359 | 20230829 | 140500 | 4617177400 | 45550 | 45550 | 45550 | 45550 | 14 |
| 360 | 20230829 | 140400 | 4616539700 | 45500 | 45600 | 45600 | 45500 | 483 |
| 361 | 20230829 | 140300 | 4594539050 | 45600 | 45600 | 45600 | 45600 | 30 |
| 362 | 20230829 | 140200 | 4593171050 | 45600 | 45600 | 45600 | 45550 | 648 |
| 363 | 20230829 | 140100 | 4563648400 | 45600 | 45600 | 45600 | 45600 | 27 |
| 364 | 20230829 | 140000 | 4562417200 | 45600 | 45600 | 45600 | 45550 | 48 |
| 365 | 20230829 | 135900 | 4560228650 | 45600 | 45600 | 45600 | 45550 | 30 |
| 366 | 20230829 | 135800 | 4558860700 | 45600 | 45600 | 45600 | 45600 | 330 |
| 367 | 20230829 | 135700 | 4543812700 | 45600 | 45600 | 45600 | 45600 | 36 |
| 368 | 20230829 | 135600 | 4542171100 | 45600 | 45600 | 45600 | 45600 | 31 |
| 369 | 20230829 | 135500 | 4540757500 | 45600 | 45550 | 45600 | 45550 | 30 |
| 370 | 20230829 | 135400 | 4539389550 | 45600 | 45600 | 45600 | 45600 | 31 |
| 371 | 20230829 | 135300 | 4537975950 | 45600 | 45550 | 45600 | 45550 | 16 |
| 372 | 20230829 | 135200 | 4537246600 | 45550 | 45600 | 45600 | 45550 | 10 |
| 373 | 20230829 | 135100 | 4536790900 | 45600 | 45550 | 45600 | 45550 | 99 |
| 374 | 20230829 | 135000 | 4532280850 | 45600 | 45600 | 45600 | 45600 | 20 |
| 375 | 20230829 | 134900 | 4531368850 | 45550 | 45600 | 45600 | 45550 | 162 |
| 376 | 20230829 | 134800 | 4523989650 | 45550 | 45600 | 45600 | 45550 | 109 |
| 377 | 20230829 | 134700 | 4519024150 | 45550 | 45550 | 45550 | 45550 | 375 |
| 378 | 20230829 | 134600 | 4501942900 | 45550 | 45550 | 45550 | 45550 | 12 |
| 379 | 20230829 | 134500 | 4501396300 | 45550 | 45550 | 45550 | 45550 | 2 |
| 380 | 20230829 | 134400 | 4501305200 | 45500 | 45550 | 45550 | 45500 | 43 |
| 381 | 20230829 | 134300 | 4499346600 | 45500 | 45550 | 45550 | 45500 | 96 |
| 382 | 20230829 | 134200 | 4494974000 | 45550 | 45500 | 45550 | 45500 | 57 |
| 383 | 20230829 | 134100 | 4492379950 | 45450 | 45550 | 45550 | 45450 | 739 |
| 384 | 20230829 | 134000 | 4458757300 | 45500 | 45550 | 45550 | 45500 | 35 |
| 385 | 20230829 | 133900 | 4457163800 | 45500 | 45450 | 45550 | 45450 | 134 |
| 386 | 20230829 | 133800 | 4451067900 | 45500 | 45450 | 45500 | 45400 | 344 |
| 387 | 20230829 | 133700 | 4435447450 | 45450 | 45450 | 45500 | 45400 | 144 |
| 388 | 20230829 | 133600 | 4428903550 | 45450 | 45500 | 45500 | 45450 | 73 |
| 389 | 20230829 | 133500 | 4425585100 | 45500 | 45500 | 45500 | 45500 | 12 |
| 390 | 20230829 | 133400 | 4425039100 | 45500 | 45500 | 45500 | 45450 | 472 |
| 391 | 20230829 | 133300 | 4403569700 | 45550 | 45500 | 45550 | 45500 | 594 |
| 392 | 20230829 | 133200 | 4376542650 | 45550 | 45400 | 45550 | 45400 | 1045 |
| 393 | 20230829 | 133100 | 4329001000 | 45400 | 45450 | 45450 | 45400 | 218 |
| 394 | 20230829 | 133000 | 4319096000 | 45450 | 45400 | 45450 | 45400 | 18 |
| 395 | 20230829 | 132900 | 4318278150 | 45450 | 45500 | 45500 | 45450 | 118 |
| 396 | 20230829 | 132800 | 4312914500 | 45500 | 45500 | 45500 | 45500 | 2 |
| 397 | 20230829 | 132700 | 4312823500 | 45500 | 45500 | 45500 | 45450 | 38 |
| 398 | 20230829 | 132600 | 4311094850 | 45500 | 45450 | 45500 | 45400 | 129 |
| 399 | 20230829 | 132500 | 4305234800 | 45450 | 45500 | 45500 | 45450 | 41 |
| 400 | 20230829 | 132400 | 4303371250 | 45450 | 45450 | 45500 | 45450 | 440 |
| 401 | 20230829 | 132300 | 4283371450 | 45500 | 45500 | 45500 | 45500 | 17 |
| 402 | 20230829 | 132200 | 4282597950 | 45500 | 45500 | 45500 | 45500 | 28 |
| 403 | 20230829 | 132100 | 4281323950 | 45500 | 45500 | 45500 | 45500 | 19 |
| 404 | 20230829 | 132000 | 4280459450 | 45500 | 45450 | 45500 | 45450 | 35 |
| 405 | 20230829 | 131900 | 4278868000 | 45450 | 45450 | 45450 | 45450 | 14 |
| 406 | 20230829 | 131800 | 4278231700 | 45500 | 45500 | 45500 | 45500 | 23 |
| 407 | 20230829 | 131700 | 4277185200 | 45500 | 45450 | 45500 | 45450 | 134 |
| 408 | 20230829 | 131600 | 4271093200 | 45400 | 45450 | 45450 | 45400 | 74 |
| 409 | 20230829 | 131500 | 4267731350 | 45450 | 45400 | 45450 | 45400 | 1012 |
| 410 | 20230829 | 131400 | 4221783300 | 45400 | 45550 | 45550 | 45400 | 888 |
| 411 | 20230829 | 131300 | 4181420400 | 45550 | 45550 | 45550 | 45550 | 27 |
| 412 | 20230829 | 131200 | 4180190550 | 45550 | 45550 | 45550 | 45550 | 13 |
| 413 | 20230829 | 131100 | 4179598400 | 45550 | 45600 | 45600 | 45550 | 29 |
| 414 | 20230829 | 131000 | 4178276500 | 45550 | 45550 | 45600 | 45500 | 263 |
| 415 | 20230829 | 130900 | 4166297150 | 45600 | 45600 | 45600 | 45600 | 22 |
| 416 | 20230829 | 130800 | 4165293950 | 45600 | 45550 | 45600 | 45550 | 123 |
| 417 | 20230829 | 130700 | 4159685250 | 45550 | 45600 | 45600 | 45500 | 588 |
| 418 | 20230829 | 130600 | 4132917650 | 45600 | 45600 | 45600 | 45550 | 13 |
| 419 | 20230829 | 130500 | 4132325350 | 45600 | 45600 | 45600 | 45600 | 14 |
| 420 | 20230829 | 130400 | 4131686950 | 45600 | 45600 | 45600 | 45600 | 244 |
| 421 | 20230829 | 130300 | 4120560550 | 45600 | 45550 | 45600 | 45550 | 304 |
| 422 | 20230829 | 130200 | 4106712700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 423 | 20230829 | 130100 | 4106712700 | 45600 | 45550 | 45600 | 45550 | 56 |
| 424 | 20230829 | 130000 | 4104160350 | 45600 | 45600 | 45600 | 45600 | 17 |
| 425 | 20230829 | 125900 | 4103385150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 426 | 20230829 | 125800 | 4103385150 | 45550 | 45500 | 45600 | 45500 | 427 |
| 427 | 20230829 | 125700 | 4083954050 | 45450 | 45450 | 45450 | 45450 | 30 |
| 428 | 20230829 | 125600 | 4082590550 | 45500 | 45600 | 45600 | 45500 | 173 |
| 429 | 20230829 | 125500 | 4074712750 | 45650 | 45650 | 45650 | 45650 | 13 |
| 430 | 20230829 | 125400 | 4074119300 | 45600 | 45600 | 45600 | 45550 | 277 |
| 431 | 20230829 | 125300 | 4061488600 | 45650 | 45650 | 45650 | 45650 | 28 |
| 432 | 20230829 | 125200 | 4060210400 | 45650 | 45650 | 45650 | 45650 | 18 |
| 433 | 20230829 | 125100 | 4059388700 | 45650 | 45600 | 45650 | 45600 | 257 |
| 434 | 20230829 | 125000 | 4047668250 | 45600 | 45600 | 45600 | 45600 | 38 |
| 435 | 20230829 | 124900 | 4045935450 | 45600 | 45600 | 45600 | 45600 | 21 |
| 436 | 20230829 | 124800 | 4044977850 | 45600 | 45600 | 45600 | 45600 | 21 |
| 437 | 20230829 | 124700 | 4044020250 | 45550 | 45600 | 45600 | 45550 | 159 |
| 438 | 20230829 | 124600 | 4036777650 | 45600 | 45600 | 45600 | 45600 | 13 |
| 439 | 20230829 | 124500 | 4036184850 | 45600 | 45600 | 45600 | 45550 | 173 |
| 440 | 20230829 | 124400 | 4028296550 | 45600 | 45600 | 45600 | 45600 | 33 |
| 441 | 20230829 | 124300 | 4026791750 | 45600 | 45550 | 45600 | 45500 | 64 |
| 442 | 20230829 | 124200 | 4023876850 | 45500 | 45600 | 45600 | 45500 | 434 |
| 443 | 20230829 | 124100 | 4004115650 | 45600 | 45550 | 45600 | 45550 | 70 |
| 444 | 20230829 | 124000 | 4000925600 | 45500 | 45550 | 45550 | 45500 | 3 |
| 445 | 20230829 | 123900 | 4000789000 | 45550 | 45550 | 45550 | 45550 | 77 |
| 446 | 20230829 | 123800 | 3997281650 | 45550 | 45550 | 45550 | 45550 | 71 |
| 447 | 20230829 | 123700 | 3994047600 | 45550 | 45550 | 45550 | 45550 | 23 |
| 448 | 20230829 | 123600 | 3992999950 | 45550 | 45550 | 45550 | 45550 | 18 |
| 449 | 20230829 | 123500 | 3992180050 | 45550 | 45550 | 45550 | 45550 | 19 |
| 450 | 20230829 | 123400 | 3991314600 | 45550 | 45600 | 45600 | 45550 | 429 |
| 451 | 20230829 | 123300 | 3971773000 | 45600 | 45600 | 45600 | 45550 | 115 |
| 452 | 20230829 | 123200 | 3966531050 | 45600 | 45600 | 45600 | 45600 | 15 |
| 453 | 20230829 | 123100 | 3965847050 | 45600 | 45600 | 45600 | 45600 | 44 |
| 454 | 20230829 | 123000 | 3963840650 | 45600 | 45600 | 45600 | 45600 | 11 |
| 455 | 20230829 | 122900 | 3963339050 | 45600 | 45600 | 45600 | 45550 | 17 |
| 456 | 20230829 | 122800 | 3962563900 | 45600 | 45600 | 45600 | 45600 | 20 |
| 457 | 20230829 | 122700 | 3961651900 | 45600 | 45650 | 45650 | 45600 | 85 |
| 458 | 20230829 | 122600 | 3957775650 | 45650 | 45650 | 45650 | 45650 | 5 |
| 459 | 20230829 | 122500 | 3957547400 | 45650 | 45650 | 45650 | 45650 | 21 |
| 460 | 20230829 | 122400 | 3956588750 | 45650 | 45600 | 45650 | 45600 | 25 |
| 461 | 20230829 | 122300 | 3955448700 | 45600 | 45650 | 45650 | 45600 | 211 |
| 462 | 20230829 | 122200 | 3945827000 | 45650 | 45650 | 45650 | 45600 | 118 |
| 463 | 20230829 | 122100 | 3940445400 | 45600 | 45600 | 45650 | 45600 | 111 |
| 464 | 20230829 | 122000 | 3935382800 | 45600 | 45650 | 45650 | 45550 | 72 |
| 465 | 20230829 | 121900 | 3932100850 | 45600 | 45650 | 45650 | 45600 | 10 |
| 466 | 20230829 | 121800 | 3931644750 | 45650 | 45650 | 45650 | 45600 | 47 |
| 467 | 20230829 | 121700 | 3929500550 | 45600 | 45600 | 45650 | 45600 | 701 |
| 468 | 20230829 | 121600 | 3897533600 | 45600 | 45550 | 45600 | 45550 | 1447 |
| 469 | 20230829 | 121500 | 3831589050 | 45550 | 45500 | 45550 | 45500 | 266 |
| 470 | 20230829 | 121400 | 3819484550 | 45500 | 45500 | 45500 | 45500 | 119 |
| 471 | 20230829 | 121300 | 3814070050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 472 | 20230829 | 121200 | 3814070050 | 45500 | 45500 | 45500 | 45450 | 64 |
| 473 | 20230829 | 121100 | 3811160550 | 45500 | 45450 | 45500 | 45450 | 31 |
| 474 | 20230829 | 121000 | 3809750550 | 45500 | 45450 | 45500 | 45450 | 69 |
| 475 | 20230829 | 120900 | 3806611100 | 45500 | 45500 | 45550 | 45500 | 398 |
| 476 | 20230829 | 120800 | 3788501300 | 45550 | 45550 | 45550 | 45550 | 39 |
| 477 | 20230829 | 120700 | 3786724850 | 45550 | 45550 | 45550 | 45550 | 17 |
| 478 | 20230829 | 120600 | 3785950500 | 45550 | 45500 | 45550 | 45500 | 41 |
| 479 | 20230829 | 120500 | 3784084600 | 45550 | 45500 | 45550 | 45500 | 41 |
| 480 | 20230829 | 120400 | 3782217550 | 45550 | 45550 | 45550 | 45550 | 26 |
| 481 | 20230829 | 120300 | 3781033250 | 45550 | 45550 | 45550 | 45550 | 29 |
| 482 | 20230829 | 120200 | 3779712300 | 45550 | 45550 | 45550 | 45550 | 52 |
| 483 | 20230829 | 120100 | 3777343700 | 45550 | 45550 | 45550 | 45500 | 34 |
| 484 | 20230829 | 120000 | 3775795250 | 45550 | 45550 | 45550 | 45550 | 21 |
| 485 | 20230829 | 115900 | 3774838700 | 45550 | 45550 | 45550 | 45550 | 27 |
| 486 | 20230829 | 115800 | 3773608850 | 45550 | 45550 | 45550 | 45550 | 47 |
| 487 | 20230829 | 115700 | 3771468000 | 45500 | 45500 | 45500 | 45500 | 260 |
| 488 | 20230829 | 115600 | 3759638000 | 45500 | 45500 | 45500 | 45500 | 29 |
| 489 | 20230829 | 115500 | 3758318500 | 45500 | 45450 | 45500 | 45450 | 41 |
| 490 | 20230829 | 115400 | 3756453050 | 45500 | 45450 | 45500 | 45450 | 11 |
| 491 | 20230829 | 115300 | 3755952900 | 45450 | 45450 | 45450 | 45450 | 77 |
| 492 | 20230829 | 115200 | 3752453250 | 45450 | 45500 | 45500 | 45450 | 50 |
| 493 | 20230829 | 115100 | 3750179800 | 45450 | 45500 | 45500 | 45450 | 60 |
| 494 | 20230829 | 115000 | 3747452700 | 45500 | 45500 | 45500 | 45450 | 234 |
| 495 | 20230829 | 114900 | 3736811200 | 45550 | 45550 | 45550 | 45550 | 2 |
| 496 | 20230829 | 114800 | 3736720100 | 45550 | 45550 | 45600 | 45550 | 147 |
| 497 | 20230829 | 114700 | 3730022750 | 45600 | 45550 | 45600 | 45550 | 37 |
| 498 | 20230829 | 114600 | 3728337300 | 45550 | 45600 | 45600 | 45550 | 28 |
| 499 | 20230829 | 114500 | 3727061750 | 45550 | 45550 | 45550 | 45550 | 42 |
| 500 | 20230829 | 114400 | 3725148650 | 45550 | 45550 | 45550 | 45550 | 1 |
| 501 | 20230829 | 114300 | 3725103100 | 45550 | 45550 | 45550 | 45550 | 99 |
| 502 | 20230829 | 114200 | 3720593650 | 45500 | 45550 | 45600 | 45500 | 154 |
| 503 | 20230829 | 114100 | 3713577950 | 45600 | 45550 | 45600 | 45550 | 122 |
| 504 | 20230829 | 114000 | 3708020300 | 45600 | 45600 | 45600 | 45600 | 25 |
| 505 | 20230829 | 113900 | 3706880300 | 45600 | 45600 | 45600 | 45600 | 49 |
| 506 | 20230829 | 113800 | 3704645900 | 45600 | 45550 | 45600 | 45550 | 41 |
| 507 | 20230829 | 113700 | 3702777300 | 45600 | 45550 | 45600 | 45550 | 39 |
| 508 | 20230829 | 113600 | 3700999900 | 45600 | 45600 | 45600 | 45600 | 21 |
| 509 | 20230829 | 113500 | 3700042300 | 45600 | 45600 | 45600 | 45550 | 36 |
| 510 | 20230829 | 113400 | 3698400750 | 45600 | 45600 | 45600 | 45600 | 14 |
| 511 | 20230829 | 113300 | 3697762350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 512 | 20230829 | 113200 | 3697762350 | 45600 | 45500 | 45600 | 45500 | 112 |
| 513 | 20230829 | 113100 | 3692666250 | 45500 | 45550 | 45600 | 45500 | 161 |
| 514 | 20230829 | 113000 | 3685332950 | 45600 | 45600 | 45600 | 45600 | 4 |
| 515 | 20230829 | 112900 | 3685150550 | 45600 | 45600 | 45600 | 45600 | 32 |
| 516 | 20230829 | 112800 | 3683691350 | 45550 | 45550 | 45600 | 45550 | 130 |
| 517 | 20230829 | 112700 | 3677769600 | 45600 | 45600 | 45650 | 45600 | 134 |
| 518 | 20230829 | 112600 | 3671659050 | 45650 | 45600 | 45650 | 45600 | 496 |
| 519 | 20230829 | 112500 | 3649040400 | 45600 | 45550 | 45600 | 45550 | 390 |
| 520 | 20230829 | 112400 | 3631257500 | 45600 | 45600 | 45600 | 45550 | 130 |
| 521 | 20230829 | 112300 | 3625332000 | 45550 | 45600 | 45600 | 45550 | 52 |
| 522 | 20230829 | 112200 | 3622960850 | 45600 | 45550 | 45600 | 45550 | 666 |
| 523 | 20230829 | 112100 | 3592591750 | 45550 | 45550 | 45550 | 45500 | 344 |
| 524 | 20230829 | 112000 | 3576923050 | 45550 | 45450 | 45550 | 45450 | 89 |
| 525 | 20230829 | 111900 | 3572877800 | 45450 | 45500 | 45550 | 45450 | 91 |
| 526 | 20230829 | 111800 | 3568735800 | 45500 | 45500 | 45550 | 45500 | 400 |
| 527 | 20230829 | 111700 | 3550535250 | 45500 | 45500 | 45500 | 45500 | 32 |
| 528 | 20230829 | 111600 | 3549079250 | 45500 | 45500 | 45500 | 45500 | 21 |
| 529 | 20230829 | 111500 | 3548123750 | 45500 | 45450 | 45500 | 45450 | 290 |
| 530 | 20230829 | 111400 | 3534942200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 531 | 20230829 | 111300 | 3534942200 | 45450 | 45450 | 45450 | 45450 | 12 |
| 532 | 20230829 | 111200 | 3534396800 | 45450 | 45450 | 45450 | 45150 | 94 |
| 533 | 20230829 | 111100 | 3530131950 | 45450 | 45500 | 45500 | 45050 | 479 |
| 534 | 20230829 | 111000 | 3508396450 | 45500 | 45450 | 45500 | 45400 | 8 |
| 535 | 20230829 | 110900 | 3508032800 | 45450 | 45500 | 45500 | 45450 | 70 |
| 536 | 20230829 | 110800 | 3504847850 | 45500 | 45450 | 45500 | 45450 | 452 |
| 537 | 20230829 | 110700 | 3484301950 | 45400 | 45300 | 45400 | 45250 | 372 |
| 538 | 20230829 | 110600 | 3467433000 | 45250 | 45250 | 45300 | 45200 | 68 |
| 539 | 20230829 | 110500 | 3464355550 | 45000 | 45250 | 45300 | 45000 | 2937 |
| 540 | 20230829 | 110400 | 3331943700 | 45250 | 45450 | 45450 | 45250 | 255 |
| 541 | 20230829 | 110300 | 3320385150 | 45450 | 45400 | 45450 | 45200 | 2457 |
| 542 | 20230829 | 110200 | 3209262750 | 45400 | 45350 | 45400 | 45300 | 290 |
| 543 | 20230829 | 110100 | 3196105600 | 45300 | 45400 | 45400 | 45300 | 97 |
| 544 | 20230829 | 110000 | 3191704200 | 45400 | 45300 | 45400 | 45300 | 205 |
| 545 | 20230829 | 105900 | 3182417300 | 45300 | 45400 | 45400 | 45300 | 382 |
| 546 | 20230829 | 105800 | 3165094500 | 45400 | 45400 | 45400 | 45400 | 26 |
| 547 | 20230829 | 105700 | 3163914100 | 45400 | 45300 | 45450 | 45250 | 434 |
| 548 | 20230829 | 105600 | 3144224100 | 45300 | 45250 | 45350 | 45250 | 311 |
| 549 | 20230829 | 105500 | 3130132550 | 45150 | 45150 | 45250 | 45050 | 241 |
| 550 | 20230829 | 105400 | 3119262050 | 45100 | 45100 | 45200 | 45100 | 237 |
| 551 | 20230829 | 105300 | 3108564100 | 45100 | 45050 | 45200 | 45050 | 343 |
| 552 | 20230829 | 105200 | 3093081250 | 45050 | 45000 | 45250 | 45000 | 183 |
| 553 | 20230829 | 105100 | 3084826950 | 45000 | 45000 | 45350 | 44950 | 556 |
| 554 | 20230829 | 105000 | 3059771700 | 44950 | 44950 | 45050 | 44900 | 521 |
| 555 | 20230829 | 104900 | 3036331100 | 44950 | 44950 | 45000 | 44950 | 659 |
| 556 | 20230829 | 104800 | 3006697100 | 45000 | 45000 | 45050 | 44950 | 529 |
| 557 | 20230829 | 104700 | 2982903100 | 45000 | 45000 | 45100 | 45000 | 478 |
| 558 | 20230829 | 104600 | 2961383850 | 45050 | 44900 | 45050 | 44900 | 541 |
| 559 | 20230829 | 104500 | 2937055300 | 44900 | 45000 | 45050 | 44900 | 1154 |
| 560 | 20230829 | 104400 | 2885154850 | 45000 | 45050 | 45150 | 45000 | 393 |
| 561 | 20230829 | 104300 | 2867464000 | 45000 | 45000 | 45050 | 45000 | 564 |
| 562 | 20230829 | 104200 | 2842073700 | 45050 | 45000 | 45200 | 44950 | 497 |
| 563 | 20230829 | 104100 | 2819703700 | 44950 | 44950 | 45100 | 44950 | 985 |
| 564 | 20230829 | 104000 | 2775364000 | 44900 | 45000 | 45000 | 44900 | 1151 |
| 565 | 20230829 | 103900 | 2723602400 | 45000 | 45050 | 45050 | 45000 | 1297 |
| 566 | 20230829 | 103800 | 2665195900 | 45050 | 45050 | 45050 | 45000 | 703 |
| 567 | 20230829 | 103700 | 2633532450 | 45050 | 45150 | 45150 | 45050 | 636 |
| 568 | 20230829 | 103600 | 2604845750 | 45150 | 45200 | 45250 | 45150 | 350 |
| 569 | 20230829 | 103500 | 2589032400 | 45150 | 45300 | 45300 | 45150 | 1659 |
| 570 | 20230829 | 103400 | 2513985350 | 45250 | 45350 | 45350 | 45250 | 642 |
| 571 | 20230829 | 103300 | 2484894350 | 45350 | 45500 | 45500 | 45350 | 986 |
| 572 | 20230829 | 103200 | 2440095250 | 45500 | 45500 | 45500 | 45450 | 469 |
| 573 | 20230829 | 103100 | 2418756300 | 45500 | 45550 | 45550 | 45500 | 330 |
| 574 | 20230829 | 103000 | 2403727850 | 45600 | 45600 | 45600 | 45600 | 9 |
| 575 | 20230829 | 102900 | 2403317450 | 45600 | 45600 | 45600 | 45600 | 230 |
| 576 | 20230829 | 102800 | 2392829450 | 45600 | 45700 | 45700 | 45600 | 74 |
| 577 | 20230829 | 102700 | 2389450700 | 45650 | 45650 | 45650 | 45650 | 38 |
| 578 | 20230829 | 102600 | 2387716000 | 45650 | 45650 | 45650 | 45650 | 35 |
| 579 | 20230829 | 102500 | 2386118250 | 45650 | 45700 | 45700 | 45650 | 57 |
| 580 | 20230829 | 102400 | 2383515800 | 45700 | 45750 | 45750 | 45700 | 313 |
| 581 | 20230829 | 102300 | 2369208300 | 45750 | 45750 | 45800 | 45750 | 500 |
| 582 | 20230829 | 102200 | 2346317950 | 45700 | 45700 | 45700 | 45700 | 35 |
| 583 | 20230829 | 102100 | 2344718450 | 45700 | 45700 | 45700 | 45650 | 318 |
| 584 | 20230829 | 102000 | 2330186850 | 45650 | 45700 | 45700 | 45650 | 12 |
| 585 | 20230829 | 101900 | 2329638800 | 45700 | 45600 | 45700 | 45600 | 36 |
| 586 | 20230829 | 101800 | 2327995250 | 45600 | 45550 | 45650 | 45550 | 489 |
| 587 | 20230829 | 101700 | 2305704150 | 45600 | 45600 | 45600 | 45600 | 76 |
| 588 | 20230829 | 101600 | 2302238550 | 45600 | 45600 | 45600 | 45600 | 33 |
| 589 | 20230829 | 101500 | 2300733750 | 45550 | 45600 | 45600 | 45550 | 84 |
| 590 | 20230829 | 101400 | 2296907200 | 45600 | 45550 | 45600 | 45500 | 287 |
| 591 | 20230829 | 101300 | 2283834800 | 45600 | 45550 | 45600 | 45550 | 104 |
| 592 | 20230829 | 101200 | 2279093850 | 45550 | 45550 | 45600 | 45550 | 467 |
| 593 | 20230829 | 101100 | 2257820250 | 45600 | 45700 | 45700 | 45600 | 409 |
| 594 | 20230829 | 101000 | 2239161750 | 45700 | 45700 | 45700 | 45700 | 25 |
| 595 | 20230829 | 100900 | 2238019250 | 45700 | 45650 | 45700 | 45650 | 177 |
| 596 | 20230829 | 100800 | 2229939150 | 45650 | 45650 | 45700 | 45650 | 111 |
| 597 | 20230829 | 100700 | 2224871400 | 45650 | 45600 | 45650 | 45600 | 154 |
| 598 | 20230829 | 100600 | 2217847400 | 45550 | 45550 | 45600 | 45550 | 133 |
| 599 | 20230829 | 100500 | 2211788250 | 45550 | 45450 | 45550 | 45450 | 113 |
| 600 | 20230829 | 100400 | 2206646750 | 45500 | 45500 | 45500 | 45450 | 91 |
| 601 | 20230829 | 100300 | 2202506450 | 45550 | 45550 | 45550 | 45500 | 58 |
| 602 | 20230829 | 100200 | 2199866000 | 45500 | 45550 | 45550 | 45500 | 124 |
| 603 | 20230829 | 100100 | 2194223300 | 45550 | 45500 | 45550 | 45500 | 11 |
| 604 | 20230829 | 100000 | 2193722400 | 45500 | 45500 | 45500 | 45500 | 36 |
| 605 | 20230829 | 095900 | 2192084400 | 45500 | 45500 | 45500 | 45500 | 12 |
| 606 | 20230829 | 095800 | 2191538400 | 45500 | 45550 | 45550 | 45450 | 59 |
| 607 | 20230829 | 095700 | 2188853300 | 45450 | 45650 | 45650 | 45450 | 202 |
| 608 | 20230829 | 095600 | 2179658250 | 45700 | 45600 | 45700 | 45450 | 72 |
| 609 | 20230829 | 095500 | 2176378650 | 45600 | 45700 | 45750 | 45600 | 536 |
| 610 | 20230829 | 095400 | 2151888350 | 45700 | 45700 | 45750 | 45700 | 142 |
| 611 | 20230829 | 095300 | 2145398850 | 45700 | 45600 | 45700 | 45550 | 543 |
| 612 | 20230829 | 095200 | 2120607050 | 45600 | 45400 | 45600 | 45400 | 1027 |
| 613 | 20230829 | 095100 | 2073874450 | 45400 | 45550 | 45550 | 45250 | 1202 |
| 614 | 20230829 | 095000 | 2019379350 | 45600 | 45550 | 45600 | 45400 | 1080 |
| 615 | 20230829 | 094900 | 1970296550 | 45450 | 45600 | 45600 | 45450 | 51 |
| 616 | 20230829 | 094800 | 1967974950 | 45600 | 45550 | 45600 | 45550 | 21 |
| 617 | 20230829 | 094700 | 1967017850 | 45500 | 45600 | 45600 | 45500 | 66 |
| 618 | 20230829 | 094600 | 1964009550 | 45650 | 45400 | 45650 | 45400 | 382 |
| 619 | 20230829 | 094500 | 1946637350 | 45400 | 45400 | 45450 | 45400 | 422 |
| 620 | 20230829 | 094400 | 1927477900 | 45350 | 45400 | 45450 | 45350 | 449 |
| 621 | 20230829 | 094300 | 1907094000 | 45450 | 45450 | 45500 | 45450 | 161 |
| 622 | 20230829 | 094200 | 1899773100 | 45500 | 45500 | 45500 | 45400 | 841 |
| 623 | 20230829 | 094100 | 1861530000 | 45550 | 45550 | 45600 | 45550 | 187 |
| 624 | 20230829 | 094000 | 1853012050 | 45550 | 45600 | 45600 | 45550 | 163 |
| 625 | 20230829 | 093900 | 1845585050 | 45600 | 45600 | 45600 | 45550 | 104 |
| 626 | 20230829 | 093800 | 1840845900 | 45600 | 45600 | 45600 | 45550 | 139 |
| 627 | 20230829 | 093700 | 1834507900 | 45600 | 45600 | 45600 | 45550 | 168 |
| 628 | 20230829 | 093600 | 1826847750 | 45550 | 45600 | 45600 | 45550 | 365 |
| 629 | 20230829 | 093500 | 1810221000 | 45600 | 45600 | 45650 | 45600 | 567 |
| 630 | 20230829 | 093400 | 1784365750 | 45650 | 45700 | 45700 | 45600 | 577 |
| 631 | 20230829 | 093300 | 1758025050 | 45700 | 45650 | 45700 | 45600 | 163 |
| 632 | 20230829 | 093200 | 1750579600 | 45650 | 45750 | 45800 | 45650 | 175 |
| 633 | 20230829 | 093100 | 1742575850 | 45750 | 45850 | 45850 | 45750 | 183 |
| 634 | 20230829 | 093000 | 1734194050 | 45850 | 45900 | 45950 | 45800 | 286 |
| 635 | 20230829 | 092900 | 1721079700 | 45900 | 45950 | 45950 | 45900 | 68 |
| 636 | 20230829 | 092800 | 1717955150 | 45950 | 45900 | 45950 | 45900 | 142 |
| 637 | 20230829 | 092700 | 1711435250 | 45950 | 46000 | 46000 | 45950 | 371 |
| 638 | 20230829 | 092600 | 1694381800 | 46050 | 46000 | 46050 | 46000 | 158 |
| 639 | 20230829 | 092500 | 1687107850 | 46000 | 45950 | 46150 | 45950 | 2923 |
| 640 | 20230829 | 092400 | 1552480650 | 45950 | 45900 | 45950 | 45900 | 296 |
| 641 | 20230829 | 092300 | 1538893550 | 45900 | 45900 | 45950 | 45900 | 989 |
| 642 | 20230829 | 092200 | 1493497150 | 45900 | 45950 | 45950 | 45900 | 612 |
| 643 | 20230829 | 092100 | 1465402250 | 45950 | 46000 | 46050 | 45950 | 313 |
| 644 | 20230829 | 092000 | 1451015600 | 46000 | 46000 | 46100 | 45950 | 1836 |
| 645 | 20230829 | 091900 | 1366509200 | 46000 | 45950 | 46050 | 45950 | 1420 |
| 646 | 20230829 | 091800 | 1301208650 | 45950 | 45950 | 45950 | 45950 | 970 |
| 647 | 20230829 | 091700 | 1256637150 | 45950 | 45850 | 45950 | 45800 | 615 |
| 648 | 20230829 | 091600 | 1228430100 | 45850 | 45900 | 45950 | 45850 | 1057 |
| 649 | 20230829 | 091500 | 1179950850 | 45900 | 45900 | 45950 | 45900 | 670 |
| 650 | 20230829 | 091400 | 1149197550 | 45900 | 45900 | 45900 | 45850 | 156 |
| 651 | 20230829 | 091300 | 1142041900 | 45900 | 45900 | 45950 | 45900 | 429 |
| 652 | 20230829 | 091200 | 1122343550 | 45900 | 45900 | 45900 | 45800 | 360 |
| 653 | 20230829 | 091100 | 1105827050 | 45900 | 45800 | 45900 | 45750 | 972 |
| 654 | 20230829 | 091000 | 1061249250 | 45750 | 45550 | 45750 | 45550 | 796 |
| 655 | 20230829 | 090900 | 1024930250 | 45550 | 45550 | 45550 | 45500 | 721 |
| 656 | 20230829 | 090800 | 992095950 | 45500 | 45550 | 45550 | 45500 | 238 |
| 657 | 20230829 | 090700 | 981262850 | 45600 | 45500 | 45600 | 45500 | 502 |
| 658 | 20230829 | 090600 | 958394800 | 45500 | 45700 | 45750 | 45500 | 2367 |
| 659 | 20230829 | 090500 | 850571600 | 45700 | 45850 | 45850 | 45600 | 575 |
| 660 | 20230829 | 090400 | 824280900 | 45850 | 45900 | 46000 | 45600 | 1544 |
| 661 | 20230829 | 090300 | 753651600 | 45850 | 46000 | 46150 | 45850 | 4268 |
| 662 | 20230829 | 090200 | 557079050 | 46000 | 46050 | 46100 | 45800 | 2666 |
| 663 | 20230829 | 090100 | 434519400 | 46050 | 45550 | 46100 | 45500 | 6604 |
| 664 | 20230829 | 090000 | 131525100 | 45700 | 45250 | 45700 | 45250 | 2896 |