33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 3 | 20230829 | 190800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230829 | 190700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230829 | 190600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230829 | 190500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230829 | 190400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230829 | 190300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230829 | 190200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230829 | 190100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230829 | 190000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230829 | 185900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230829 | 185800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230829 | 185700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230829 | 185600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230829 | 185500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230829 | 185400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230829 | 185300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230829 | 185200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230829 | 185100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230829 | 185000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230829 | 184900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230829 | 184800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230829 | 184700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230829 | 184600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230829 | 184500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230829 | 184400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230829 | 184300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230829 | 184200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230829 | 184100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230829 | 184000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230829 | 183900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 33 | 20230829 | 183800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230829 | 183700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230829 | 183600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230829 | 183500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230829 | 183400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230829 | 183300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230829 | 183200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230829 | 183100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230829 | 183000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230829 | 182900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230829 | 182800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230829 | 182700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230829 | 182600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230829 | 182500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230829 | 182400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230829 | 182300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230829 | 182200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230829 | 182100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230829 | 182000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230829 | 181900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230829 | 181800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230829 | 181700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230829 | 181600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230829 | 181500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230829 | 181400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230829 | 181300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230829 | 181200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230829 | 181100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230829 | 181000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230829 | 180900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 63 | 20230829 | 180800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230829 | 180700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230829 | 180600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230829 | 180500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230829 | 180400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230829 | 180300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230829 | 180200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230829 | 180100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230829 | 180000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230829 | 175900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230829 | 175800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230829 | 175700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230829 | 175600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230829 | 175500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230829 | 175400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230829 | 175300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230829 | 175200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230829 | 175100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230829 | 175000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230829 | 174900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230829 | 174800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230829 | 174700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230829 | 174600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230829 | 174500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230829 | 174400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230829 | 174300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230829 | 174200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230829 | 174100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230829 | 174000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230829 | 173900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 93 | 20230829 | 173800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230829 | 173700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230829 | 173600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230829 | 173500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230829 | 173400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230829 | 173300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230829 | 173200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230829 | 173100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230829 | 173000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230829 | 172900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230829 | 172800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230829 | 172700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230829 | 172600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230829 | 172500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230829 | 172400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230829 | 172300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230829 | 172200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230829 | 172100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230829 | 172000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230829 | 171900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230829 | 171800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230829 | 171700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230829 | 171600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230829 | 171500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230829 | 171400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230829 | 171300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230829 | 171200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230829 | 171100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230829 | 171000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230829 | 170900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 123 | 20230829 | 170800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230829 | 170700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230829 | 170600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230829 | 170500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230829 | 170400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230829 | 170300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230829 | 170200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230829 | 170100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230829 | 170000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230829 | 165900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230829 | 165800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230829 | 165700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230829 | 165600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230829 | 165500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230829 | 165400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230829 | 165300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230829 | 165200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230829 | 165100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230829 | 165000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230829 | 164900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230829 | 164800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230829 | 164700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230829 | 164600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230829 | 164500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230829 | 164400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230829 | 164300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230829 | 164200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230829 | 164100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230829 | 164000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230829 | 163900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 153 | 20230829 | 163800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230829 | 163700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230829 | 163600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230829 | 163500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230829 | 163400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230829 | 163300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230829 | 163200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230829 | 163100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230829 | 163000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230829 | 162900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230829 | 162800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230829 | 162700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230829 | 162600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230829 | 162500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230829 | 162400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230829 | 162300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230829 | 162200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230829 | 162100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230829 | 162000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230829 | 161900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230829 | 161800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230829 | 161700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230829 | 161600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230829 | 161500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230829 | 161400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230829 | 161300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230829 | 161200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230829 | 161100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230829 | 161000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230829 | 160900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 183 | 20230829 | 160800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230829 | 160700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230829 | 160600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230829 | 160500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230829 | 160400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230829 | 160300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230829 | 160200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230829 | 160100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230829 | 160000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230829 | 155900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230829 | 155800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230829 | 155700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230829 | 155600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230829 | 155500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230829 | 155400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230829 | 155300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230829 | 155200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230829 | 155100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230829 | 155000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230829 | 154900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230829 | 154800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230829 | 154700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230829 | 154600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230829 | 154500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230829 | 154400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230829 | 154300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230829 | 154200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230829 | 154100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230829 | 154000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230829 | 153900 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 213 | 20230829 | 153800 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230829 | 153700 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230829 | 153600 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230829 | 153500 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230829 | 153400 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230829 | 153300 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230829 | 153200 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230829 | 153100 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230829 | 153000 | 12217648800 | 27700 | 27700 | 27700 | 27700 | 6682 |
| 222 | 20230829 | 152900 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230829 | 152800 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230829 | 152700 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230829 | 152600 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230829 | 152500 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230829 | 152400 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230829 | 152300 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230829 | 152200 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230829 | 152100 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230829 | 152000 | 12032557400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230829 | 151900 | 12032557400 | 27750 | 27850 | 27950 | 27750 | 7659 |
| 233 | 20230829 | 151800 | 11819413200 | 27900 | 27850 | 27950 | 27800 | 1086 |
| 234 | 20230829 | 151700 | 11789163700 | 27850 | 27900 | 27950 | 27850 | 2235 |
| 235 | 20230829 | 151600 | 11726833800 | 27950 | 27850 | 27950 | 27850 | 1325 |
| 236 | 20230829 | 151500 | 11689890450 | 27850 | 27900 | 28000 | 27850 | 183 |
| 237 | 20230829 | 151400 | 11684787650 | 28000 | 28000 | 28000 | 27850 | 12 |
| 238 | 20230829 | 151300 | 11684452600 | 27850 | 27850 | 28000 | 27800 | 1297 |
| 239 | 20230829 | 151200 | 11648204450 | 27900 | 27900 | 27900 | 27900 | 1331 |
| 240 | 20230829 | 151100 | 11611069550 | 27900 | 27950 | 27950 | 27900 | 105 |
| 241 | 20230829 | 151000 | 11608139650 | 27950 | 27950 | 27950 | 27950 | 183 |
| 242 | 20230829 | 150900 | 11603024800 | 27950 | 28000 | 28000 | 27950 | 854 |
| 243 | 20230829 | 150800 | 11579145450 | 28000 | 27950 | 28000 | 27950 | 2 |
| 244 | 20230829 | 150700 | 11579089500 | 28000 | 28050 | 28050 | 28000 | 603 |
| 245 | 20230829 | 150600 | 11562201150 | 28050 | 28050 | 28100 | 28050 | 623 |
| 246 | 20230829 | 150500 | 11544725900 | 28050 | 28050 | 28100 | 28050 | 10 |
| 247 | 20230829 | 150400 | 11544445350 | 28050 | 28050 | 28050 | 28050 | 135 |
| 248 | 20230829 | 150300 | 11540658600 | 28100 | 28100 | 28100 | 28100 | 272 |
| 249 | 20230829 | 150200 | 11533015400 | 28100 | 28150 | 28150 | 28100 | 933 |
| 250 | 20230829 | 150100 | 11506796100 | 28150 | 28150 | 28150 | 28100 | 204 |
| 251 | 20230829 | 150000 | 11501058450 | 28150 | 28150 | 28150 | 28100 | 297 |
| 252 | 20230829 | 145900 | 11492700850 | 28150 | 28150 | 28150 | 28100 | 152 |
| 253 | 20230829 | 145800 | 11488428750 | 28150 | 28150 | 28150 | 28150 | 49 |
| 254 | 20230829 | 145700 | 11487049400 | 28100 | 28200 | 28200 | 28100 | 758 |
| 255 | 20230829 | 145600 | 11465691650 | 28200 | 28150 | 28200 | 28100 | 258 |
| 256 | 20230829 | 145500 | 11458432300 | 28150 | 28200 | 28200 | 28150 | 427 |
| 257 | 20230829 | 145400 | 11446399900 | 28200 | 28200 | 28200 | 28200 | 242 |
| 258 | 20230829 | 145300 | 11439575500 | 28200 | 28100 | 28200 | 28050 | 1569 |
| 259 | 20230829 | 145200 | 11395429450 | 28050 | 28100 | 28100 | 28050 | 339 |
| 260 | 20230829 | 145100 | 11385909400 | 28100 | 28050 | 28100 | 28050 | 526 |
| 261 | 20230829 | 145000 | 11371139450 | 28050 | 28050 | 28100 | 28000 | 610 |
| 262 | 20230829 | 144900 | 11354018650 | 28050 | 28100 | 28100 | 28050 | 541 |
| 263 | 20230829 | 144800 | 11338833050 | 28050 | 28050 | 28100 | 28050 | 366 |
| 264 | 20230829 | 144700 | 11328552600 | 28050 | 28050 | 28100 | 28050 | 518 |
| 265 | 20230829 | 144600 | 11314008600 | 28100 | 28100 | 28100 | 28050 | 409 |
| 266 | 20230829 | 144500 | 11302517050 | 28100 | 28100 | 28100 | 28050 | 1678 |
| 267 | 20230829 | 144400 | 11255428000 | 28050 | 28100 | 28100 | 28050 | 1483 |
| 268 | 20230829 | 144300 | 11213815750 | 28100 | 28100 | 28150 | 28100 | 340 |
| 269 | 20230829 | 144200 | 11204252200 | 28150 | 28100 | 28150 | 28050 | 270 |
| 270 | 20230829 | 144100 | 11196657350 | 28100 | 28050 | 28100 | 28050 | 1268 |
| 271 | 20230829 | 144000 | 11161065650 | 28050 | 28000 | 28050 | 28000 | 1309 |
| 272 | 20230829 | 143900 | 11124406800 | 27950 | 27950 | 28000 | 27950 | 443 |
| 273 | 20230829 | 143800 | 11112020200 | 27900 | 27950 | 27950 | 27900 | 297 |
| 274 | 20230829 | 143700 | 11103724350 | 27950 | 27950 | 27950 | 27750 | 1102 |
| 275 | 20230829 | 143600 | 11073079250 | 27950 | 27950 | 27950 | 27950 | 189 |
| 276 | 20230829 | 143500 | 11067796700 | 27950 | 27950 | 27950 | 27950 | 282 |
| 277 | 20230829 | 143400 | 11059914800 | 27950 | 27900 | 27950 | 27900 | 52 |
| 278 | 20230829 | 143300 | 11058463950 | 27900 | 27900 | 27900 | 27900 | 4 |
| 279 | 20230829 | 143200 | 11058352350 | 27800 | 27900 | 27900 | 27750 | 1565 |
| 280 | 20230829 | 143100 | 11014871450 | 27900 | 28000 | 28000 | 27800 | 2480 |
| 281 | 20230829 | 143000 | 10945854950 | 28000 | 28000 | 28000 | 27950 | 46 |
| 282 | 20230829 | 142900 | 10944567550 | 27950 | 27950 | 27950 | 27950 | 40 |
| 283 | 20230829 | 142800 | 10943449550 | 27950 | 27950 | 28000 | 27950 | 553 |
| 284 | 20230829 | 142700 | 10927968100 | 27900 | 27850 | 28000 | 27850 | 188 |
| 285 | 20230829 | 142600 | 10922715250 | 27950 | 28000 | 28000 | 27850 | 2026 |
| 286 | 20230829 | 142500 | 10866188000 | 27950 | 28000 | 28000 | 27950 | 366 |
| 287 | 20230829 | 142400 | 10855951200 | 28000 | 27950 | 28000 | 27950 | 89 |
| 288 | 20230829 | 142300 | 10853461050 | 28000 | 27950 | 28000 | 27950 | 32 |
| 289 | 20230829 | 142200 | 10852565300 | 28000 | 28000 | 28000 | 27950 | 56 |
| 290 | 20230829 | 142100 | 10850998500 | 28000 | 28000 | 28000 | 28000 | 73 |
| 291 | 20230829 | 142000 | 10848954500 | 28000 | 28000 | 28000 | 28000 | 55 |
| 292 | 20230829 | 141900 | 10847414500 | 28000 | 28000 | 28000 | 28000 | 2 |
| 293 | 20230829 | 141800 | 10847358500 | 27950 | 28000 | 28000 | 27950 | 2 |
| 294 | 20230829 | 141700 | 10847302550 | 28000 | 28000 | 28000 | 28000 | 71 |
| 295 | 20230829 | 141600 | 10845314550 | 28000 | 28000 | 28000 | 27950 | 170 |
| 296 | 20230829 | 141500 | 10840556850 | 27950 | 28000 | 28000 | 27950 | 218 |
| 297 | 20230829 | 141400 | 10834458400 | 28000 | 27950 | 28000 | 27950 | 54 |
| 298 | 20230829 | 141300 | 10832949050 | 27950 | 27950 | 28000 | 27950 | 143 |
| 299 | 20230829 | 141200 | 10828951500 | 27950 | 27950 | 27950 | 27950 | 34 |
| 300 | 20230829 | 141100 | 10828001200 | 28000 | 27950 | 28000 | 27950 | 158 |
| 301 | 20230829 | 141000 | 10823580050 | 28000 | 28000 | 28000 | 27950 | 80 |
| 302 | 20230829 | 140900 | 10821341750 | 28000 | 27950 | 28000 | 27950 | 34 |
| 303 | 20230829 | 140800 | 10820391400 | 28000 | 28000 | 28000 | 28000 | 1 |
| 304 | 20230829 | 140700 | 10820363400 | 27950 | 27950 | 28000 | 27950 | 93 |
| 305 | 20230829 | 140600 | 10817764000 | 27950 | 28000 | 28000 | 27950 | 143 |
| 306 | 20230829 | 140500 | 10813766500 | 28000 | 28000 | 28000 | 28000 | 1 |
| 307 | 20230829 | 140400 | 10813738500 | 27950 | 27950 | 28000 | 27950 | 10 |
| 308 | 20230829 | 140300 | 10813458950 | 28000 | 27950 | 28000 | 27950 | 184 |
| 309 | 20230829 | 140200 | 10808316050 | 27950 | 27950 | 27950 | 27950 | 23 |
| 310 | 20230829 | 140100 | 10807673200 | 28000 | 27950 | 28000 | 27950 | 5 |
| 311 | 20230829 | 140000 | 10807533400 | 28000 | 28000 | 28000 | 27950 | 35 |
| 312 | 20230829 | 135900 | 10806553450 | 27950 | 28000 | 28000 | 27950 | 40 |
| 313 | 20230829 | 135800 | 10805434850 | 28000 | 28000 | 28000 | 28000 | 654 |
| 314 | 20230829 | 135700 | 10787122850 | 28000 | 28000 | 28000 | 28000 | 1 |
| 315 | 20230829 | 135600 | 10787094850 | 28000 | 28000 | 28000 | 27950 | 128 |
| 316 | 20230829 | 135500 | 10783510900 | 28000 | 27950 | 28000 | 27950 | 927 |
| 317 | 20230829 | 135400 | 10757568200 | 27950 | 27900 | 27950 | 27900 | 179 |
| 318 | 20230829 | 135300 | 10752565650 | 27950 | 27900 | 27950 | 27850 | 1124 |
| 319 | 20230829 | 135200 | 10721251350 | 27950 | 27900 | 27950 | 27850 | 347 |
| 320 | 20230829 | 135100 | 10711581000 | 27900 | 27950 | 27950 | 27900 | 47 |
| 321 | 20230829 | 135000 | 10710269500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20230829 | 134900 | 10710269500 | 27950 | 27950 | 27950 | 27850 | 1031 |
| 323 | 20230829 | 134800 | 10681552250 | 27950 | 28000 | 28000 | 27950 | 50 |
| 324 | 20230829 | 134700 | 10680154200 | 28000 | 28000 | 28000 | 28000 | 104 |
| 325 | 20230829 | 134600 | 10677242200 | 27950 | 28000 | 28000 | 27850 | 535 |
| 326 | 20230829 | 134500 | 10662328550 | 27950 | 27900 | 27950 | 27900 | 1150 |
| 327 | 20230829 | 134400 | 10630193200 | 27900 | 27900 | 27900 | 27900 | 45 |
| 328 | 20230829 | 134300 | 10628937700 | 27900 | 27950 | 28000 | 27900 | 152 |
| 329 | 20230829 | 134200 | 10624695200 | 27900 | 28000 | 28000 | 27900 | 2354 |
| 330 | 20230829 | 134100 | 10559014900 | 27950 | 28000 | 28000 | 27950 | 45 |
| 331 | 20230829 | 134000 | 10557755950 | 27950 | 28000 | 28000 | 27950 | 821 |
| 332 | 20230829 | 133900 | 10534797950 | 28000 | 28050 | 28050 | 28000 | 79 |
| 333 | 20230829 | 133800 | 10532585900 | 28000 | 28100 | 28100 | 28000 | 308 |
| 334 | 20230829 | 133700 | 10523961600 | 28100 | 28100 | 28100 | 28050 | 2026 |
| 335 | 20230829 | 133600 | 10467107650 | 28150 | 28150 | 28150 | 28150 | 500 |
| 336 | 20230829 | 133500 | 10453032650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 337 | 20230829 | 133400 | 10453032650 | 28150 | 28150 | 28150 | 28100 | 46 |
| 338 | 20230829 | 133300 | 10451739450 | 28150 | 28100 | 28150 | 28100 | 1088 |
| 339 | 20230829 | 133200 | 10421158700 | 28150 | 28150 | 28150 | 28100 | 51 |
| 340 | 20230829 | 133100 | 10419723100 | 28100 | 28150 | 28200 | 28100 | 98 |
| 341 | 20230829 | 133000 | 10416965350 | 28150 | 28150 | 28150 | 28150 | 135 |
| 342 | 20230829 | 132900 | 10413165100 | 28150 | 28200 | 28200 | 28150 | 107 |
| 343 | 20230829 | 132800 | 10410152950 | 28150 | 28150 | 28150 | 28150 | 281 |
| 344 | 20230829 | 132700 | 10402242800 | 28150 | 28150 | 28150 | 28150 | 202 |
| 345 | 20230829 | 132600 | 10396556500 | 28150 | 28150 | 28150 | 28150 | 349 |
| 346 | 20230829 | 132500 | 10386732150 | 28150 | 28150 | 28200 | 28150 | 375 |
| 347 | 20230829 | 132400 | 10376162500 | 28200 | 28200 | 28200 | 28150 | 190 |
| 348 | 20230829 | 132300 | 10370808800 | 28150 | 28150 | 28150 | 28150 | 340 |
| 349 | 20230829 | 132200 | 10361237800 | 28150 | 28150 | 28150 | 28100 | 227 |
| 350 | 20230829 | 132100 | 10354848000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 351 | 20230829 | 132000 | 10354848000 | 28150 | 28150 | 28150 | 28150 | 12 |
| 352 | 20230829 | 131900 | 10354510200 | 28150 | 28150 | 28150 | 28150 | 56 |
| 353 | 20230829 | 131800 | 10352933800 | 28150 | 28150 | 28200 | 28150 | 174 |
| 354 | 20230829 | 131700 | 10348030250 | 28150 | 28150 | 28150 | 28150 | 435 |
| 355 | 20230829 | 131600 | 10335785000 | 28150 | 28200 | 28200 | 28150 | 267 |
| 356 | 20230829 | 131500 | 10328268300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 357 | 20230829 | 131400 | 10328268300 | 28200 | 28200 | 28200 | 28200 | 1146 |
| 358 | 20230829 | 131300 | 10295951100 | 28150 | 28200 | 28200 | 28150 | 17 |
| 359 | 20230829 | 131200 | 10295471950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 360 | 20230829 | 131100 | 10295471950 | 28200 | 28200 | 28200 | 28150 | 8 |
| 361 | 20230829 | 131000 | 10295246450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 362 | 20230829 | 130900 | 10295218250 | 28200 | 28150 | 28200 | 28150 | 50 |
| 363 | 20230829 | 130800 | 10293809950 | 28150 | 28200 | 28200 | 28100 | 151 |
| 364 | 20230829 | 130700 | 10289564850 | 28200 | 28100 | 28200 | 28100 | 76 |
| 365 | 20230829 | 130600 | 10287429150 | 28100 | 28100 | 28200 | 28100 | 251 |
| 366 | 20230829 | 130500 | 10280375950 | 28100 | 28150 | 28150 | 28050 | 404 |
| 367 | 20230829 | 130400 | 10269026950 | 28150 | 28200 | 28200 | 28150 | 76 |
| 368 | 20230829 | 130300 | 10266885050 | 28200 | 28200 | 28200 | 28200 | 50 |
| 369 | 20230829 | 130200 | 10265475050 | 28200 | 28200 | 28200 | 28150 | 314 |
| 370 | 20230829 | 130100 | 10256621050 | 28200 | 28200 | 28200 | 28200 | 275 |
| 371 | 20230829 | 130000 | 10248866050 | 28150 | 28100 | 28150 | 28100 | 63 |
| 372 | 20230829 | 125900 | 10247095650 | 28150 | 28150 | 28200 | 28150 | 177 |
| 373 | 20230829 | 125800 | 10242112950 | 28150 | 28200 | 28250 | 28150 | 81 |
| 374 | 20230829 | 125700 | 10239829550 | 28200 | 28200 | 28250 | 28200 | 268 |
| 375 | 20230829 | 125600 | 10232271400 | 28250 | 28250 | 28300 | 28250 | 38 |
| 376 | 20230829 | 125500 | 10231197400 | 28250 | 28250 | 28300 | 28250 | 171 |
| 377 | 20230829 | 125400 | 10226365150 | 28250 | 28300 | 28300 | 28250 | 41 |
| 378 | 20230829 | 125300 | 10225205450 | 28300 | 28350 | 28350 | 28300 | 1144 |
| 379 | 20230829 | 125200 | 10192775050 | 28350 | 28350 | 28400 | 28350 | 8 |
| 380 | 20230829 | 125100 | 10192548150 | 28350 | 28300 | 28400 | 28300 | 4456 |
| 381 | 20230829 | 125000 | 10066062450 | 28300 | 28250 | 28300 | 28250 | 3787 |
| 382 | 20230829 | 124900 | 9958935300 | 28250 | 28200 | 28250 | 28200 | 1535 |
| 383 | 20230829 | 124800 | 9915595550 | 28150 | 28150 | 28150 | 28150 | 10 |
| 384 | 20230829 | 124700 | 9915314050 | 28150 | 28150 | 28150 | 28150 | 46 |
| 385 | 20230829 | 124600 | 9914019150 | 28150 | 28250 | 28250 | 28150 | 78 |
| 386 | 20230829 | 124500 | 9911823350 | 28250 | 28200 | 28250 | 28200 | 726 |
| 387 | 20230829 | 124400 | 9891317550 | 28200 | 28150 | 28200 | 28150 | 993 |
| 388 | 20230829 | 124300 | 9863331950 | 28150 | 28150 | 28150 | 28150 | 225 |
| 389 | 20230829 | 124200 | 9856998200 | 28150 | 28050 | 28200 | 28050 | 1847 |
| 390 | 20230829 | 124100 | 9804917050 | 28050 | 28050 | 28050 | 28050 | 25 |
| 391 | 20230829 | 124000 | 9804215800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 392 | 20230829 | 123900 | 9804215800 | 28050 | 28100 | 28100 | 28050 | 79 |
| 393 | 20230829 | 123800 | 9801996750 | 28150 | 28150 | 28150 | 28150 | 101 |
| 394 | 20230829 | 123700 | 9799153600 | 28150 | 28100 | 28150 | 28100 | 207 |
| 395 | 20230829 | 123600 | 9793331900 | 28150 | 28100 | 28150 | 28100 | 62 |
| 396 | 20230829 | 123500 | 9791587200 | 28100 | 28150 | 28250 | 28100 | 286 |
| 397 | 20230829 | 123400 | 9783521300 | 28150 | 28000 | 28150 | 28000 | 412 |
| 398 | 20230829 | 123300 | 9771954700 | 28200 | 28000 | 28250 | 28000 | 3152 |
| 399 | 20230829 | 123200 | 9683120000 | 28050 | 28050 | 28050 | 28050 | 10 |
| 400 | 20230829 | 123100 | 9682839500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 401 | 20230829 | 123000 | 9682839500 | 28000 | 28100 | 28100 | 28000 | 91 |
| 402 | 20230829 | 122900 | 9680283700 | 28100 | 28100 | 28100 | 28100 | 11 |
| 403 | 20230829 | 122800 | 9679974600 | 28100 | 28100 | 28100 | 28100 | 20 |
| 404 | 20230829 | 122700 | 9679412600 | 28000 | 28100 | 28100 | 28000 | 9 |
| 405 | 20230829 | 122600 | 9679160400 | 28100 | 28100 | 28150 | 28100 | 119 |
| 406 | 20230829 | 122500 | 9675815300 | 28050 | 28050 | 28050 | 28050 | 1 |
| 407 | 20230829 | 122400 | 9675787250 | 28050 | 28050 | 28100 | 28050 | 806 |
| 408 | 20230829 | 122300 | 9653176350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 409 | 20230829 | 122200 | 9653176350 | 28050 | 28050 | 28050 | 28050 | 51 |
| 410 | 20230829 | 122100 | 9651745800 | 28150 | 28150 | 28200 | 28150 | 747 |
| 411 | 20230829 | 122000 | 9630717650 | 28150 | 28000 | 28150 | 28000 | 18 |
| 412 | 20230829 | 121900 | 9630213500 | 27950 | 28100 | 28150 | 27950 | 1212 |
| 413 | 20230829 | 121800 | 9596177700 | 28050 | 28000 | 28050 | 28000 | 71 |
| 414 | 20230829 | 121700 | 9594188200 | 28100 | 28100 | 28100 | 28100 | 593 |
| 415 | 20230829 | 121600 | 9577524900 | 28100 | 27950 | 28100 | 27950 | 2938 |
| 416 | 20230829 | 121500 | 9495037800 | 28000 | 27950 | 28000 | 27950 | 178 |
| 417 | 20230829 | 121400 | 9490062150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 418 | 20230829 | 121300 | 9490062150 | 28000 | 27950 | 28000 | 27950 | 49 |
| 419 | 20230829 | 121200 | 9488691900 | 27950 | 27950 | 27950 | 27950 | 220 |
| 420 | 20230829 | 121100 | 9482542900 | 27950 | 27900 | 27950 | 27900 | 56 |
| 421 | 20230829 | 121000 | 9480977750 | 27900 | 27950 | 27950 | 27900 | 484 |
| 422 | 20230829 | 120900 | 9467450000 | 27950 | 28000 | 28000 | 27950 | 74 |
| 423 | 20230829 | 120800 | 9465381500 | 28000 | 28000 | 28000 | 28000 | 235 |
| 424 | 20230829 | 120700 | 9458801500 | 28000 | 28000 | 28000 | 28000 | 481 |
| 425 | 20230829 | 120600 | 9445333500 | 28000 | 28000 | 28000 | 27950 | 31 |
| 426 | 20230829 | 120500 | 9444466500 | 27950 | 27900 | 27950 | 27900 | 70 |
| 427 | 20230829 | 120400 | 9442511150 | 27900 | 27900 | 27900 | 27900 | 10 |
| 428 | 20230829 | 120300 | 9442232150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 429 | 20230829 | 120200 | 9442232150 | 27900 | 27900 | 27900 | 27900 | 1 |
| 430 | 20230829 | 120100 | 9442204250 | 27950 | 27950 | 27950 | 27950 | 205 |
| 431 | 20230829 | 120000 | 9436474500 | 27900 | 27950 | 27950 | 27900 | 258 |
| 432 | 20230829 | 115900 | 9429263750 | 27950 | 27950 | 27950 | 27900 | 144 |
| 433 | 20230829 | 115800 | 9425242750 | 27950 | 27950 | 28000 | 27950 | 188 |
| 434 | 20230829 | 115700 | 9419979250 | 27950 | 27950 | 28000 | 27950 | 507 |
| 435 | 20230829 | 115600 | 9405808550 | 27950 | 28000 | 28000 | 27950 | 3 |
| 436 | 20230829 | 115500 | 9405724650 | 28000 | 27950 | 28000 | 27950 | 58 |
| 437 | 20230829 | 115400 | 9404101000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 438 | 20230829 | 115300 | 9404101000 | 27950 | 27950 | 27950 | 27950 | 11 |
| 439 | 20230829 | 115200 | 9403793550 | 28000 | 27950 | 28000 | 27950 | 118 |
| 440 | 20230829 | 115100 | 9400495400 | 27950 | 27900 | 27950 | 27900 | 36 |
| 441 | 20230829 | 115000 | 9399490050 | 27900 | 28000 | 28000 | 27900 | 141 |
| 442 | 20230829 | 114900 | 9395554050 | 27950 | 27950 | 27950 | 27900 | 76 |
| 443 | 20230829 | 114800 | 9393433050 | 27950 | 27950 | 27950 | 27950 | 83 |
| 444 | 20230829 | 114700 | 9391113200 | 27950 | 27950 | 27950 | 27950 | 57 |
| 445 | 20230829 | 114600 | 9389520050 | 27950 | 27950 | 27950 | 27950 | 10 |
| 446 | 20230829 | 114500 | 9389240550 | 27900 | 27900 | 27900 | 27900 | 184 |
| 447 | 20230829 | 114400 | 9384106950 | 27900 | 27950 | 27950 | 27900 | 2879 |
| 448 | 20230829 | 114300 | 9303775050 | 27950 | 27850 | 28000 | 27850 | 977 |
| 449 | 20230829 | 114200 | 9276478850 | 27850 | 27900 | 27900 | 27850 | 42 |
| 450 | 20230829 | 114100 | 9275309000 | 27900 | 27850 | 27900 | 27850 | 74 |
| 451 | 20230829 | 114000 | 9273246900 | 27850 | 27900 | 27900 | 27850 | 1840 |
| 452 | 20230829 | 113900 | 9221975450 | 27900 | 27950 | 27950 | 27900 | 70 |
| 453 | 20230829 | 113800 | 9220020900 | 27950 | 28000 | 28000 | 27950 | 274 |
| 454 | 20230829 | 113700 | 9212354000 | 28000 | 27950 | 28000 | 27950 | 424 |
| 455 | 20230829 | 113600 | 9200502850 | 27950 | 28000 | 28000 | 27950 | 71 |
| 456 | 20230829 | 113500 | 9198517300 | 28050 | 27950 | 28050 | 27900 | 658 |
| 457 | 20230829 | 113400 | 9180097050 | 27900 | 27950 | 27950 | 27900 | 203 |
| 458 | 20230829 | 113300 | 9174425150 | 27950 | 28000 | 28000 | 27950 | 70 |
| 459 | 20230829 | 113200 | 9172467500 | 28000 | 27950 | 28000 | 27950 | 403 |
| 460 | 20230829 | 113100 | 9161184650 | 27950 | 28000 | 28000 | 27950 | 905 |
| 461 | 20230829 | 113000 | 9135882700 | 28000 | 28050 | 28100 | 28000 | 7 |
| 462 | 20230829 | 112900 | 9135686450 | 28000 | 27950 | 28100 | 27950 | 472 |
| 463 | 20230829 | 112800 | 9122470500 | 27950 | 28000 | 28000 | 27950 | 431 |
| 464 | 20230829 | 112700 | 9110417400 | 28000 | 28000 | 28150 | 28000 | 474 |
| 465 | 20230829 | 112600 | 9097128750 | 28150 | 28100 | 28150 | 28000 | 713 |
| 466 | 20230829 | 112500 | 9077125400 | 28100 | 28200 | 28200 | 27950 | 8295 |
| 467 | 20230829 | 112400 | 8844172800 | 28200 | 28250 | 28250 | 28200 | 159 |
| 468 | 20230829 | 112300 | 8839688300 | 28250 | 28250 | 28250 | 28250 | 614 |
| 469 | 20230829 | 112200 | 8822342800 | 28250 | 28250 | 28300 | 28250 | 150 |
| 470 | 20230829 | 112100 | 8818103200 | 28300 | 28300 | 28300 | 28300 | 31 |
| 471 | 20230829 | 112000 | 8817225900 | 28300 | 28350 | 28350 | 28300 | 635 |
| 472 | 20230829 | 111900 | 8799255200 | 28350 | 28300 | 28350 | 28300 | 271 |
| 473 | 20230829 | 111800 | 8791585750 | 28300 | 28350 | 28400 | 28300 | 484 |
| 474 | 20230829 | 111700 | 8777854300 | 28300 | 28300 | 28350 | 28300 | 1079 |
| 475 | 20230829 | 111600 | 8747276100 | 28300 | 28350 | 28350 | 28300 | 473 |
| 476 | 20230829 | 111500 | 8733871550 | 28300 | 28350 | 28400 | 28300 | 741 |
| 477 | 20230829 | 111400 | 8712879350 | 28350 | 28300 | 28400 | 28300 | 532 |
| 478 | 20230829 | 111300 | 8697797750 | 28300 | 28300 | 28350 | 28300 | 337 |
| 479 | 20230829 | 111200 | 8688260500 | 28300 | 28300 | 28350 | 28300 | 615 |
| 480 | 20230829 | 111100 | 8670844650 | 28300 | 28450 | 28450 | 28300 | 3421 |
| 481 | 20230829 | 111000 | 8573815200 | 28450 | 28400 | 28450 | 28400 | 278 |
| 482 | 20230829 | 110900 | 8565916050 | 28400 | 28400 | 28450 | 28350 | 870 |
| 483 | 20230829 | 110800 | 8541206550 | 28400 | 28400 | 28450 | 28350 | 1439 |
| 484 | 20230829 | 110700 | 8500346550 | 28350 | 28400 | 28450 | 28350 | 655 |
| 485 | 20230829 | 110600 | 8481742800 | 28400 | 28400 | 28400 | 28400 | 1159 |
| 486 | 20230829 | 110500 | 8448827200 | 28400 | 28350 | 28400 | 28300 | 8185 |
| 487 | 20230829 | 110400 | 8216544750 | 28350 | 28300 | 28350 | 28300 | 1476 |
| 488 | 20230829 | 110300 | 8174706100 | 28350 | 28350 | 28400 | 28300 | 1770 |
| 489 | 20230829 | 110200 | 8124533300 | 28400 | 28350 | 28400 | 28350 | 4772 |
| 490 | 20230829 | 110100 | 7989041550 | 28400 | 28300 | 28450 | 28300 | 7379 |
| 491 | 20230829 | 110000 | 7779663650 | 28300 | 28200 | 28350 | 28200 | 5204 |
| 492 | 20230829 | 105900 | 7632491200 | 28200 | 28050 | 28200 | 28050 | 2870 |
| 493 | 20230829 | 105800 | 7551657250 | 28050 | 28100 | 28100 | 28000 | 722 |
| 494 | 20230829 | 105700 | 7531418400 | 28100 | 27950 | 28150 | 27950 | 851 |
| 495 | 20230829 | 105600 | 7507509100 | 27950 | 28050 | 28050 | 27950 | 497 |
| 496 | 20230829 | 105500 | 7493594300 | 27950 | 28000 | 28000 | 27950 | 874 |
| 497 | 20230829 | 105400 | 7469153050 | 28000 | 28050 | 28050 | 28000 | 530 |
| 498 | 20230829 | 105300 | 7454312050 | 28050 | 28050 | 28050 | 28050 | 456 |
| 499 | 20230829 | 105200 | 7441521250 | 28100 | 28100 | 28100 | 28050 | 388 |
| 500 | 20230829 | 105100 | 7430625350 | 28150 | 28200 | 28200 | 28100 | 315 |
| 501 | 20230829 | 105000 | 7421750000 | 28150 | 28200 | 28200 | 28150 | 804 |
| 502 | 20230829 | 104900 | 7399087450 | 28200 | 28100 | 28200 | 28100 | 149 |
| 503 | 20230829 | 104800 | 7394893750 | 28150 | 28200 | 28250 | 28150 | 751 |
| 504 | 20230829 | 104700 | 7373721250 | 28150 | 28150 | 28200 | 28100 | 1470 |
| 505 | 20230829 | 104600 | 7332317550 | 28150 | 28100 | 28150 | 28100 | 1137 |
| 506 | 20230829 | 104500 | 7300330450 | 28100 | 28050 | 28150 | 28050 | 1247 |
| 507 | 20230829 | 104400 | 7265287600 | 28050 | 28050 | 28100 | 28050 | 318 |
| 508 | 20230829 | 104300 | 7256360850 | 28100 | 28050 | 28100 | 28050 | 388 |
| 509 | 20230829 | 104200 | 7245475800 | 28050 | 28150 | 28150 | 28050 | 807 |
| 510 | 20230829 | 104100 | 7222816250 | 28050 | 28050 | 28150 | 28050 | 129 |
| 511 | 20230829 | 104000 | 7219189850 | 28050 | 28000 | 28100 | 28000 | 1146 |
| 512 | 20230829 | 103900 | 7187069400 | 28000 | 28150 | 28150 | 28000 | 2121 |
| 513 | 20230829 | 103800 | 7127540950 | 28150 | 28150 | 28200 | 28150 | 627 |
| 514 | 20230829 | 103700 | 7109885450 | 28150 | 28300 | 28300 | 28100 | 2774 |
| 515 | 20230829 | 103600 | 7031656150 | 28300 | 28200 | 28300 | 28150 | 7617 |
| 516 | 20230829 | 103500 | 6816521650 | 28150 | 28000 | 28200 | 28000 | 5990 |
| 517 | 20230829 | 103400 | 6648254550 | 28000 | 28000 | 28000 | 27950 | 1860 |
| 518 | 20230829 | 103300 | 6596214700 | 28000 | 28000 | 28050 | 27950 | 1834 |
| 519 | 20230829 | 103200 | 6544872750 | 28000 | 28000 | 28000 | 27950 | 287 |
| 520 | 20230829 | 103100 | 6536841750 | 28000 | 28150 | 28150 | 28000 | 2149 |
| 521 | 20230829 | 103000 | 6476499850 | 28150 | 28100 | 28200 | 28050 | 3248 |
| 522 | 20230829 | 102900 | 6385114750 | 28100 | 28050 | 28150 | 28000 | 2665 |
| 523 | 20230829 | 102800 | 6310230450 | 28050 | 27750 | 28100 | 27750 | 12764 |
| 524 | 20230829 | 102700 | 5953289400 | 27850 | 27800 | 27850 | 27750 | 2965 |
| 525 | 20230829 | 102600 | 5870799700 | 27800 | 27750 | 27800 | 27750 | 2138 |
| 526 | 20230829 | 102500 | 5811443550 | 27750 | 27700 | 27750 | 27700 | 100 |
| 527 | 20230829 | 102400 | 5808670600 | 27700 | 27700 | 27750 | 27700 | 130 |
| 528 | 20230829 | 102300 | 5805068100 | 27700 | 27750 | 27750 | 27700 | 319 |
| 529 | 20230829 | 102200 | 5796219750 | 27700 | 27750 | 27750 | 27700 | 209 |
| 530 | 20230829 | 102100 | 5790423000 | 27700 | 27800 | 27800 | 27700 | 2254 |
| 531 | 20230829 | 102000 | 5727870500 | 27800 | 27750 | 27800 | 27750 | 69 |
| 532 | 20230829 | 101900 | 5725952950 | 27750 | 27800 | 27800 | 27700 | 140 |
| 533 | 20230829 | 101800 | 5722066400 | 27850 | 27800 | 27850 | 27800 | 1679 |
| 534 | 20230829 | 101700 | 5675335500 | 27800 | 27700 | 27800 | 27700 | 4632 |
| 535 | 20230829 | 101600 | 5546741250 | 27700 | 27700 | 27700 | 27700 | 64 |
| 536 | 20230829 | 101500 | 5544968450 | 27650 | 27600 | 27700 | 27600 | 239 |
| 537 | 20230829 | 101400 | 5538360050 | 27600 | 27650 | 27700 | 27600 | 1229 |
| 538 | 20230829 | 101300 | 5504431050 | 27650 | 27700 | 27700 | 27650 | 1136 |
| 539 | 20230829 | 101200 | 5473018800 | 27650 | 27750 | 27750 | 27650 | 763 |
| 540 | 20230829 | 101100 | 5451881400 | 27750 | 27700 | 27750 | 27650 | 1386 |
| 541 | 20230829 | 101000 | 5413494900 | 27700 | 27700 | 27700 | 27650 | 1031 |
| 542 | 20230829 | 100900 | 5384941350 | 27650 | 27750 | 27750 | 27650 | 2010 |
| 543 | 20230829 | 100800 | 5329196600 | 27750 | 27650 | 27750 | 27600 | 4613 |
| 544 | 20230829 | 100700 | 5201545900 | 27600 | 27600 | 27650 | 27600 | 791 |
| 545 | 20230829 | 100600 | 5179710800 | 27600 | 27650 | 27650 | 27600 | 47 |
| 546 | 20230829 | 100500 | 5178411750 | 27650 | 27600 | 27650 | 27550 | 463 |
| 547 | 20230829 | 100400 | 5165631700 | 27600 | 27650 | 27650 | 27600 | 152 |
| 548 | 20230829 | 100300 | 5161433150 | 27650 | 27600 | 27650 | 27550 | 1232 |
| 549 | 20230829 | 100200 | 5127370150 | 27550 | 27650 | 27650 | 27550 | 396 |
| 550 | 20230829 | 100100 | 5116438100 | 27650 | 27700 | 27750 | 27600 | 1661 |
| 551 | 20230829 | 100000 | 5070472450 | 27750 | 27700 | 27750 | 27650 | 674 |
| 552 | 20230829 | 095900 | 5051792950 | 27700 | 27650 | 27750 | 27600 | 1155 |
| 553 | 20230829 | 095800 | 5019819050 | 27600 | 27800 | 27800 | 27600 | 1211 |
| 554 | 20230829 | 095700 | 4986291300 | 27800 | 27800 | 27800 | 27700 | 301 |
| 555 | 20230829 | 095600 | 4977933850 | 27800 | 27750 | 27800 | 27750 | 524 |
| 556 | 20230829 | 095500 | 4963389250 | 27750 | 27800 | 27800 | 27750 | 2340 |
| 557 | 20230829 | 095400 | 4898398500 | 27800 | 27800 | 27850 | 27800 | 1328 |
| 558 | 20230829 | 095300 | 4861431700 | 27750 | 27750 | 27800 | 27750 | 2582 |
| 559 | 20230829 | 095200 | 4789679500 | 27750 | 27650 | 27800 | 27650 | 5293 |
| 560 | 20230829 | 095100 | 4642985850 | 27650 | 27450 | 27650 | 27450 | 2367 |
| 561 | 20230829 | 095000 | 4577680850 | 27450 | 27450 | 27450 | 27450 | 147 |
| 562 | 20230829 | 094900 | 4573645700 | 27450 | 27500 | 27500 | 27450 | 33 |
| 563 | 20230829 | 094800 | 4572738650 | 27550 | 27500 | 27550 | 27500 | 764 |
| 564 | 20230829 | 094700 | 4551699800 | 27500 | 27400 | 27500 | 27400 | 558 |
| 565 | 20230829 | 094600 | 4536397300 | 27400 | 27400 | 27500 | 27400 | 320 |
| 566 | 20230829 | 094500 | 4527626000 | 27500 | 27450 | 27500 | 27400 | 364 |
| 567 | 20230829 | 094400 | 4517634150 | 27550 | 27500 | 27550 | 27450 | 800 |
| 568 | 20230829 | 094300 | 4495613200 | 27500 | 27500 | 27600 | 27500 | 1483 |
| 569 | 20230829 | 094200 | 4454827200 | 27500 | 27600 | 27600 | 27500 | 601 |
| 570 | 20230829 | 094100 | 4438294800 | 27500 | 27500 | 27600 | 27500 | 1396 |
| 571 | 20230829 | 094000 | 4399775750 | 27550 | 27600 | 27600 | 27450 | 90 |
| 572 | 20230829 | 093900 | 4397295800 | 27450 | 27400 | 27600 | 27350 | 5670 |
| 573 | 20230829 | 093800 | 4241501400 | 27350 | 27400 | 27450 | 27350 | 781 |
| 574 | 20230829 | 093700 | 4220123900 | 27450 | 27400 | 27450 | 27400 | 443 |
| 575 | 20230829 | 093600 | 4207973750 | 27400 | 27400 | 27450 | 27400 | 1015 |
| 576 | 20230829 | 093500 | 4180159600 | 27450 | 27550 | 27550 | 27450 | 7492 |
| 577 | 20230829 | 093400 | 3974158350 | 27550 | 27550 | 27600 | 27550 | 797 |
| 578 | 20230829 | 093300 | 3952198350 | 27550 | 27550 | 27600 | 27550 | 286 |
| 579 | 20230829 | 093200 | 3944317200 | 27550 | 27550 | 27600 | 27550 | 181 |
| 580 | 20230829 | 093100 | 3939329150 | 27600 | 27500 | 27600 | 27500 | 270 |
| 581 | 20230829 | 093000 | 3931892550 | 27500 | 27550 | 27600 | 27500 | 1232 |
| 582 | 20230829 | 092900 | 3897949750 | 27550 | 27600 | 27650 | 27550 | 953 |
| 583 | 20230829 | 092800 | 3871658700 | 27600 | 27600 | 27600 | 27600 | 691 |
| 584 | 20230829 | 092700 | 3852587100 | 27650 | 27600 | 27650 | 27600 | 671 |
| 585 | 20230829 | 092600 | 3834063300 | 27650 | 27650 | 27700 | 27600 | 325 |
| 586 | 20230829 | 092500 | 3825081850 | 27700 | 27600 | 27700 | 27550 | 2716 |
| 587 | 20230829 | 092400 | 3749965500 | 27600 | 27600 | 27650 | 27550 | 407 |
| 588 | 20230829 | 092300 | 3738738900 | 27600 | 27550 | 27600 | 27550 | 692 |
| 589 | 20230829 | 092200 | 3719665300 | 27550 | 27500 | 27600 | 27500 | 1271 |
| 590 | 20230829 | 092100 | 3684634750 | 27500 | 27550 | 27650 | 27500 | 285 |
| 591 | 20230829 | 092000 | 3676784700 | 27650 | 27700 | 27750 | 27650 | 712 |
| 592 | 20230829 | 091900 | 3657083100 | 27650 | 27750 | 27800 | 27650 | 986 |
| 593 | 20230829 | 091800 | 3629749000 | 27800 | 27750 | 27800 | 27750 | 1945 |
| 594 | 20230829 | 091700 | 3575742250 | 27650 | 27550 | 27750 | 27500 | 2445 |
| 595 | 20230829 | 091600 | 3508215350 | 27550 | 27600 | 27600 | 27550 | 1174 |
| 596 | 20230829 | 091500 | 3475858300 | 27600 | 27550 | 27700 | 27550 | 753 |
| 597 | 20230829 | 091400 | 3455042750 | 27600 | 27650 | 27700 | 27550 | 1100 |
| 598 | 20230829 | 091300 | 3424645150 | 27650 | 27800 | 27800 | 27650 | 1556 |
| 599 | 20230829 | 091200 | 3381553200 | 27850 | 27700 | 27900 | 27600 | 4852 |
| 600 | 20230829 | 091100 | 3246791550 | 27650 | 27400 | 27750 | 27400 | 5412 |
| 601 | 20230829 | 091000 | 3097358900 | 27400 | 27550 | 27600 | 27350 | 2977 |
| 602 | 20230829 | 090900 | 3015485100 | 27550 | 27650 | 27700 | 27550 | 1938 |
| 603 | 20230829 | 090800 | 2961927150 | 27650 | 27850 | 27900 | 27600 | 9030 |
| 604 | 20230829 | 090700 | 2711630250 | 27900 | 27800 | 28150 | 27750 | 9150 |
| 605 | 20230829 | 090600 | 2455523500 | 27800 | 27600 | 27950 | 27600 | 15349 |
| 606 | 20230829 | 090500 | 2028357350 | 27600 | 27350 | 27750 | 27350 | 12217 |
| 607 | 20230829 | 090400 | 1690906150 | 27450 | 27300 | 27600 | 27250 | 4264 |
| 608 | 20230829 | 090300 | 1573785900 | 27250 | 27850 | 27850 | 27150 | 8318 |
| 609 | 20230829 | 090200 | 1344857700 | 27850 | 27450 | 27900 | 27300 | 21124 |
| 610 | 20230829 | 090100 | 760931150 | 27300 | 26400 | 27500 | 26400 | 20871 |
| 611 | 20230829 | 090000 | 190952050 | 26550 | 26450 | 26650 | 26300 | 7197 |