31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 3 | 20230829 | 183200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230829 | 183100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230829 | 183000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230829 | 182900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230829 | 182800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230829 | 182700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230829 | 182600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230829 | 182500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230829 | 182400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230829 | 182300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230829 | 182200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230829 | 182100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230829 | 182000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230829 | 181900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230829 | 181800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230829 | 181700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230829 | 181600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230829 | 181500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230829 | 181400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230829 | 181300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230829 | 181200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230829 | 181100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230829 | 181000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230829 | 180900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230829 | 180800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230829 | 180700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230829 | 180600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230829 | 180500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230829 | 180400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230829 | 180300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 33 | 20230829 | 180200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230829 | 180100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230829 | 180000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230829 | 175900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230829 | 175800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230829 | 175700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230829 | 175600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230829 | 175500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230829 | 175400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230829 | 175300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230829 | 175200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230829 | 175100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230829 | 175000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230829 | 174900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230829 | 174800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230829 | 174700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230829 | 174600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230829 | 174500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230829 | 174400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230829 | 174300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230829 | 174200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230829 | 174100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230829 | 174000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230829 | 173900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230829 | 173800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230829 | 173700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230829 | 173600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230829 | 173500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230829 | 173400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230829 | 173300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 63 | 20230829 | 173200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230829 | 173100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230829 | 173000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230829 | 172900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230829 | 172800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230829 | 172700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230829 | 172600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230829 | 172500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230829 | 172400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230829 | 172300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230829 | 172200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230829 | 172100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230829 | 172000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230829 | 171900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230829 | 171800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230829 | 171700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230829 | 171600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230829 | 171500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230829 | 171400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230829 | 171300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230829 | 171200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230829 | 171100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230829 | 171000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230829 | 170900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230829 | 170800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230829 | 170700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230829 | 170600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230829 | 170500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230829 | 170400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230829 | 170300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 93 | 20230829 | 170200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230829 | 170100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230829 | 170000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230829 | 165900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230829 | 165800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230829 | 165700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230829 | 165600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230829 | 165500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230829 | 165400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230829 | 165300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230829 | 165200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230829 | 165100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230829 | 165000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230829 | 164900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230829 | 164800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230829 | 164700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230829 | 164600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230829 | 164500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230829 | 164400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230829 | 164300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230829 | 164200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230829 | 164100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230829 | 164000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230829 | 163900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230829 | 163800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230829 | 163700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230829 | 163600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230829 | 163500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230829 | 163400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230829 | 163300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 123 | 20230829 | 163200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230829 | 163100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230829 | 163000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230829 | 162900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230829 | 162800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230829 | 162700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230829 | 162600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230829 | 162500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230829 | 162400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230829 | 162300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230829 | 162200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230829 | 162100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230829 | 162000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230829 | 161900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230829 | 161800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230829 | 161700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230829 | 161600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230829 | 161500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230829 | 161400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230829 | 161300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230829 | 161200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230829 | 161100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230829 | 161000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230829 | 160900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230829 | 160800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230829 | 160700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230829 | 160600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230829 | 160500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230829 | 160400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230829 | 160300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 153 | 20230829 | 160200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230829 | 160100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230829 | 160000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230829 | 155900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230829 | 155800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230829 | 155700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230829 | 155600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230829 | 155500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230829 | 155400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230829 | 155300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230829 | 155200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230829 | 155100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230829 | 155000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230829 | 154900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230829 | 154800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230829 | 154700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230829 | 154600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230829 | 154500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230829 | 154400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230829 | 154300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230829 | 154200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230829 | 154100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230829 | 154000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230829 | 153900 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230829 | 153800 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230829 | 153700 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230829 | 153600 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230829 | 153500 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230829 | 153400 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230829 | 153300 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 183 | 20230829 | 153200 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230829 | 153100 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230829 | 153000 | 8457400850 | 30800 | 30800 | 30800 | 30800 | 5729 |
| 186 | 20230829 | 152900 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230829 | 152800 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230829 | 152700 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230829 | 152600 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230829 | 152500 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230829 | 152400 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230829 | 152300 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230829 | 152200 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230829 | 152100 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230829 | 152000 | 8280947650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230829 | 151900 | 8280947650 | 30850 | 30750 | 30850 | 30750 | 384 |
| 197 | 20230829 | 151800 | 8269115850 | 30750 | 30850 | 30850 | 30750 | 681 |
| 198 | 20230829 | 151700 | 8248115650 | 30800 | 30800 | 30850 | 30800 | 948 |
| 199 | 20230829 | 151600 | 8218903450 | 30750 | 30850 | 30850 | 30750 | 1886 |
| 200 | 20230829 | 151500 | 8160763500 | 30850 | 30850 | 30900 | 30850 | 442 |
| 201 | 20230829 | 151400 | 8147116350 | 30900 | 30850 | 30900 | 30850 | 526 |
| 202 | 20230829 | 151300 | 8130870500 | 30900 | 30900 | 30900 | 30850 | 482 |
| 203 | 20230829 | 151200 | 8115988900 | 30850 | 30900 | 30900 | 30850 | 463 |
| 204 | 20230829 | 151100 | 8101693300 | 30850 | 30850 | 30850 | 30850 | 262 |
| 205 | 20230829 | 151000 | 8093610600 | 30850 | 30900 | 30900 | 30800 | 727 |
| 206 | 20230829 | 150900 | 8071184750 | 30850 | 30850 | 30900 | 30800 | 878 |
| 207 | 20230829 | 150800 | 8044098350 | 30800 | 30800 | 30900 | 30800 | 578 |
| 208 | 20230829 | 150700 | 8026290450 | 30800 | 30850 | 30900 | 30800 | 1190 |
| 209 | 20230829 | 150600 | 7989578750 | 30800 | 30900 | 30900 | 30700 | 7038 |
| 210 | 20230829 | 150500 | 7773087550 | 30850 | 30800 | 30850 | 30800 | 880 |
| 211 | 20230829 | 150400 | 7745941700 | 30800 | 30850 | 30850 | 30800 | 777 |
| 212 | 20230829 | 150300 | 7721985200 | 30800 | 30800 | 30850 | 30800 | 459 |
| 213 | 20230829 | 150200 | 7707837750 | 30800 | 30800 | 30850 | 30750 | 1020 |
| 214 | 20230829 | 150100 | 7676394450 | 30750 | 30800 | 30800 | 30750 | 740 |
| 215 | 20230829 | 150000 | 7653611650 | 30800 | 30750 | 30800 | 30750 | 435 |
| 216 | 20230829 | 145900 | 7640230200 | 30750 | 30800 | 30800 | 30750 | 945 |
| 217 | 20230829 | 145800 | 7611149550 | 30800 | 30800 | 30850 | 30750 | 1725 |
| 218 | 20230829 | 145700 | 7558028600 | 30750 | 30800 | 30800 | 30750 | 697 |
| 219 | 20230829 | 145600 | 7536580200 | 30750 | 30750 | 30800 | 30750 | 1085 |
| 220 | 20230829 | 145500 | 7503203850 | 30800 | 30800 | 30850 | 30750 | 6758 |
| 221 | 20230829 | 145400 | 7295345600 | 30850 | 30850 | 30850 | 30750 | 839 |
| 222 | 20230829 | 145300 | 7269492850 | 30850 | 30850 | 30850 | 30750 | 1000 |
| 223 | 20230829 | 145200 | 7238674700 | 30850 | 30750 | 30850 | 30750 | 785 |
| 224 | 20230829 | 145100 | 7214482650 | 30750 | 30800 | 30900 | 30750 | 1032 |
| 225 | 20230829 | 145000 | 7182679950 | 30800 | 30800 | 30850 | 30800 | 777 |
| 226 | 20230829 | 144900 | 7158728050 | 30800 | 30850 | 30900 | 30800 | 1150 |
| 227 | 20230829 | 144800 | 7123271400 | 30800 | 30800 | 30850 | 30800 | 1127 |
| 228 | 20230829 | 144700 | 7088527000 | 30800 | 30850 | 30900 | 30800 | 1254 |
| 229 | 20230829 | 144600 | 7049861850 | 30800 | 30800 | 30850 | 30800 | 1116 |
| 230 | 20230829 | 144500 | 7015459250 | 30800 | 30800 | 30850 | 30800 | 666 |
| 231 | 20230829 | 144400 | 6994929400 | 30800 | 30850 | 30900 | 30800 | 1183 |
| 232 | 20230829 | 144300 | 6958412050 | 30900 | 30850 | 30950 | 30850 | 1127 |
| 233 | 20230829 | 144200 | 6923604850 | 30850 | 30900 | 30950 | 30850 | 710 |
| 234 | 20230829 | 144100 | 6901682300 | 30950 | 30900 | 30950 | 30850 | 1142 |
| 235 | 20230829 | 144000 | 6866388850 | 30900 | 30950 | 30950 | 30900 | 876 |
| 236 | 20230829 | 143900 | 6839288900 | 30900 | 30900 | 30950 | 30900 | 808 |
| 237 | 20230829 | 143800 | 6814317450 | 30900 | 30900 | 30950 | 30900 | 329 |
| 238 | 20230829 | 143700 | 6804143850 | 30900 | 30950 | 30950 | 30900 | 633 |
| 239 | 20230829 | 143600 | 6784563400 | 30900 | 30900 | 31000 | 30900 | 1389 |
| 240 | 20230829 | 143500 | 6741573500 | 30950 | 30950 | 30950 | 30900 | 856 |
| 241 | 20230829 | 143400 | 6715082450 | 30950 | 30900 | 30950 | 30900 | 573 |
| 242 | 20230829 | 143300 | 6697351850 | 30900 | 30900 | 30950 | 30900 | 1004 |
| 243 | 20230829 | 143200 | 6666297750 | 30900 | 30900 | 30900 | 30850 | 827 |
| 244 | 20230829 | 143100 | 6640750550 | 30850 | 30950 | 30950 | 30850 | 333 |
| 245 | 20230829 | 143000 | 6630463050 | 30950 | 30900 | 30950 | 30850 | 1370 |
| 246 | 20230829 | 142900 | 6588127400 | 30950 | 30850 | 30950 | 30850 | 787 |
| 247 | 20230829 | 142800 | 6563800300 | 30850 | 30850 | 30900 | 30850 | 370 |
| 248 | 20230829 | 142700 | 6552373400 | 30850 | 30900 | 30900 | 30850 | 626 |
| 249 | 20230829 | 142600 | 6533034050 | 30850 | 30950 | 30950 | 30850 | 1900 |
| 250 | 20230829 | 142500 | 6474296750 | 30950 | 30900 | 30950 | 30850 | 727 |
| 251 | 20230829 | 142400 | 6451821400 | 30900 | 30900 | 30900 | 30850 | 176 |
| 252 | 20230829 | 142300 | 6446386050 | 30900 | 30950 | 30950 | 30850 | 2283 |
| 253 | 20230829 | 142200 | 6375845600 | 30900 | 30950 | 30950 | 30900 | 1194 |
| 254 | 20230829 | 142100 | 6338916450 | 30950 | 30900 | 30950 | 30900 | 872 |
| 255 | 20230829 | 142000 | 6311929900 | 30950 | 30950 | 30950 | 30900 | 844 |
| 256 | 20230829 | 141900 | 6285815750 | 30950 | 30950 | 31000 | 30850 | 3954 |
| 257 | 20230829 | 141800 | 6163451150 | 31000 | 31000 | 31000 | 30950 | 1174 |
| 258 | 20230829 | 141700 | 6127063300 | 31000 | 31000 | 31000 | 30950 | 842 |
| 259 | 20230829 | 141600 | 6100971450 | 31000 | 30900 | 31000 | 30900 | 3581 |
| 260 | 20230829 | 141500 | 5990104850 | 30950 | 30800 | 30950 | 30800 | 8541 |
| 261 | 20230829 | 141400 | 5726256750 | 30850 | 30800 | 30850 | 30800 | 1233 |
| 262 | 20230829 | 141300 | 5688228400 | 30850 | 30850 | 30850 | 30800 | 842 |
| 263 | 20230829 | 141200 | 5662264800 | 30850 | 30850 | 30850 | 30800 | 605 |
| 264 | 20230829 | 141100 | 5643605200 | 30800 | 30850 | 30850 | 30800 | 379 |
| 265 | 20230829 | 141000 | 5631916150 | 30850 | 30800 | 30850 | 30800 | 328 |
| 266 | 20230829 | 140900 | 5621802250 | 30850 | 30850 | 30850 | 30800 | 227 |
| 267 | 20230829 | 140800 | 5614801200 | 30800 | 30850 | 30850 | 30800 | 372 |
| 268 | 20230829 | 140700 | 5603328000 | 30850 | 30800 | 30850 | 30750 | 456 |
| 269 | 20230829 | 140600 | 5589282200 | 30800 | 30800 | 30800 | 30750 | 93 |
| 270 | 20230829 | 140500 | 5586418250 | 30800 | 30800 | 30800 | 30750 | 174 |
| 271 | 20230829 | 140400 | 5581059900 | 30800 | 30800 | 30800 | 30750 | 824 |
| 272 | 20230829 | 140300 | 5555687150 | 30800 | 30800 | 30800 | 30750 | 346 |
| 273 | 20230829 | 140200 | 5545034200 | 30800 | 30800 | 30800 | 30750 | 112 |
| 274 | 20230829 | 140100 | 5541586100 | 30750 | 30800 | 30850 | 30750 | 524 |
| 275 | 20230829 | 140000 | 5525447200 | 30850 | 30800 | 30850 | 30750 | 508 |
| 276 | 20230829 | 135900 | 5509803800 | 30750 | 30800 | 30800 | 30750 | 717 |
| 277 | 20230829 | 135800 | 5487726600 | 30800 | 30750 | 30800 | 30750 | 532 |
| 278 | 20230829 | 135700 | 5471355150 | 30750 | 30800 | 30800 | 30750 | 339 |
| 279 | 20230829 | 135600 | 5460923250 | 30800 | 30800 | 30800 | 30750 | 441 |
| 280 | 20230829 | 135500 | 5447347900 | 30750 | 30800 | 30850 | 30750 | 155 |
| 281 | 20230829 | 135400 | 5442574200 | 30850 | 30850 | 30850 | 30800 | 314 |
| 282 | 20230829 | 135300 | 5432898250 | 30800 | 30850 | 30850 | 30800 | 323 |
| 283 | 20230829 | 135200 | 5422936000 | 30850 | 30850 | 30850 | 30800 | 467 |
| 284 | 20230829 | 135100 | 5408543650 | 30850 | 30850 | 30850 | 30800 | 190 |
| 285 | 20230829 | 135000 | 5402686450 | 30800 | 30850 | 30850 | 30800 | 62 |
| 286 | 20230829 | 134900 | 5400775050 | 30800 | 30800 | 30850 | 30800 | 359 |
| 287 | 20230829 | 134800 | 5389706100 | 30800 | 30800 | 30850 | 30750 | 1005 |
| 288 | 20230829 | 134700 | 5358745100 | 30800 | 30800 | 30800 | 30750 | 110 |
| 289 | 20230829 | 134600 | 5355357950 | 30800 | 30750 | 30800 | 30750 | 740 |
| 290 | 20230829 | 134500 | 5332566650 | 30750 | 30750 | 30800 | 30750 | 338 |
| 291 | 20230829 | 134400 | 5322159600 | 30750 | 30800 | 30800 | 30750 | 24 |
| 292 | 20230829 | 134300 | 5321421450 | 30800 | 30800 | 30800 | 30750 | 109 |
| 293 | 20230829 | 134200 | 5318065350 | 30750 | 30800 | 30800 | 30750 | 332 |
| 294 | 20230829 | 134100 | 5307842650 | 30800 | 30750 | 30800 | 30750 | 262 |
| 295 | 20230829 | 134000 | 5299777750 | 30800 | 30750 | 30800 | 30750 | 136 |
| 296 | 20230829 | 133900 | 5295591500 | 30750 | 30800 | 30800 | 30750 | 178 |
| 297 | 20230829 | 133800 | 5290114100 | 30750 | 30800 | 30800 | 30750 | 315 |
| 298 | 20230829 | 133700 | 5280413950 | 30750 | 30750 | 30800 | 30750 | 239 |
| 299 | 20230829 | 133600 | 5273054250 | 30750 | 30800 | 30800 | 30750 | 181 |
| 300 | 20230829 | 133500 | 5267483750 | 30750 | 30800 | 30800 | 30750 | 266 |
| 301 | 20230829 | 133400 | 5259295600 | 30750 | 30800 | 30800 | 30750 | 245 |
| 302 | 20230829 | 133300 | 5251749850 | 30750 | 30750 | 30800 | 30700 | 189 |
| 303 | 20230829 | 133200 | 5245938350 | 30750 | 30750 | 30750 | 30700 | 304 |
| 304 | 20230829 | 133100 | 5236593500 | 30750 | 30800 | 30800 | 30700 | 790 |
| 305 | 20230829 | 133000 | 5212290750 | 30750 | 30750 | 30800 | 30700 | 2529 |
| 306 | 20230829 | 132900 | 5134443350 | 30750 | 30750 | 30750 | 30700 | 977 |
| 307 | 20230829 | 132800 | 5104403700 | 30750 | 30800 | 30800 | 30700 | 259 |
| 308 | 20230829 | 132700 | 5096446050 | 30750 | 30800 | 30800 | 30750 | 582 |
| 309 | 20230829 | 132600 | 5078537100 | 30800 | 30800 | 30800 | 30750 | 369 |
| 310 | 20230829 | 132500 | 5067181250 | 30800 | 30750 | 30800 | 30750 | 373 |
| 311 | 20230829 | 132400 | 5055707750 | 30800 | 30800 | 30800 | 30750 | 485 |
| 312 | 20230829 | 132300 | 5040788350 | 30750 | 30800 | 30800 | 30750 | 564 |
| 313 | 20230829 | 132200 | 5023424500 | 30750 | 30800 | 30800 | 30750 | 225 |
| 314 | 20230829 | 132100 | 5016502000 | 30750 | 30800 | 30800 | 30750 | 70 |
| 315 | 20230829 | 132000 | 5014348350 | 30750 | 30800 | 30800 | 30750 | 212 |
| 316 | 20230829 | 131900 | 5007819550 | 30750 | 30750 | 30800 | 30750 | 200 |
| 317 | 20230829 | 131800 | 5001660450 | 30750 | 30800 | 30800 | 30750 | 186 |
| 318 | 20230829 | 131700 | 4995936300 | 30800 | 30800 | 30800 | 30750 | 63 |
| 319 | 20230829 | 131600 | 4993998750 | 30750 | 30750 | 30800 | 30700 | 860 |
| 320 | 20230829 | 131500 | 4967542150 | 30700 | 30750 | 30750 | 30700 | 374 |
| 321 | 20230829 | 131400 | 4956043600 | 30700 | 30750 | 30750 | 30700 | 200 |
| 322 | 20230829 | 131300 | 4949894450 | 30750 | 30750 | 30750 | 30700 | 103 |
| 323 | 20230829 | 131200 | 4946727250 | 30750 | 30750 | 30800 | 30700 | 663 |
| 324 | 20230829 | 131100 | 4926340450 | 30750 | 30750 | 30750 | 30700 | 176 |
| 325 | 20230829 | 131000 | 4920929150 | 30750 | 30750 | 30750 | 30700 | 149 |
| 326 | 20230829 | 130900 | 4916347500 | 30700 | 30750 | 30750 | 30700 | 391 |
| 327 | 20230829 | 130800 | 4904326250 | 30700 | 30750 | 30750 | 30700 | 239 |
| 328 | 20230829 | 130700 | 4896978850 | 30750 | 30700 | 30750 | 30700 | 391 |
| 329 | 20230829 | 130600 | 4884959600 | 30700 | 30700 | 30750 | 30700 | 303 |
| 330 | 20230829 | 130500 | 4875649000 | 30800 | 30750 | 30800 | 30700 | 1248 |
| 331 | 20230829 | 130400 | 4837273850 | 30750 | 30750 | 30800 | 30750 | 373 |
| 332 | 20230829 | 130300 | 4825793450 | 30800 | 30750 | 30800 | 30750 | 159 |
| 333 | 20230829 | 130200 | 4820901800 | 30750 | 30800 | 30800 | 30750 | 189 |
| 334 | 20230829 | 130100 | 4815087300 | 30750 | 30750 | 30800 | 30750 | 493 |
| 335 | 20230829 | 130000 | 4799908700 | 30750 | 30750 | 30800 | 30750 | 144 |
| 336 | 20230829 | 125900 | 4795476850 | 30750 | 30800 | 30800 | 30750 | 250 |
| 337 | 20230829 | 125800 | 4787788450 | 30750 | 30800 | 30800 | 30750 | 254 |
| 338 | 20230829 | 125700 | 4779967100 | 30750 | 30800 | 30800 | 30750 | 217 |
| 339 | 20230829 | 125600 | 4773286000 | 30750 | 30750 | 30800 | 30750 | 142 |
| 340 | 20230829 | 125500 | 4768916050 | 30800 | 30800 | 30800 | 30750 | 87 |
| 341 | 20230829 | 125400 | 4766236600 | 30750 | 30800 | 30800 | 30750 | 262 |
| 342 | 20230829 | 125300 | 4758168150 | 30750 | 30750 | 30800 | 30700 | 364 |
| 343 | 20230829 | 125200 | 4746976400 | 30750 | 30750 | 30750 | 30750 | 49 |
| 344 | 20230829 | 125100 | 4745469650 | 30700 | 30750 | 30750 | 30700 | 208 |
| 345 | 20230829 | 125000 | 4739075050 | 30750 | 30750 | 30750 | 30700 | 424 |
| 346 | 20230829 | 124900 | 4726038400 | 30750 | 30750 | 30750 | 30700 | 2105 |
| 347 | 20230829 | 124800 | 4661309800 | 30750 | 30800 | 30800 | 30750 | 59 |
| 348 | 20230829 | 124700 | 4659495350 | 30800 | 30800 | 30800 | 30750 | 351 |
| 349 | 20230829 | 124600 | 4648685400 | 30750 | 30750 | 30800 | 30750 | 240 |
| 350 | 20230829 | 124500 | 4641294550 | 30800 | 30800 | 30800 | 30750 | 78 |
| 351 | 20230829 | 124400 | 4638893000 | 30800 | 30800 | 30800 | 30750 | 68 |
| 352 | 20230829 | 124300 | 4636799300 | 30800 | 30750 | 30800 | 30750 | 228 |
| 353 | 20230829 | 124200 | 4629778100 | 30800 | 30800 | 30800 | 30750 | 248 |
| 354 | 20230829 | 124100 | 4622140400 | 30800 | 30750 | 30800 | 30750 | 37 |
| 355 | 20230829 | 124000 | 4621001650 | 30800 | 30800 | 30800 | 30750 | 113 |
| 356 | 20230829 | 123900 | 4617522500 | 30800 | 30800 | 30800 | 30750 | 406 |
| 357 | 20230829 | 123800 | 4605018850 | 30800 | 30750 | 30800 | 30750 | 122 |
| 358 | 20230829 | 123700 | 4601262300 | 30750 | 30800 | 30800 | 30750 | 109 |
| 359 | 20230829 | 123600 | 4597907850 | 30750 | 30800 | 30800 | 30750 | 170 |
| 360 | 20230829 | 123500 | 4592672750 | 30800 | 30750 | 30800 | 30750 | 291 |
| 361 | 20230829 | 123400 | 4583721000 | 30800 | 30750 | 30800 | 30750 | 174 |
| 362 | 20230829 | 123300 | 4578369300 | 30750 | 30750 | 30800 | 30750 | 828 |
| 363 | 20230829 | 123200 | 4552905700 | 30750 | 30700 | 30750 | 30700 | 346 |
| 364 | 20230829 | 123100 | 4542267100 | 30750 | 30750 | 30750 | 30700 | 279 |
| 365 | 20230829 | 123000 | 4533688850 | 30700 | 30750 | 30750 | 30700 | 127 |
| 366 | 20230829 | 122900 | 4529785250 | 30700 | 30750 | 30750 | 30700 | 140 |
| 367 | 20230829 | 122800 | 4525480400 | 30700 | 30750 | 30750 | 30700 | 1010 |
| 368 | 20230829 | 122700 | 4494424200 | 30750 | 30750 | 30750 | 30700 | 199 |
| 369 | 20230829 | 122600 | 4488306700 | 30750 | 30750 | 30750 | 30750 | 210 |
| 370 | 20230829 | 122500 | 4481849200 | 30700 | 30750 | 30750 | 30700 | 338 |
| 371 | 20230829 | 122400 | 4471457350 | 30750 | 30700 | 30750 | 30700 | 295 |
| 372 | 20230829 | 122300 | 4462387750 | 30750 | 30700 | 30750 | 30700 | 125 |
| 373 | 20230829 | 122200 | 4458544850 | 30750 | 30700 | 30750 | 30700 | 173 |
| 374 | 20230829 | 122100 | 4453226800 | 30750 | 30750 | 30750 | 30700 | 333 |
| 375 | 20230829 | 122000 | 4442989850 | 30750 | 30700 | 30750 | 30700 | 345 |
| 376 | 20230829 | 121900 | 4432382250 | 30700 | 30750 | 30750 | 30700 | 103 |
| 377 | 20230829 | 121800 | 4429216350 | 30750 | 30800 | 30800 | 30750 | 2514 |
| 378 | 20230829 | 121700 | 4351909100 | 30750 | 30800 | 30800 | 30750 | 1156 |
| 379 | 20230829 | 121600 | 4316341850 | 30750 | 30800 | 30800 | 30750 | 196 |
| 380 | 20230829 | 121500 | 4310310300 | 30750 | 30800 | 30800 | 30750 | 198 |
| 381 | 20230829 | 121400 | 4304218050 | 30800 | 30800 | 30800 | 30750 | 192 |
| 382 | 20230829 | 121300 | 4298305050 | 30750 | 30800 | 30800 | 30750 | 253 |
| 383 | 20230829 | 121200 | 4290514150 | 30800 | 30800 | 30800 | 30750 | 48 |
| 384 | 20230829 | 121100 | 4289036850 | 30800 | 30800 | 30800 | 30750 | 96 |
| 385 | 20230829 | 121000 | 4286080750 | 30800 | 30750 | 30800 | 30750 | 241 |
| 386 | 20230829 | 120900 | 4278659400 | 30800 | 30800 | 30800 | 30750 | 242 |
| 387 | 20230829 | 120800 | 4271206500 | 30800 | 30800 | 30800 | 30750 | 133 |
| 388 | 20230829 | 120700 | 4267110750 | 30750 | 30800 | 30800 | 30750 | 67 |
| 389 | 20230829 | 120600 | 4265049300 | 30800 | 30800 | 30850 | 30750 | 472 |
| 390 | 20230829 | 120500 | 4250501450 | 30850 | 30800 | 30850 | 30750 | 53 |
| 391 | 20230829 | 120400 | 4248869950 | 30800 | 30850 | 30850 | 30800 | 225 |
| 392 | 20230829 | 120300 | 4241937300 | 30850 | 30850 | 30850 | 30800 | 336 |
| 393 | 20230829 | 120200 | 4231576950 | 30850 | 30800 | 30850 | 30750 | 218 |
| 394 | 20230829 | 120100 | 4224861750 | 30750 | 30800 | 30800 | 30750 | 59 |
| 395 | 20230829 | 120000 | 4223046250 | 30800 | 30800 | 30800 | 30750 | 175 |
| 396 | 20230829 | 115900 | 4217659150 | 30800 | 30800 | 30850 | 30800 | 728 |
| 397 | 20230829 | 115800 | 4195228150 | 30800 | 30800 | 30800 | 30750 | 262 |
| 398 | 20230829 | 115700 | 4187160650 | 30800 | 30800 | 30800 | 30750 | 156 |
| 399 | 20230829 | 115600 | 4182356550 | 30800 | 30800 | 30800 | 30750 | 71 |
| 400 | 20230829 | 115500 | 4180169900 | 30800 | 30800 | 30800 | 30750 | 479 |
| 401 | 20230829 | 115400 | 4165418500 | 30800 | 30800 | 30800 | 30750 | 74 |
| 402 | 20230829 | 115300 | 4163140300 | 30800 | 30800 | 30800 | 30800 | 58 |
| 403 | 20230829 | 115200 | 4161353900 | 30750 | 30800 | 30800 | 30750 | 266 |
| 404 | 20230829 | 115100 | 4153162600 | 30750 | 30800 | 30800 | 30750 | 256 |
| 405 | 20230829 | 115000 | 4145279200 | 30800 | 30800 | 30850 | 30750 | 650 |
| 406 | 20230829 | 114900 | 4125257150 | 30800 | 30800 | 30800 | 30750 | 182 |
| 407 | 20230829 | 114800 | 4119652850 | 30750 | 30800 | 30800 | 30750 | 444 |
| 408 | 20230829 | 114700 | 4105979100 | 30800 | 30800 | 30800 | 30750 | 267 |
| 409 | 20230829 | 114600 | 4097755700 | 30750 | 30800 | 30800 | 30750 | 102 |
| 410 | 20230829 | 114500 | 4094615650 | 30750 | 30800 | 30800 | 30750 | 119 |
| 411 | 20230829 | 114400 | 4090952050 | 30800 | 30800 | 30800 | 30750 | 367 |
| 412 | 20230829 | 114300 | 4079648600 | 30750 | 30750 | 30800 | 30750 | 73 |
| 413 | 20230829 | 114200 | 4077401700 | 30800 | 30800 | 30800 | 30750 | 184 |
| 414 | 20230829 | 114100 | 4071735950 | 30750 | 30800 | 30800 | 30750 | 210 |
| 415 | 20230829 | 114000 | 4065268250 | 30800 | 30800 | 30800 | 30750 | 391 |
| 416 | 20230829 | 113900 | 4053226800 | 30800 | 30750 | 30800 | 30750 | 112 |
| 417 | 20230829 | 113800 | 4049778700 | 30800 | 30800 | 30800 | 30800 | 32 |
| 418 | 20230829 | 113700 | 4048793100 | 30800 | 30800 | 30800 | 30750 | 485 |
| 419 | 20230829 | 113600 | 4033865650 | 30800 | 30750 | 30800 | 30700 | 142 |
| 420 | 20230829 | 113500 | 4029499050 | 30750 | 30700 | 30750 | 30700 | 252 |
| 421 | 20230829 | 113400 | 4021752900 | 30700 | 30800 | 30800 | 30700 | 445 |
| 422 | 20230829 | 113300 | 4008067450 | 30750 | 30750 | 30750 | 30700 | 594 |
| 423 | 20230829 | 113200 | 3989802800 | 30750 | 30750 | 30750 | 30700 | 109 |
| 424 | 20230829 | 113100 | 3986451750 | 30700 | 30750 | 30800 | 30700 | 454 |
| 425 | 20230829 | 113000 | 3972493500 | 30800 | 30700 | 30800 | 30700 | 173 |
| 426 | 20230829 | 112900 | 3967173450 | 30750 | 30700 | 30750 | 30650 | 472 |
| 427 | 20230829 | 112800 | 3952676700 | 30700 | 30700 | 30700 | 30650 | 621 |
| 428 | 20230829 | 112700 | 3933634100 | 30700 | 30700 | 30700 | 30650 | 151 |
| 429 | 20230829 | 112600 | 3928999250 | 30700 | 30750 | 30750 | 30650 | 389 |
| 430 | 20230829 | 112500 | 3917058200 | 30700 | 30750 | 30750 | 30650 | 366 |
| 431 | 20230829 | 112400 | 3905817400 | 30700 | 30750 | 30750 | 30700 | 604 |
| 432 | 20230829 | 112300 | 3887265950 | 30750 | 30750 | 30750 | 30700 | 151 |
| 433 | 20230829 | 112200 | 3882622900 | 30700 | 30700 | 30750 | 30700 | 770 |
| 434 | 20230829 | 112100 | 3858979900 | 30650 | 30750 | 30750 | 30650 | 244 |
| 435 | 20230829 | 112000 | 3851487200 | 30700 | 30700 | 30750 | 30700 | 805 |
| 436 | 20230829 | 111900 | 3826767000 | 30700 | 30750 | 30750 | 30700 | 753 |
| 437 | 20230829 | 111800 | 3803642700 | 30750 | 30700 | 30750 | 30700 | 2015 |
| 438 | 20230829 | 111700 | 3741705400 | 30700 | 30800 | 30800 | 30700 | 2694 |
| 439 | 20230829 | 111600 | 3658783850 | 30750 | 30800 | 30800 | 30750 | 154 |
| 440 | 20230829 | 111500 | 3654046950 | 30800 | 30750 | 30800 | 30750 | 327 |
| 441 | 20230829 | 111400 | 3643979550 | 30750 | 30750 | 30800 | 30750 | 338 |
| 442 | 20230829 | 111300 | 3633573750 | 30800 | 30750 | 30800 | 30750 | 239 |
| 443 | 20230829 | 111200 | 3626218800 | 30750 | 30800 | 30800 | 30750 | 292 |
| 444 | 20230829 | 111100 | 3617231200 | 30750 | 30700 | 30800 | 30700 | 897 |
| 445 | 20230829 | 111000 | 3589639450 | 30700 | 30700 | 30750 | 30700 | 230 |
| 446 | 20230829 | 110900 | 3582573200 | 30750 | 30750 | 30750 | 30700 | 134 |
| 447 | 20230829 | 110800 | 3578456900 | 30700 | 30700 | 30750 | 30700 | 335 |
| 448 | 20230829 | 110700 | 3568158600 | 30750 | 30700 | 30750 | 30700 | 632 |
| 449 | 20230829 | 110600 | 3548730100 | 30700 | 30750 | 30750 | 30700 | 267 |
| 450 | 20230829 | 110500 | 3540524200 | 30700 | 30650 | 30750 | 30600 | 621 |
| 451 | 20230829 | 110400 | 3521486250 | 30650 | 30750 | 30800 | 30650 | 880 |
| 452 | 20230829 | 110300 | 3494458200 | 30700 | 30700 | 30750 | 30700 | 317 |
| 453 | 20230829 | 110200 | 3484714500 | 30700 | 30800 | 30850 | 30650 | 3671 |
| 454 | 20230829 | 110100 | 3371905850 | 30850 | 30750 | 30850 | 30750 | 1473 |
| 455 | 20230829 | 110000 | 3326532550 | 30750 | 30850 | 30850 | 30700 | 2082 |
| 456 | 20230829 | 105900 | 3262531600 | 30850 | 30800 | 30850 | 30750 | 259 |
| 457 | 20230829 | 105800 | 3254554200 | 30800 | 30900 | 30900 | 30700 | 10618 |
| 458 | 20230829 | 105700 | 2927946400 | 30900 | 30900 | 30900 | 30850 | 146 |
| 459 | 20230829 | 105600 | 2923435550 | 30900 | 30900 | 30900 | 30850 | 573 |
| 460 | 20230829 | 105500 | 2905733050 | 30900 | 30850 | 30900 | 30850 | 189 |
| 461 | 20230829 | 105400 | 2899895100 | 30900 | 30900 | 30900 | 30850 | 128 |
| 462 | 20230829 | 105300 | 2895940000 | 30900 | 30900 | 30900 | 30850 | 406 |
| 463 | 20230829 | 105200 | 2883399450 | 30850 | 30850 | 30900 | 30850 | 535 |
| 464 | 20230829 | 105100 | 2866878150 | 30900 | 30850 | 30900 | 30850 | 194 |
| 465 | 20230829 | 105000 | 2860888150 | 30850 | 30850 | 30900 | 30850 | 298 |
| 466 | 20230829 | 104900 | 2851687400 | 30900 | 30850 | 30900 | 30850 | 784 |
| 467 | 20230829 | 104800 | 2827473850 | 30900 | 30900 | 30900 | 30850 | 141 |
| 468 | 20230829 | 104700 | 2823117450 | 30850 | 30900 | 30900 | 30850 | 156 |
| 469 | 20230829 | 104600 | 2818300000 | 30900 | 30900 | 30900 | 30850 | 245 |
| 470 | 20230829 | 104500 | 2810733350 | 30900 | 30900 | 30900 | 30850 | 791 |
| 471 | 20230829 | 104400 | 2786311350 | 30850 | 30850 | 30900 | 30850 | 321 |
| 472 | 20230829 | 104300 | 2776401350 | 30900 | 30850 | 30900 | 30800 | 1163 |
| 473 | 20230829 | 104200 | 2740517350 | 30850 | 30850 | 30850 | 30800 | 396 |
| 474 | 20230829 | 104100 | 2728310600 | 30850 | 30850 | 30850 | 30800 | 377 |
| 475 | 20230829 | 104000 | 2716681650 | 30800 | 30850 | 30850 | 30800 | 237 |
| 476 | 20230829 | 103900 | 2709379900 | 30850 | 30850 | 30850 | 30850 | 150 |
| 477 | 20230829 | 103800 | 2704752400 | 30850 | 30850 | 30900 | 30800 | 720 |
| 478 | 20230829 | 103700 | 2682541100 | 30850 | 30850 | 30850 | 30800 | 181 |
| 479 | 20230829 | 103600 | 2676958450 | 30850 | 30850 | 30850 | 30800 | 350 |
| 480 | 20230829 | 103500 | 2666161050 | 30850 | 30800 | 30850 | 30800 | 315 |
| 481 | 20230829 | 103400 | 2656444650 | 30850 | 30850 | 30850 | 30800 | 620 |
| 482 | 20230829 | 103300 | 2637319250 | 30850 | 30850 | 30850 | 30800 | 144 |
| 483 | 20230829 | 103200 | 2632877600 | 30800 | 30850 | 30850 | 30800 | 258 |
| 484 | 20230829 | 103100 | 2624919650 | 30850 | 30850 | 30850 | 30750 | 324 |
| 485 | 20230829 | 103000 | 2614927900 | 30850 | 30850 | 30850 | 30800 | 665 |
| 486 | 20230829 | 102900 | 2594419200 | 30850 | 30800 | 30850 | 30800 | 244 |
| 487 | 20230829 | 102800 | 2586893550 | 30850 | 30800 | 30850 | 30800 | 190 |
| 488 | 20230829 | 102700 | 2581033850 | 30850 | 30850 | 30850 | 30800 | 757 |
| 489 | 20230829 | 102600 | 2557690250 | 30850 | 30900 | 30900 | 30800 | 1830 |
| 490 | 20230829 | 102500 | 2501225700 | 30900 | 30850 | 30900 | 30850 | 139 |
| 491 | 20230829 | 102400 | 2496932200 | 30900 | 30900 | 30900 | 30850 | 340 |
| 492 | 20230829 | 102300 | 2486429500 | 30900 | 30900 | 30900 | 30850 | 573 |
| 493 | 20230829 | 102200 | 2468726850 | 30900 | 30900 | 30900 | 30850 | 163 |
| 494 | 20230829 | 102100 | 2463691600 | 30900 | 30900 | 30950 | 30850 | 393 |
| 495 | 20230829 | 102000 | 2451546750 | 30900 | 30900 | 30950 | 30850 | 1088 |
| 496 | 20230829 | 101900 | 2417922050 | 30900 | 30900 | 30900 | 30850 | 450 |
| 497 | 20230829 | 101800 | 2404022300 | 30900 | 30900 | 30900 | 30850 | 310 |
| 498 | 20230829 | 101700 | 2394451600 | 30900 | 30900 | 30900 | 30850 | 250 |
| 499 | 20230829 | 101600 | 2386728050 | 30900 | 30850 | 30900 | 30850 | 471 |
| 500 | 20230829 | 101500 | 2372175150 | 30850 | 30900 | 30900 | 30850 | 311 |
| 501 | 20230829 | 101400 | 2362567450 | 30900 | 30850 | 30900 | 30850 | 265 |
| 502 | 20230829 | 101300 | 2354386450 | 30850 | 30850 | 30900 | 30800 | 235 |
| 503 | 20230829 | 101200 | 2347128550 | 30850 | 30900 | 30900 | 30850 | 720 |
| 504 | 20230829 | 101100 | 2324885800 | 30850 | 30900 | 30900 | 30850 | 165 |
| 505 | 20230829 | 101000 | 2319790300 | 30900 | 30900 | 30900 | 30850 | 264 |
| 506 | 20230829 | 100900 | 2311635450 | 30900 | 30950 | 30950 | 30850 | 550 |
| 507 | 20230829 | 100800 | 2294630800 | 30900 | 30900 | 30950 | 30850 | 645 |
| 508 | 20230829 | 100700 | 2274699150 | 30900 | 30900 | 30900 | 30850 | 291 |
| 509 | 20230829 | 100600 | 2265709100 | 30900 | 30900 | 30900 | 30900 | 209 |
| 510 | 20230829 | 100500 | 2259251000 | 30900 | 30850 | 30900 | 30850 | 757 |
| 511 | 20230829 | 100400 | 2235868750 | 30850 | 30850 | 30850 | 30800 | 234 |
| 512 | 20230829 | 100300 | 2228650550 | 30850 | 30850 | 30850 | 30800 | 342 |
| 513 | 20230829 | 100200 | 2218109850 | 30850 | 30850 | 30850 | 30800 | 158 |
| 514 | 20230829 | 100100 | 2213237150 | 30850 | 30750 | 30850 | 30750 | 480 |
| 515 | 20230829 | 100000 | 2198452850 | 30800 | 30800 | 30800 | 30750 | 373 |
| 516 | 20230829 | 095900 | 2186975000 | 30800 | 30800 | 30800 | 30750 | 172 |
| 517 | 20230829 | 095800 | 2181678150 | 30750 | 30750 | 30800 | 30750 | 1569 |
| 518 | 20230829 | 095700 | 2133399150 | 30750 | 30800 | 30850 | 30700 | 2800 |
| 519 | 20230829 | 095600 | 2047284200 | 30850 | 30900 | 30900 | 30800 | 199 |
| 520 | 20230829 | 095500 | 2041145850 | 30850 | 30900 | 30950 | 30850 | 458 |
| 521 | 20230829 | 095400 | 2027003050 | 30950 | 30950 | 30950 | 30900 | 652 |
| 522 | 20230829 | 095300 | 2006835950 | 30950 | 30950 | 30950 | 30900 | 478 |
| 523 | 20230829 | 095200 | 1992047750 | 30900 | 30950 | 30950 | 30900 | 523 |
| 524 | 20230829 | 095100 | 1975865500 | 30900 | 30950 | 30950 | 30900 | 536 |
| 525 | 20230829 | 095000 | 1959280700 | 30950 | 30900 | 30950 | 30850 | 1591 |
| 526 | 20230829 | 094900 | 1910099100 | 30900 | 30900 | 30900 | 30850 | 577 |
| 527 | 20230829 | 094800 | 1892279300 | 30900 | 30850 | 30900 | 30850 | 517 |
| 528 | 20230829 | 094700 | 1876309400 | 30900 | 30850 | 30900 | 30850 | 741 |
| 529 | 20230829 | 094600 | 1853426550 | 30900 | 30900 | 30900 | 30850 | 867 |
| 530 | 20230829 | 094500 | 1826642050 | 30900 | 30850 | 30900 | 30850 | 488 |
| 531 | 20230829 | 094400 | 1811570350 | 30850 | 30850 | 30850 | 30850 | 319 |
| 532 | 20230829 | 094300 | 1801729200 | 30850 | 30850 | 30900 | 30850 | 874 |
| 533 | 20230829 | 094200 | 1774764800 | 30850 | 30850 | 30850 | 30800 | 296 |
| 534 | 20230829 | 094100 | 1765642200 | 30850 | 30800 | 30850 | 30800 | 252 |
| 535 | 20230829 | 094000 | 1757870000 | 30850 | 30850 | 30850 | 30800 | 99 |
| 536 | 20230829 | 093900 | 1754816650 | 30850 | 30800 | 30850 | 30750 | 2452 |
| 537 | 20230829 | 093800 | 1679201950 | 30800 | 30800 | 30800 | 30800 | 89 |
| 538 | 20230829 | 093700 | 1676460750 | 30800 | 30800 | 30800 | 30800 | 192 |
| 539 | 20230829 | 093600 | 1670547150 | 30800 | 30800 | 30800 | 30750 | 123 |
| 540 | 20230829 | 093500 | 1666758800 | 30750 | 30750 | 30750 | 30700 | 539 |
| 541 | 20230829 | 093400 | 1650185550 | 30750 | 30750 | 30750 | 30700 | 228 |
| 542 | 20230829 | 093300 | 1643177800 | 30750 | 30750 | 30750 | 30700 | 902 |
| 543 | 20230829 | 093200 | 1615441550 | 30750 | 30750 | 30750 | 30750 | 635 |
| 544 | 20230829 | 093100 | 1595915300 | 30750 | 30750 | 30750 | 30700 | 198 |
| 545 | 20230829 | 093000 | 1589827100 | 30750 | 30700 | 30750 | 30700 | 367 |
| 546 | 20230829 | 092900 | 1578542650 | 30750 | 30700 | 30750 | 30650 | 233 |
| 547 | 20230829 | 092800 | 1571391650 | 30700 | 30700 | 30700 | 30650 | 592 |
| 548 | 20230829 | 092700 | 1553219200 | 30700 | 30700 | 30700 | 30650 | 171 |
| 549 | 20230829 | 092600 | 1547969550 | 30700 | 30700 | 30700 | 30700 | 243 |
| 550 | 20230829 | 092500 | 1540509450 | 30700 | 30750 | 30800 | 30700 | 310 |
| 551 | 20230829 | 092400 | 1530985700 | 30700 | 30800 | 30800 | 30700 | 1438 |
| 552 | 20230829 | 092300 | 1486795950 | 30800 | 30800 | 30800 | 30800 | 115 |
| 553 | 20230829 | 092200 | 1483253950 | 30800 | 30750 | 30800 | 30750 | 282 |
| 554 | 20230829 | 092100 | 1474581000 | 30750 | 30700 | 30750 | 30650 | 4283 |
| 555 | 20230829 | 092000 | 1343083050 | 30650 | 30800 | 30800 | 30650 | 1198 |
| 556 | 20230829 | 091900 | 1306279550 | 30750 | 30900 | 30900 | 30750 | 1510 |
| 557 | 20230829 | 091800 | 1259738250 | 30900 | 30900 | 30900 | 30850 | 481 |
| 558 | 20230829 | 091700 | 1244887600 | 30900 | 30900 | 30900 | 30800 | 1471 |
| 559 | 20230829 | 091600 | 1199533250 | 30900 | 30950 | 30950 | 30850 | 1763 |
| 560 | 20230829 | 091500 | 1145058350 | 30950 | 30950 | 30950 | 30900 | 712 |
| 561 | 20230829 | 091400 | 1123039950 | 30900 | 30900 | 30950 | 30850 | 2566 |
| 562 | 20230829 | 091300 | 1043746050 | 30850 | 30900 | 30900 | 30850 | 784 |
| 563 | 20230829 | 091200 | 1019524000 | 30850 | 30900 | 30900 | 30800 | 1355 |
| 564 | 20230829 | 091100 | 977703050 | 30850 | 30900 | 30900 | 30850 | 517 |
| 565 | 20230829 | 091000 | 961735800 | 30900 | 30900 | 31000 | 30850 | 2278 |
| 566 | 20230829 | 090900 | 891282550 | 30900 | 30900 | 30950 | 30850 | 730 |
| 567 | 20230829 | 090800 | 868736250 | 30950 | 31000 | 31000 | 30900 | 933 |
| 568 | 20230829 | 090700 | 839846400 | 31000 | 30950 | 31000 | 30900 | 1216 |
| 569 | 20230829 | 090600 | 802195900 | 30950 | 30900 | 30950 | 30800 | 7654 |
| 570 | 20230829 | 090500 | 565661600 | 30950 | 30800 | 30950 | 30800 | 4517 |
| 571 | 20230829 | 090400 | 426210350 | 30850 | 30750 | 30850 | 30750 | 2176 |
| 572 | 20230829 | 090300 | 359128850 | 30750 | 30800 | 30850 | 30700 | 3359 |
| 573 | 20230829 | 090200 | 255715000 | 30800 | 30700 | 30800 | 30650 | 4926 |
| 574 | 20230829 | 090100 | 104362500 | 30700 | 30700 | 30700 | 30650 | 1057 |
| 575 | 20230829 | 090000 | 71935800 | 30650 | 30550 | 30650 | 30550 | 2350 |