31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 3 | 20230829 | 183100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230829 | 183000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230829 | 182900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230829 | 182800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230829 | 182700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230829 | 182600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230829 | 182500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230829 | 182400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230829 | 182300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230829 | 182200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230829 | 182100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230829 | 182000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230829 | 181900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230829 | 181800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230829 | 181700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230829 | 181600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230829 | 181500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230829 | 181400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230829 | 181300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230829 | 181200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230829 | 181100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230829 | 181000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230829 | 180900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230829 | 180800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230829 | 180700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230829 | 180600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230829 | 180500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230829 | 180400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230829 | 180300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230829 | 180200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 33 | 20230829 | 180100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230829 | 180000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230829 | 175900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230829 | 175800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230829 | 175700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230829 | 175600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230829 | 175500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230829 | 175400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230829 | 175300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230829 | 175200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230829 | 175100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230829 | 175000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230829 | 174900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230829 | 174800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230829 | 174700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230829 | 174600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230829 | 174500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230829 | 174400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230829 | 174300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230829 | 174200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230829 | 174100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230829 | 174000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230829 | 173900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230829 | 173800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230829 | 173700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230829 | 173600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230829 | 173500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230829 | 173400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230829 | 173300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230829 | 173200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 63 | 20230829 | 173100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230829 | 173000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230829 | 172900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230829 | 172800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230829 | 172700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230829 | 172600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230829 | 172500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230829 | 172400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230829 | 172300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230829 | 172200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230829 | 172100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230829 | 172000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230829 | 171900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230829 | 171800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230829 | 171700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230829 | 171600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230829 | 171500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230829 | 171400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230829 | 171300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230829 | 171200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230829 | 171100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230829 | 171000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230829 | 170900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230829 | 170800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230829 | 170700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230829 | 170600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230829 | 170500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230829 | 170400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230829 | 170300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230829 | 170200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 93 | 20230829 | 170100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230829 | 170000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230829 | 165900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230829 | 165800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230829 | 165700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230829 | 165600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230829 | 165500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230829 | 165400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230829 | 165300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230829 | 165200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230829 | 165100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230829 | 165000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230829 | 164900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230829 | 164800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230829 | 164700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230829 | 164600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230829 | 164500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230829 | 164400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230829 | 164300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230829 | 164200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230829 | 164100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230829 | 164000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230829 | 163900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230829 | 163800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230829 | 163700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230829 | 163600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230829 | 163500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230829 | 163400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230829 | 163300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230829 | 163200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 123 | 20230829 | 163100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230829 | 163000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230829 | 162900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230829 | 162800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230829 | 162700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230829 | 162600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230829 | 162500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230829 | 162400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230829 | 162300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230829 | 162200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230829 | 162100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230829 | 162000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230829 | 161900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230829 | 161800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230829 | 161700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230829 | 161600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230829 | 161500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230829 | 161400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230829 | 161300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230829 | 161200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230829 | 161100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230829 | 161000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230829 | 160900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230829 | 160800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230829 | 160700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230829 | 160600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230829 | 160500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230829 | 160400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230829 | 160300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230829 | 160200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 153 | 20230829 | 160100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230829 | 160000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230829 | 155900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230829 | 155800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230829 | 155700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230829 | 155600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230829 | 155500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230829 | 155400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230829 | 155300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230829 | 155200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230829 | 155100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230829 | 155000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230829 | 154900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230829 | 154800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230829 | 154700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230829 | 154600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230829 | 154500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230829 | 154400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230829 | 154300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230829 | 154200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230829 | 154100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230829 | 154000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230829 | 153900 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230829 | 153800 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230829 | 153700 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230829 | 153600 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230829 | 153500 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230829 | 153400 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230829 | 153300 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230829 | 153200 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 183 | 20230829 | 153100 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230829 | 153000 | 15580994150 | 45350 | 45350 | 45350 | 45350 | 5344 |
| 185 | 20230829 | 152900 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230829 | 152800 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230829 | 152700 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230829 | 152600 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230829 | 152500 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230829 | 152400 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230829 | 152300 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230829 | 152200 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230829 | 152100 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230829 | 152000 | 15338643750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230829 | 151900 | 15338643750 | 45350 | 45300 | 45350 | 45250 | 991 |
| 196 | 20230829 | 151800 | 15293733800 | 45300 | 45300 | 45350 | 45250 | 378 |
| 197 | 20230829 | 151700 | 15276606550 | 45300 | 45300 | 45350 | 45300 | 448 |
| 198 | 20230829 | 151600 | 15256311150 | 45300 | 45300 | 45350 | 45300 | 324 |
| 199 | 20230829 | 151500 | 15241626350 | 45350 | 45250 | 45350 | 45250 | 1899 |
| 200 | 20230829 | 151400 | 15155603950 | 45250 | 45250 | 45250 | 45200 | 357 |
| 201 | 20230829 | 151300 | 15139449750 | 45250 | 45250 | 45300 | 45250 | 633 |
| 202 | 20230829 | 151200 | 15110804400 | 45250 | 45300 | 45300 | 45250 | 623 |
| 203 | 20230829 | 151100 | 15082597850 | 45300 | 45250 | 45300 | 45250 | 456 |
| 204 | 20230829 | 151000 | 15061951000 | 45300 | 45150 | 45300 | 45150 | 2038 |
| 205 | 20230829 | 150900 | 14969795650 | 45200 | 45200 | 45200 | 45150 | 43 |
| 206 | 20230829 | 150800 | 14967852200 | 45200 | 45200 | 45200 | 45150 | 426 |
| 207 | 20230829 | 150700 | 14948599750 | 45200 | 45200 | 45200 | 45200 | 597 |
| 208 | 20230829 | 150600 | 14921615350 | 45200 | 45150 | 45200 | 45150 | 246 |
| 209 | 20230829 | 150500 | 14910501450 | 45150 | 45200 | 45200 | 45150 | 248 |
| 210 | 20230829 | 150400 | 14899303650 | 45150 | 45200 | 45200 | 45150 | 458 |
| 211 | 20230829 | 150300 | 14878623800 | 45200 | 45150 | 45200 | 45150 | 18 |
| 212 | 20230829 | 150200 | 14877810700 | 45150 | 45200 | 45200 | 45150 | 1174 |
| 213 | 20230829 | 150100 | 14824769500 | 45200 | 45200 | 45200 | 45150 | 83 |
| 214 | 20230829 | 150000 | 14821018450 | 45200 | 45200 | 45200 | 45200 | 232 |
| 215 | 20230829 | 145900 | 14810532050 | 45150 | 45200 | 45200 | 45150 | 142 |
| 216 | 20230829 | 145800 | 14804114900 | 45250 | 45150 | 45250 | 45150 | 339 |
| 217 | 20230829 | 145700 | 14788791850 | 45200 | 45150 | 45200 | 45150 | 288 |
| 218 | 20230829 | 145600 | 14775786150 | 45150 | 45250 | 45250 | 45150 | 1416 |
| 219 | 20230829 | 145500 | 14711774800 | 45250 | 45250 | 45250 | 45200 | 559 |
| 220 | 20230829 | 145400 | 14686491300 | 45250 | 45150 | 45250 | 45150 | 1356 |
| 221 | 20230829 | 145300 | 14625201650 | 45150 | 45150 | 45150 | 45100 | 941 |
| 222 | 20230829 | 145200 | 14582718650 | 45150 | 45100 | 45150 | 45100 | 72 |
| 223 | 20230829 | 145100 | 14579468100 | 45150 | 45100 | 45150 | 45100 | 122 |
| 224 | 20230829 | 145000 | 14573965650 | 45050 | 45150 | 45150 | 45050 | 683 |
| 225 | 20230829 | 144900 | 14543182350 | 45100 | 45100 | 45150 | 45100 | 299 |
| 226 | 20230829 | 144800 | 14529697050 | 45150 | 45100 | 45150 | 45100 | 525 |
| 227 | 20230829 | 144700 | 14505993400 | 45100 | 45100 | 45100 | 45100 | 269 |
| 228 | 20230829 | 144600 | 14493861500 | 45100 | 45100 | 45150 | 45100 | 460 |
| 229 | 20230829 | 144500 | 14473112850 | 45150 | 45150 | 45150 | 45100 | 79 |
| 230 | 20230829 | 144400 | 14469548550 | 45100 | 45050 | 45150 | 45050 | 287 |
| 231 | 20230829 | 144300 | 14456602600 | 45150 | 45150 | 45150 | 45050 | 600 |
| 232 | 20230829 | 144200 | 14429561700 | 45150 | 45200 | 45200 | 45150 | 572 |
| 233 | 20230829 | 144100 | 14403734550 | 45200 | 45200 | 45200 | 45150 | 1517 |
| 234 | 20230829 | 144000 | 14335166400 | 45200 | 45100 | 45200 | 45100 | 1938 |
| 235 | 20230829 | 143900 | 14247633550 | 45150 | 45050 | 45150 | 45050 | 1069 |
| 236 | 20230829 | 143800 | 14199424000 | 45100 | 45100 | 45100 | 45050 | 100 |
| 237 | 20230829 | 143700 | 14194915550 | 45100 | 45050 | 45100 | 45050 | 1150 |
| 238 | 20230829 | 143600 | 14143060900 | 45050 | 45100 | 45100 | 45050 | 619 |
| 239 | 20230829 | 143500 | 14115145050 | 45100 | 44950 | 45100 | 44950 | 3637 |
| 240 | 20230829 | 143400 | 13951367200 | 44950 | 44950 | 45000 | 44950 | 164 |
| 241 | 20230829 | 143300 | 13943995350 | 44950 | 45050 | 45050 | 44950 | 865 |
| 242 | 20230829 | 143200 | 13905069750 | 45000 | 45000 | 45000 | 45000 | 462 |
| 243 | 20230829 | 143100 | 13884279750 | 45000 | 45050 | 45050 | 45000 | 690 |
| 244 | 20230829 | 143000 | 13853226200 | 45000 | 45000 | 45000 | 45000 | 82 |
| 245 | 20230829 | 142900 | 13849536200 | 45000 | 44900 | 45000 | 44850 | 573 |
| 246 | 20230829 | 142800 | 13823766850 | 44950 | 44800 | 44950 | 44800 | 351 |
| 247 | 20230829 | 142700 | 13808010800 | 44800 | 44850 | 44850 | 44750 | 1230 |
| 248 | 20230829 | 142600 | 13752874400 | 44800 | 44850 | 44850 | 44800 | 190 |
| 249 | 20230829 | 142500 | 13744355550 | 44850 | 44850 | 44900 | 44850 | 389 |
| 250 | 20230829 | 142400 | 13726908600 | 44850 | 44900 | 44950 | 44850 | 580 |
| 251 | 20230829 | 142300 | 13700880800 | 44900 | 44950 | 44950 | 44900 | 91 |
| 252 | 20230829 | 142200 | 13696791500 | 45000 | 44950 | 45000 | 44900 | 120 |
| 253 | 20230829 | 142100 | 13691397200 | 44950 | 44950 | 45000 | 44950 | 142 |
| 254 | 20230829 | 142000 | 13685013450 | 45000 | 45000 | 45050 | 45000 | 396 |
| 255 | 20230829 | 141900 | 13667193350 | 45050 | 45050 | 45050 | 45000 | 105 |
| 256 | 20230829 | 141800 | 13662464250 | 45050 | 45000 | 45050 | 45000 | 69 |
| 257 | 20230829 | 141700 | 13659358150 | 45050 | 45000 | 45050 | 44950 | 854 |
| 258 | 20230829 | 141600 | 13620929550 | 44950 | 45000 | 45000 | 44950 | 173 |
| 259 | 20230829 | 141500 | 13613145550 | 45000 | 44900 | 45000 | 44900 | 594 |
| 260 | 20230829 | 141400 | 13586418700 | 44950 | 44950 | 44950 | 44950 | 13 |
| 261 | 20230829 | 141300 | 13585834350 | 45000 | 44950 | 45000 | 44900 | 50 |
| 262 | 20230829 | 141200 | 13583587850 | 45000 | 45000 | 45050 | 44950 | 1639 |
| 263 | 20230829 | 141100 | 13509889650 | 45000 | 44800 | 45000 | 44800 | 1485 |
| 264 | 20230829 | 141000 | 13443257650 | 44800 | 44800 | 44800 | 44750 | 847 |
| 265 | 20230829 | 140900 | 13405339450 | 44750 | 44800 | 44800 | 44750 | 316 |
| 266 | 20230829 | 140800 | 13391194800 | 44800 | 44850 | 44850 | 44800 | 190 |
| 267 | 20230829 | 140700 | 13382681800 | 44850 | 44850 | 44850 | 44800 | 181 |
| 268 | 20230829 | 140600 | 13374572350 | 44800 | 44800 | 44800 | 44800 | 113 |
| 269 | 20230829 | 140500 | 13369509950 | 44800 | 44850 | 44900 | 44800 | 332 |
| 270 | 20230829 | 140400 | 13354618500 | 44850 | 44850 | 44850 | 44850 | 141 |
| 271 | 20230829 | 140300 | 13348294650 | 44850 | 44900 | 44900 | 44850 | 212 |
| 272 | 20230829 | 140200 | 13338780850 | 44900 | 44900 | 44900 | 44900 | 99 |
| 273 | 20230829 | 140100 | 13334335750 | 44950 | 44900 | 44950 | 44900 | 73 |
| 274 | 20230829 | 140000 | 13331057550 | 44950 | 44900 | 44950 | 44900 | 36 |
| 275 | 20230829 | 135900 | 13329439850 | 44950 | 45000 | 45000 | 44950 | 97 |
| 276 | 20230829 | 135800 | 13325075850 | 45050 | 45000 | 45050 | 44900 | 286 |
| 277 | 20230829 | 135700 | 13312208400 | 45000 | 45050 | 45050 | 44900 | 992 |
| 278 | 20230829 | 135600 | 13267599250 | 45050 | 45050 | 45050 | 45050 | 153 |
| 279 | 20230829 | 135500 | 13260706600 | 45100 | 45050 | 45100 | 45050 | 49 |
| 280 | 20230829 | 135400 | 13258499100 | 45100 | 45050 | 45100 | 45000 | 84 |
| 281 | 20230829 | 135300 | 13254711250 | 45050 | 45050 | 45050 | 45050 | 136 |
| 282 | 20230829 | 135200 | 13248584450 | 45050 | 45100 | 45100 | 45050 | 375 |
| 283 | 20230829 | 135100 | 13231689400 | 45050 | 45000 | 45050 | 45000 | 447 |
| 284 | 20230829 | 135000 | 13211558450 | 45000 | 45050 | 45050 | 45000 | 93 |
| 285 | 20230829 | 134900 | 13207370950 | 45050 | 45000 | 45050 | 45000 | 343 |
| 286 | 20230829 | 134800 | 13191923900 | 45000 | 45000 | 45000 | 44950 | 264 |
| 287 | 20230829 | 134700 | 13180045300 | 45000 | 45000 | 45000 | 45000 | 29 |
| 288 | 20230829 | 134600 | 13178740300 | 45000 | 44950 | 45000 | 44900 | 1334 |
| 289 | 20230829 | 134500 | 13118727650 | 44950 | 44950 | 44950 | 44950 | 205 |
| 290 | 20230829 | 134400 | 13109512900 | 45000 | 45000 | 45000 | 45000 | 134 |
| 291 | 20230829 | 134300 | 13103482900 | 45000 | 45000 | 45000 | 45000 | 278 |
| 292 | 20230829 | 134200 | 13090972900 | 44950 | 44950 | 45000 | 44950 | 200 |
| 293 | 20230829 | 134100 | 13081980200 | 45000 | 45000 | 45000 | 45000 | 28 |
| 294 | 20230829 | 134000 | 13080720200 | 44950 | 45000 | 45050 | 44950 | 1176 |
| 295 | 20230829 | 133900 | 13027787850 | 45000 | 44950 | 45000 | 44950 | 310 |
| 296 | 20230829 | 133800 | 13013840250 | 44800 | 44950 | 44950 | 44800 | 303 |
| 297 | 20230829 | 133700 | 13000220700 | 44900 | 44750 | 44950 | 44750 | 623 |
| 298 | 20230829 | 133600 | 12972253400 | 44800 | 44850 | 44900 | 44800 | 966 |
| 299 | 20230829 | 133500 | 12928944300 | 44900 | 44900 | 44900 | 44850 | 729 |
| 300 | 20230829 | 133400 | 12896225300 | 44900 | 44900 | 44950 | 44900 | 300 |
| 301 | 20230829 | 133300 | 12882744800 | 44900 | 44800 | 44900 | 44750 | 224 |
| 302 | 20230829 | 133200 | 12872704500 | 44900 | 44750 | 44900 | 44700 | 274 |
| 303 | 20230829 | 133100 | 12860433500 | 44750 | 44950 | 45000 | 44750 | 3622 |
| 304 | 20230829 | 133000 | 12698117150 | 44950 | 45000 | 45050 | 44950 | 1354 |
| 305 | 20230829 | 132900 | 12637237850 | 45050 | 44950 | 45050 | 44950 | 311 |
| 306 | 20230829 | 132800 | 12623247200 | 45000 | 45050 | 45050 | 45000 | 430 |
| 307 | 20230829 | 132700 | 12603886200 | 45050 | 45100 | 45100 | 45050 | 55 |
| 308 | 20230829 | 132600 | 12601407950 | 45050 | 45100 | 45100 | 45050 | 224 |
| 309 | 20230829 | 132500 | 12591308700 | 45100 | 45100 | 45150 | 45100 | 603 |
| 310 | 20230829 | 132400 | 12564113350 | 45150 | 45150 | 45200 | 45100 | 127 |
| 311 | 20230829 | 132300 | 12558380500 | 45150 | 45100 | 45150 | 45050 | 493 |
| 312 | 20230829 | 132200 | 12536136950 | 45100 | 45200 | 45200 | 45100 | 939 |
| 313 | 20230829 | 132100 | 12493764350 | 45200 | 45250 | 45300 | 45200 | 228 |
| 314 | 20230829 | 132000 | 12483455250 | 45250 | 45300 | 45350 | 45250 | 555 |
| 315 | 20230829 | 131900 | 12458322500 | 45350 | 45300 | 45350 | 45300 | 492 |
| 316 | 20230829 | 131800 | 12436020900 | 45250 | 45350 | 45350 | 45200 | 795 |
| 317 | 20230829 | 131700 | 12400032050 | 45350 | 45300 | 45350 | 45300 | 1480 |
| 318 | 20230829 | 131600 | 12332944650 | 45300 | 45300 | 45300 | 45300 | 204 |
| 319 | 20230829 | 131500 | 12323703450 | 45300 | 45300 | 45350 | 45300 | 1955 |
| 320 | 20230829 | 131400 | 12235139950 | 45350 | 45300 | 45350 | 45250 | 1042 |
| 321 | 20230829 | 131300 | 12187933700 | 45300 | 45250 | 45350 | 45250 | 500 |
| 322 | 20230829 | 131200 | 12165291400 | 45300 | 45350 | 45350 | 45300 | 1472 |
| 323 | 20230829 | 131100 | 12098609750 | 45400 | 45350 | 45400 | 45300 | 752 |
| 324 | 20230829 | 131000 | 12064519600 | 45350 | 45400 | 45400 | 45350 | 589 |
| 325 | 20230829 | 130900 | 12037796250 | 45400 | 45450 | 45450 | 45350 | 955 |
| 326 | 20230829 | 130800 | 11994445200 | 45450 | 45250 | 45450 | 45100 | 6439 |
| 327 | 20230829 | 130700 | 11702117500 | 45100 | 45350 | 45350 | 45100 | 1320 |
| 328 | 20230829 | 130600 | 11642501300 | 45300 | 45300 | 45350 | 45250 | 834 |
| 329 | 20230829 | 130500 | 11604720450 | 45250 | 45300 | 45300 | 45250 | 1083 |
| 330 | 20230829 | 130400 | 11555681300 | 45300 | 45400 | 45400 | 45300 | 530 |
| 331 | 20230829 | 130300 | 11531657000 | 45400 | 45350 | 45400 | 45350 | 918 |
| 332 | 20230829 | 130200 | 11490006650 | 45350 | 45300 | 45400 | 45300 | 2140 |
| 333 | 20230829 | 130100 | 11393031450 | 45300 | 45300 | 45300 | 45250 | 678 |
| 334 | 20230829 | 130000 | 11362343050 | 45300 | 45250 | 45300 | 45200 | 1577 |
| 335 | 20230829 | 125900 | 11290983200 | 45250 | 45200 | 45250 | 45200 | 1057 |
| 336 | 20230829 | 125800 | 11243193200 | 45250 | 45250 | 45250 | 45200 | 722 |
| 337 | 20230829 | 125700 | 11210539350 | 45250 | 45200 | 45250 | 45200 | 1387 |
| 338 | 20230829 | 125600 | 11147798800 | 45200 | 45200 | 45250 | 45200 | 833 |
| 339 | 20230829 | 125500 | 11110146550 | 45250 | 45200 | 45250 | 45200 | 551 |
| 340 | 20230829 | 125400 | 11085223100 | 45250 | 45250 | 45250 | 45200 | 125 |
| 341 | 20230829 | 125300 | 11079572950 | 45200 | 45150 | 45200 | 45150 | 1078 |
| 342 | 20230829 | 125200 | 11030852400 | 45200 | 45100 | 45200 | 45100 | 571 |
| 343 | 20230829 | 125100 | 11005076600 | 45100 | 45100 | 45100 | 45100 | 30 |
| 344 | 20230829 | 125000 | 11003723600 | 45100 | 45100 | 45100 | 45100 | 6 |
| 345 | 20230829 | 124900 | 11003453000 | 45100 | 44950 | 45100 | 44950 | 540 |
| 346 | 20230829 | 124800 | 10979156650 | 44900 | 45100 | 45100 | 44900 | 1382 |
| 347 | 20230829 | 124700 | 10916952050 | 45100 | 45100 | 45100 | 45100 | 134 |
| 348 | 20230829 | 124600 | 10910908650 | 45150 | 45200 | 45200 | 45150 | 51 |
| 349 | 20230829 | 124500 | 10908604850 | 45150 | 45150 | 45200 | 45150 | 288 |
| 350 | 20230829 | 124400 | 10895598750 | 45150 | 45200 | 45200 | 45150 | 91 |
| 351 | 20230829 | 124300 | 10891490050 | 45200 | 45150 | 45200 | 45100 | 106 |
| 352 | 20230829 | 124200 | 10886700050 | 45100 | 45050 | 45100 | 45050 | 706 |
| 353 | 20230829 | 124100 | 10854864400 | 45050 | 45050 | 45050 | 45050 | 93 |
| 354 | 20230829 | 124000 | 10850674750 | 45100 | 45150 | 45150 | 45100 | 665 |
| 355 | 20230829 | 123900 | 10820651800 | 45200 | 45200 | 45200 | 45200 | 397 |
| 356 | 20230829 | 123800 | 10802707400 | 45150 | 45100 | 45150 | 45100 | 182 |
| 357 | 20230829 | 123700 | 10794492150 | 45100 | 45150 | 45150 | 45100 | 348 |
| 358 | 20230829 | 123600 | 10778797100 | 45150 | 45200 | 45200 | 45150 | 318 |
| 359 | 20230829 | 123500 | 10764432400 | 45200 | 45250 | 45250 | 45200 | 177 |
| 360 | 20230829 | 123400 | 10756423200 | 45150 | 45250 | 45250 | 45150 | 304 |
| 361 | 20230829 | 123300 | 10742682400 | 45250 | 45250 | 45250 | 45250 | 904 |
| 362 | 20230829 | 123200 | 10701776400 | 45250 | 45150 | 45300 | 45150 | 3716 |
| 363 | 20230829 | 123100 | 10533810400 | 45150 | 45050 | 45150 | 45050 | 591 |
| 364 | 20230829 | 123000 | 10507158850 | 45050 | 45000 | 45050 | 45000 | 1395 |
| 365 | 20230829 | 122900 | 10444347500 | 45100 | 45000 | 45100 | 45000 | 102 |
| 366 | 20230829 | 122800 | 10439757400 | 45100 | 45100 | 45100 | 45050 | 341 |
| 367 | 20230829 | 122700 | 10424379100 | 45100 | 45000 | 45150 | 45000 | 228 |
| 368 | 20230829 | 122600 | 10414100300 | 45000 | 44950 | 45000 | 44950 | 1475 |
| 369 | 20230829 | 122500 | 10347726950 | 45000 | 45100 | 45100 | 45000 | 316 |
| 370 | 20230829 | 122400 | 10333506850 | 45050 | 45050 | 45100 | 45050 | 1218 |
| 371 | 20230829 | 122300 | 10278586650 | 45100 | 45050 | 45100 | 44950 | 669 |
| 372 | 20230829 | 122200 | 10248435400 | 45050 | 44950 | 45050 | 44950 | 4872 |
| 373 | 20230829 | 122100 | 10029240850 | 44950 | 44850 | 44950 | 44850 | 2055 |
| 374 | 20230829 | 122000 | 9936979400 | 44850 | 44850 | 44900 | 44850 | 444 |
| 375 | 20230829 | 121900 | 9917064950 | 44850 | 44850 | 44850 | 44850 | 36 |
| 376 | 20230829 | 121800 | 9915450350 | 44850 | 44800 | 44850 | 44800 | 1550 |
| 377 | 20230829 | 121700 | 9845983400 | 44800 | 44700 | 44800 | 44700 | 347 |
| 378 | 20230829 | 121600 | 9830472400 | 44750 | 44800 | 44800 | 44750 | 13 |
| 379 | 20230829 | 121500 | 9829890500 | 44750 | 44700 | 44800 | 44700 | 85 |
| 380 | 20230829 | 121400 | 9826089100 | 44750 | 44850 | 44850 | 44700 | 1474 |
| 381 | 20230829 | 121300 | 9760103500 | 44800 | 44850 | 44850 | 44800 | 56 |
| 382 | 20230829 | 121200 | 9757592950 | 44850 | 44900 | 44900 | 44800 | 145 |
| 383 | 20230829 | 121100 | 9751090850 | 44900 | 44800 | 44900 | 44800 | 81 |
| 384 | 20230829 | 121000 | 9747461950 | 44800 | 44900 | 44900 | 44800 | 1158 |
| 385 | 20230829 | 120900 | 9695510100 | 44900 | 44900 | 44900 | 44900 | 307 |
| 386 | 20230829 | 120800 | 9681725800 | 44900 | 44900 | 44900 | 44900 | 55 |
| 387 | 20230829 | 120700 | 9679256300 | 44900 | 44900 | 44950 | 44900 | 432 |
| 388 | 20230829 | 120600 | 9659859100 | 44900 | 44800 | 44950 | 44800 | 1433 |
| 389 | 20230829 | 120500 | 9595533650 | 44850 | 44650 | 44850 | 44650 | 1652 |
| 390 | 20230829 | 120400 | 9521591150 | 44650 | 44650 | 44650 | 44650 | 103 |
| 391 | 20230829 | 120300 | 9516992200 | 44700 | 44650 | 44700 | 44650 | 20 |
| 392 | 20230829 | 120200 | 9516098900 | 44650 | 44650 | 44650 | 44650 | 190 |
| 393 | 20230829 | 120100 | 9507615400 | 44650 | 44700 | 44700 | 44650 | 447 |
| 394 | 20230829 | 120000 | 9487640400 | 44700 | 44700 | 44750 | 44700 | 131 |
| 395 | 20230829 | 115900 | 9481784150 | 44700 | 44750 | 44800 | 44700 | 57 |
| 396 | 20230829 | 115800 | 9479235500 | 44750 | 44750 | 44800 | 44700 | 170 |
| 397 | 20230829 | 115700 | 9471626500 | 44800 | 44900 | 44900 | 44800 | 187 |
| 398 | 20230829 | 115600 | 9463243700 | 44900 | 44900 | 44950 | 44850 | 2291 |
| 399 | 20230829 | 115500 | 9360361400 | 44900 | 44700 | 44900 | 44700 | 1301 |
| 400 | 20230829 | 115400 | 9302069000 | 44750 | 44700 | 44750 | 44700 | 1887 |
| 401 | 20230829 | 115300 | 9217698200 | 44650 | 44650 | 44650 | 44600 | 780 |
| 402 | 20230829 | 115200 | 9182878750 | 44600 | 44600 | 44600 | 44600 | 434 |
| 403 | 20230829 | 115100 | 9163522350 | 44550 | 44650 | 44650 | 44550 | 218 |
| 404 | 20230829 | 115000 | 9153801700 | 44600 | 44600 | 44650 | 44600 | 2409 |
| 405 | 20230829 | 114900 | 9046303300 | 44550 | 44500 | 44600 | 44500 | 1077 |
| 406 | 20230829 | 114800 | 8998318250 | 44500 | 44450 | 44500 | 44450 | 2914 |
| 407 | 20230829 | 114700 | 8868683100 | 44450 | 44450 | 44450 | 44450 | 1 |
| 408 | 20230829 | 114600 | 8868638650 | 44400 | 44400 | 44400 | 44350 | 66 |
| 409 | 20230829 | 114500 | 8865708750 | 44350 | 44350 | 44350 | 44350 | 35 |
| 410 | 20230829 | 114400 | 8864156500 | 44400 | 44400 | 44400 | 44400 | 211 |
| 411 | 20230829 | 114300 | 8854788100 | 44400 | 44350 | 44400 | 44350 | 212 |
| 412 | 20230829 | 114200 | 8845385200 | 44350 | 44350 | 44350 | 44300 | 308 |
| 413 | 20230829 | 114100 | 8831725850 | 44350 | 44400 | 44400 | 44350 | 40 |
| 414 | 20230829 | 114000 | 8829950850 | 44400 | 44400 | 44400 | 44400 | 215 |
| 415 | 20230829 | 113900 | 8820404850 | 44350 | 44350 | 44400 | 44350 | 190 |
| 416 | 20230829 | 113800 | 8811978100 | 44400 | 44400 | 44400 | 44400 | 62 |
| 417 | 20230829 | 113700 | 8809225300 | 44400 | 44400 | 44400 | 44400 | 473 |
| 418 | 20230829 | 113600 | 8788224100 | 44450 | 44400 | 44450 | 44400 | 174 |
| 419 | 20230829 | 113500 | 8780495100 | 44400 | 44450 | 44450 | 44400 | 674 |
| 420 | 20230829 | 113400 | 8750556800 | 44450 | 44400 | 44500 | 44400 | 1689 |
| 421 | 20230829 | 113300 | 8675500850 | 44400 | 44350 | 44400 | 44300 | 787 |
| 422 | 20230829 | 113200 | 8640573300 | 44300 | 44350 | 44350 | 44300 | 255 |
| 423 | 20230829 | 113100 | 8629264750 | 44350 | 44300 | 44400 | 44300 | 2687 |
| 424 | 20230829 | 113000 | 8510164550 | 44300 | 44250 | 44300 | 44250 | 27 |
| 425 | 20230829 | 112900 | 8508968600 | 44300 | 44300 | 44300 | 44300 | 41 |
| 426 | 20230829 | 112800 | 8507152300 | 44300 | 44250 | 44300 | 44250 | 444 |
| 427 | 20230829 | 112700 | 8487504200 | 44250 | 44200 | 44300 | 44200 | 833 |
| 428 | 20230829 | 112600 | 8450669850 | 44200 | 44300 | 44300 | 44200 | 213 |
| 429 | 20230829 | 112500 | 8441253600 | 44250 | 44200 | 44250 | 44200 | 149 |
| 430 | 20230829 | 112400 | 8434662900 | 44250 | 44200 | 44250 | 44200 | 924 |
| 431 | 20230829 | 112300 | 8393822000 | 44200 | 44250 | 44250 | 44200 | 176 |
| 432 | 20230829 | 112200 | 8386042750 | 44250 | 44200 | 44250 | 44150 | 122 |
| 433 | 20230829 | 112100 | 8380651550 | 44200 | 44200 | 44200 | 44200 | 188 |
| 434 | 20230829 | 112000 | 8372341950 | 44250 | 44200 | 44250 | 44200 | 452 |
| 435 | 20230829 | 111900 | 8352343950 | 44200 | 44200 | 44200 | 44150 | 367 |
| 436 | 20230829 | 111800 | 8336126950 | 44150 | 44150 | 44200 | 44150 | 196 |
| 437 | 20230829 | 111700 | 8327472050 | 44200 | 44200 | 44200 | 44200 | 6 |
| 438 | 20230829 | 111600 | 8327206850 | 44150 | 44100 | 44150 | 44100 | 584 |
| 439 | 20230829 | 111500 | 8301425250 | 44100 | 44150 | 44150 | 44100 | 589 |
| 440 | 20230829 | 111400 | 8275441800 | 44150 | 44200 | 44200 | 44150 | 1606 |
| 441 | 20230829 | 111300 | 8204531600 | 44200 | 44200 | 44200 | 44200 | 116 |
| 442 | 20230829 | 111200 | 8199404400 | 44200 | 44200 | 44200 | 44200 | 439 |
| 443 | 20230829 | 111100 | 8180000600 | 44200 | 44200 | 44250 | 44200 | 581 |
| 444 | 20230829 | 111000 | 8154319650 | 44250 | 44250 | 44250 | 44250 | 1 |
| 445 | 20230829 | 110900 | 8154275400 | 44150 | 44150 | 44250 | 44150 | 1124 |
| 446 | 20230829 | 110800 | 8104632050 | 44200 | 44250 | 44250 | 44200 | 49 |
| 447 | 20230829 | 110700 | 8102466200 | 44200 | 44200 | 44200 | 44200 | 417 |
| 448 | 20230829 | 110600 | 8084034800 | 44250 | 44200 | 44250 | 44200 | 74 |
| 449 | 20230829 | 110500 | 8080763450 | 44250 | 44250 | 44250 | 44250 | 41 |
| 450 | 20230829 | 110400 | 8078949200 | 44150 | 44250 | 44250 | 44150 | 1758 |
| 451 | 20230829 | 110300 | 8001283850 | 44250 | 44300 | 44300 | 44250 | 77 |
| 452 | 20230829 | 110200 | 7997873150 | 44300 | 44250 | 44300 | 44250 | 42 |
| 453 | 20230829 | 110100 | 7996014550 | 44250 | 44300 | 44300 | 44250 | 609 |
| 454 | 20230829 | 110000 | 7969045850 | 44300 | 44300 | 44300 | 44300 | 7 |
| 455 | 20230829 | 105900 | 7968735750 | 44300 | 44300 | 44300 | 44250 | 77 |
| 456 | 20230829 | 105800 | 7965327150 | 44300 | 44250 | 44300 | 44250 | 74 |
| 457 | 20230829 | 105700 | 7962052000 | 44250 | 44300 | 44300 | 44200 | 70 |
| 458 | 20230829 | 105600 | 7958955400 | 44300 | 44300 | 44300 | 44250 | 45 |
| 459 | 20230829 | 105500 | 7956963400 | 44150 | 44200 | 44300 | 44150 | 378 |
| 460 | 20230829 | 105400 | 7940250850 | 44200 | 44250 | 44250 | 44200 | 17 |
| 461 | 20230829 | 105300 | 7939499400 | 44200 | 44250 | 44250 | 44200 | 231 |
| 462 | 20230829 | 105200 | 7929281200 | 44250 | 44300 | 44300 | 44250 | 574 |
| 463 | 20230829 | 105100 | 7903881650 | 44250 | 44300 | 44300 | 44250 | 277 |
| 464 | 20230829 | 105000 | 7891612800 | 44300 | 44300 | 44300 | 44250 | 323 |
| 465 | 20230829 | 104900 | 7877304450 | 44250 | 44250 | 44250 | 44250 | 153 |
| 466 | 20230829 | 104800 | 7870534200 | 44250 | 44250 | 44300 | 44250 | 33 |
| 467 | 20230829 | 104700 | 7869073900 | 44250 | 44350 | 44400 | 44250 | 1078 |
| 468 | 20230829 | 104600 | 7821334150 | 44350 | 44350 | 44450 | 44350 | 500 |
| 469 | 20230829 | 104500 | 7799149650 | 44450 | 44350 | 44450 | 44350 | 476 |
| 470 | 20230829 | 104400 | 7778017650 | 44350 | 44350 | 44400 | 44350 | 2226 |
| 471 | 20230829 | 104300 | 7679227900 | 44200 | 44200 | 44300 | 44200 | 286 |
| 472 | 20230829 | 104200 | 7666562500 | 44200 | 44250 | 44250 | 44200 | 410 |
| 473 | 20230829 | 104100 | 7648429750 | 44250 | 44300 | 44300 | 44250 | 124 |
| 474 | 20230829 | 104000 | 7642937700 | 44300 | 44250 | 44300 | 44250 | 19 |
| 475 | 20230829 | 103900 | 7642096700 | 44250 | 44150 | 44300 | 44150 | 189 |
| 476 | 20230829 | 103800 | 7633750350 | 44150 | 44250 | 44300 | 44150 | 343 |
| 477 | 20230829 | 103700 | 7618581700 | 44200 | 44200 | 44250 | 44200 | 571 |
| 478 | 20230829 | 103600 | 7593341350 | 44200 | 44200 | 44200 | 44150 | 652 |
| 479 | 20230829 | 103500 | 7564553450 | 44250 | 44250 | 44250 | 44100 | 506 |
| 480 | 20230829 | 103400 | 7542182900 | 44250 | 44300 | 44300 | 44200 | 212 |
| 481 | 20230829 | 103300 | 7532804750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 482 | 20230829 | 103200 | 7532804750 | 44350 | 44300 | 44400 | 44200 | 109 |
| 483 | 20230829 | 103100 | 7527975100 | 44300 | 44300 | 44300 | 44300 | 168 |
| 484 | 20230829 | 103000 | 7520532700 | 44300 | 44400 | 44400 | 44200 | 401 |
| 485 | 20230829 | 102900 | 7502755700 | 44400 | 44250 | 44400 | 44250 | 3124 |
| 486 | 20230829 | 102800 | 7364216950 | 44250 | 44300 | 44300 | 44200 | 1647 |
| 487 | 20230829 | 102700 | 7291405200 | 44300 | 44250 | 44300 | 44200 | 727 |
| 488 | 20230829 | 102600 | 7259234150 | 44250 | 44250 | 44300 | 44200 | 266 |
| 489 | 20230829 | 102500 | 7247466000 | 44250 | 44250 | 44300 | 44250 | 346 |
| 490 | 20230829 | 102400 | 7232154950 | 44250 | 44250 | 44250 | 44250 | 347 |
| 491 | 20230829 | 102300 | 7216800200 | 44200 | 44250 | 44250 | 44200 | 41 |
| 492 | 20230829 | 102200 | 7214986000 | 44250 | 44150 | 44250 | 44100 | 502 |
| 493 | 20230829 | 102100 | 7192808200 | 44200 | 44100 | 44200 | 44100 | 710 |
| 494 | 20230829 | 102000 | 7161432900 | 44250 | 44050 | 44250 | 44000 | 1039 |
| 495 | 20230829 | 101900 | 7115577200 | 44050 | 43950 | 44050 | 43950 | 372 |
| 496 | 20230829 | 101800 | 7099219100 | 43950 | 43950 | 44000 | 43950 | 1042 |
| 497 | 20230829 | 101700 | 7053420500 | 43950 | 43900 | 43950 | 43900 | 347 |
| 498 | 20230829 | 101600 | 7038186200 | 43850 | 43900 | 43900 | 43850 | 190 |
| 499 | 20230829 | 101500 | 7029847750 | 43900 | 43950 | 43950 | 43850 | 445 |
| 500 | 20230829 | 101400 | 7010319050 | 43950 | 44050 | 44050 | 43950 | 48 |
| 501 | 20230829 | 101300 | 7008208250 | 44050 | 43900 | 44050 | 43800 | 1536 |
| 502 | 20230829 | 101200 | 6940840050 | 43900 | 43950 | 43950 | 43850 | 1987 |
| 503 | 20230829 | 101100 | 6853588950 | 43950 | 43950 | 43950 | 43900 | 557 |
| 504 | 20230829 | 101000 | 6829108900 | 43950 | 44100 | 44100 | 43950 | 1027 |
| 505 | 20230829 | 100900 | 6783929000 | 44100 | 44100 | 44100 | 44050 | 140 |
| 506 | 20230829 | 100800 | 6777755050 | 44100 | 44000 | 44150 | 44000 | 237 |
| 507 | 20230829 | 100700 | 6767303150 | 44150 | 44000 | 44150 | 43900 | 15 |
| 508 | 20230829 | 100600 | 6766643650 | 44250 | 44000 | 44250 | 43900 | 1536 |
| 509 | 20230829 | 100500 | 6698857350 | 44050 | 44100 | 44150 | 44000 | 299 |
| 510 | 20230829 | 100400 | 6685686100 | 44100 | 44150 | 44150 | 44100 | 93 |
| 511 | 20230829 | 100300 | 6681581900 | 44150 | 44150 | 44150 | 44000 | 293 |
| 512 | 20230829 | 100200 | 6668668450 | 44200 | 43950 | 44200 | 43950 | 1894 |
| 513 | 20230829 | 100100 | 6585254000 | 43950 | 43850 | 43950 | 43800 | 443 |
| 514 | 20230829 | 100000 | 6565835800 | 43850 | 44000 | 44000 | 43800 | 1058 |
| 515 | 20230829 | 095900 | 6519470900 | 43800 | 44000 | 44000 | 43800 | 1389 |
| 516 | 20230829 | 095800 | 6458554750 | 44000 | 43900 | 44000 | 43850 | 61 |
| 517 | 20230829 | 095700 | 6455872550 | 43850 | 43950 | 43950 | 43850 | 728 |
| 518 | 20230829 | 095600 | 6423916150 | 44000 | 44000 | 44050 | 43900 | 723 |
| 519 | 20230829 | 095500 | 6392150400 | 44000 | 44050 | 44050 | 43950 | 295 |
| 520 | 20230829 | 095400 | 6379177400 | 44050 | 44000 | 44050 | 43950 | 928 |
| 521 | 20230829 | 095300 | 6338358550 | 44000 | 44000 | 44050 | 44000 | 541 |
| 522 | 20230829 | 095200 | 6314536500 | 44000 | 43900 | 44000 | 43850 | 440 |
| 523 | 20230829 | 095100 | 6295222200 | 43900 | 43900 | 43900 | 43900 | 611 |
| 524 | 20230829 | 095000 | 6268399300 | 43950 | 43950 | 43950 | 43950 | 311 |
| 525 | 20230829 | 094900 | 6254730850 | 43900 | 43950 | 44050 | 43900 | 781 |
| 526 | 20230829 | 094800 | 6220406450 | 43900 | 43800 | 43900 | 43750 | 1124 |
| 527 | 20230829 | 094700 | 6171096050 | 43800 | 43800 | 43850 | 43800 | 541 |
| 528 | 20230829 | 094600 | 6147399750 | 43800 | 43900 | 43900 | 43750 | 1683 |
| 529 | 20230829 | 094500 | 6073708100 | 43900 | 43800 | 43900 | 43750 | 934 |
| 530 | 20230829 | 094400 | 6032777550 | 43800 | 43700 | 43800 | 43700 | 871 |
| 531 | 20230829 | 094300 | 5994690800 | 43750 | 43750 | 43800 | 43750 | 1051 |
| 532 | 20230829 | 094200 | 5948709500 | 43750 | 43700 | 43750 | 43700 | 841 |
| 533 | 20230829 | 094100 | 5911950750 | 43700 | 43700 | 43750 | 43650 | 1120 |
| 534 | 20230829 | 094000 | 5863022450 | 43700 | 43700 | 43700 | 43650 | 1640 |
| 535 | 20230829 | 093900 | 5791408400 | 43700 | 43800 | 43800 | 43700 | 1187 |
| 536 | 20230829 | 093800 | 5739507900 | 43800 | 43650 | 43800 | 43650 | 223 |
| 537 | 20230829 | 093700 | 5729753750 | 43700 | 43650 | 43700 | 43600 | 464 |
| 538 | 20230829 | 093600 | 5709510800 | 43650 | 43750 | 43750 | 43650 | 2015 |
| 539 | 20230829 | 093500 | 5621509800 | 43750 | 43750 | 43800 | 43700 | 2603 |
| 540 | 20230829 | 093400 | 5507636100 | 43750 | 43750 | 43800 | 43650 | 858 |
| 541 | 20230829 | 093300 | 5470106700 | 43750 | 43950 | 43950 | 43700 | 8455 |
| 542 | 20230829 | 093200 | 5099842350 | 43900 | 44100 | 44150 | 43900 | 2708 |
| 543 | 20230829 | 093100 | 4980660600 | 44150 | 44100 | 44150 | 44050 | 1375 |
| 544 | 20230829 | 093000 | 4920041600 | 44200 | 44150 | 44250 | 44100 | 788 |
| 545 | 20230829 | 092900 | 4885237200 | 44100 | 44050 | 44100 | 44050 | 425 |
| 546 | 20230829 | 092800 | 4866497050 | 44050 | 44000 | 44100 | 44000 | 342 |
| 547 | 20230829 | 092700 | 4851430900 | 44050 | 43800 | 44050 | 43800 | 1969 |
| 548 | 20230829 | 092600 | 4764941000 | 43800 | 43900 | 43950 | 43750 | 4082 |
| 549 | 20230829 | 092500 | 4586014900 | 43900 | 44100 | 44100 | 43850 | 5053 |
| 550 | 20230829 | 092400 | 4363698800 | 44100 | 44100 | 44200 | 44050 | 2314 |
| 551 | 20230829 | 092300 | 4261604200 | 44150 | 44250 | 44400 | 44100 | 2442 |
| 552 | 20230829 | 092200 | 4153713900 | 44350 | 44400 | 44400 | 44300 | 5637 |
| 553 | 20230829 | 092100 | 3903782650 | 44350 | 44400 | 44450 | 44350 | 847 |
| 554 | 20230829 | 092000 | 3866178000 | 44400 | 44450 | 44450 | 44350 | 1154 |
| 555 | 20230829 | 091900 | 3814909550 | 44350 | 44550 | 44600 | 44350 | 2632 |
| 556 | 20230829 | 091800 | 3697867400 | 44550 | 44550 | 44600 | 44550 | 976 |
| 557 | 20230829 | 091700 | 3654362100 | 44550 | 44650 | 44700 | 44550 | 1330 |
| 558 | 20230829 | 091600 | 3595046600 | 44650 | 44600 | 44650 | 44550 | 1307 |
| 559 | 20230829 | 091500 | 3536699050 | 44650 | 44550 | 44650 | 44500 | 1232 |
| 560 | 20230829 | 091400 | 3481837100 | 44500 | 44800 | 44800 | 44500 | 2657 |
| 561 | 20230829 | 091300 | 3363379450 | 44750 | 44800 | 44900 | 44700 | 1643 |
| 562 | 20230829 | 091200 | 3289845250 | 44800 | 44750 | 44950 | 44700 | 1795 |
| 563 | 20230829 | 091100 | 3209375700 | 44650 | 45000 | 45000 | 44600 | 2325 |
| 564 | 20230829 | 091000 | 3105179400 | 44900 | 45200 | 45200 | 44900 | 6459 |
| 565 | 20230829 | 090900 | 2814338550 | 45150 | 45150 | 45200 | 45150 | 706 |
| 566 | 20230829 | 090800 | 2782449350 | 45150 | 45050 | 45200 | 45000 | 1038 |
| 567 | 20230829 | 090700 | 2735646100 | 45050 | 45200 | 45300 | 45000 | 2216 |
| 568 | 20230829 | 090600 | 2635670650 | 45200 | 45300 | 45350 | 45100 | 2495 |
| 569 | 20230829 | 090500 | 2522814150 | 45300 | 45150 | 45450 | 45150 | 3810 |
| 570 | 20230829 | 090400 | 2350206700 | 45200 | 45050 | 45300 | 45000 | 3548 |
| 571 | 20230829 | 090300 | 2190046050 | 45300 | 45700 | 45700 | 45000 | 5225 |
| 572 | 20230829 | 090200 | 1952827150 | 45600 | 45000 | 45750 | 44850 | 16481 |
| 573 | 20230829 | 090100 | 1205886200 | 44950 | 45250 | 45300 | 44900 | 6622 |
| 574 | 20230829 | 090000 | 907527800 | 45250 | 45450 | 45450 | 44950 | 19901 |