32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 3 | 20230829 | 184300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230829 | 184200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230829 | 184100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230829 | 184000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230829 | 183900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230829 | 183800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230829 | 183700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230829 | 183600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230829 | 183500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230829 | 183400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230829 | 183300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230829 | 183200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230829 | 183100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230829 | 183000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230829 | 182900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230829 | 182800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230829 | 182700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230829 | 182600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230829 | 182500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230829 | 182400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230829 | 182300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230829 | 182200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230829 | 182100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230829 | 182000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230829 | 181900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230829 | 181800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230829 | 181700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230829 | 181600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230829 | 181500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230829 | 181400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 33 | 20230829 | 181300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230829 | 181200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230829 | 181100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230829 | 181000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230829 | 180900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230829 | 180800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230829 | 180700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230829 | 180600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230829 | 180500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230829 | 180400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230829 | 180300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230829 | 180200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230829 | 180100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230829 | 180000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230829 | 175900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230829 | 175800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230829 | 175700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230829 | 175600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230829 | 175500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230829 | 175400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230829 | 175300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230829 | 175200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230829 | 175100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230829 | 175000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230829 | 174900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230829 | 174800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230829 | 174700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230829 | 174600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230829 | 174500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230829 | 174400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 63 | 20230829 | 174300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230829 | 174200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230829 | 174100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230829 | 174000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230829 | 173900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230829 | 173800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230829 | 173700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230829 | 173600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230829 | 173500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230829 | 173400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230829 | 173300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230829 | 173200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230829 | 173100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230829 | 173000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230829 | 172900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230829 | 172800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230829 | 172700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230829 | 172600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230829 | 172500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230829 | 172400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230829 | 172300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230829 | 172200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230829 | 172100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230829 | 172000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230829 | 171900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230829 | 171800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230829 | 171700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230829 | 171600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230829 | 171500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230829 | 171400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 93 | 20230829 | 171300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230829 | 171200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230829 | 171100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230829 | 171000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230829 | 170900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230829 | 170800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230829 | 170700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230829 | 170600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230829 | 170500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230829 | 170400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230829 | 170300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230829 | 170200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230829 | 170100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230829 | 170000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230829 | 165900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230829 | 165800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230829 | 165700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230829 | 165600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230829 | 165500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230829 | 165400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230829 | 165300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230829 | 165200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230829 | 165100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230829 | 165000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230829 | 164900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230829 | 164800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230829 | 164700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230829 | 164600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230829 | 164500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230829 | 164400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 123 | 20230829 | 164300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230829 | 164200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230829 | 164100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230829 | 164000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230829 | 163900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230829 | 163800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230829 | 163700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230829 | 163600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230829 | 163500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230829 | 163400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230829 | 163300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230829 | 163200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230829 | 163100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230829 | 163000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230829 | 162900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230829 | 162800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230829 | 162700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230829 | 162600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230829 | 162500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230829 | 162400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230829 | 162300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230829 | 162200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230829 | 162100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230829 | 162000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230829 | 161900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230829 | 161800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230829 | 161700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230829 | 161600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230829 | 161500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230829 | 161400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 153 | 20230829 | 161300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230829 | 161200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230829 | 161100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230829 | 161000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230829 | 160900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230829 | 160800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230829 | 160700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230829 | 160600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230829 | 160500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230829 | 160400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230829 | 160300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230829 | 160200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230829 | 160100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230829 | 160000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230829 | 155900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230829 | 155800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230829 | 155700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230829 | 155600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230829 | 155500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230829 | 155400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230829 | 155300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230829 | 155200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230829 | 155100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230829 | 155000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230829 | 154900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230829 | 154800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230829 | 154700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230829 | 154600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230829 | 154500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230829 | 154400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 183 | 20230829 | 154300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230829 | 154200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230829 | 154100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230829 | 154000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230829 | 153900 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230829 | 153800 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230829 | 153700 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230829 | 153600 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230829 | 153500 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230829 | 153400 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230829 | 153300 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230829 | 153200 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230829 | 153100 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230829 | 153000 | 12467692450 | 42600 | 42600 | 42600 | 42600 | 7590 |
| 197 | 20230829 | 152900 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230829 | 152800 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230829 | 152700 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230829 | 152600 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230829 | 152500 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230829 | 152400 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230829 | 152300 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230829 | 152200 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230829 | 152100 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230829 | 152000 | 12144358450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230829 | 151900 | 12144358450 | 42600 | 42650 | 42650 | 42600 | 1525 |
| 208 | 20230829 | 151800 | 12079392150 | 42650 | 42600 | 42650 | 42600 | 307 |
| 209 | 20230829 | 151700 | 12066310500 | 42600 | 42600 | 42600 | 42550 | 2028 |
| 210 | 20230829 | 151600 | 11979918000 | 42600 | 42600 | 42600 | 42550 | 569 |
| 211 | 20230829 | 151500 | 11955689750 | 42600 | 42600 | 42600 | 42550 | 328 |
| 212 | 20230829 | 151400 | 11941728750 | 42550 | 42600 | 42600 | 42550 | 564 |
| 213 | 20230829 | 151300 | 11917709000 | 42550 | 42550 | 42600 | 42550 | 360 |
| 214 | 20230829 | 151200 | 11902384000 | 42550 | 42550 | 42550 | 42500 | 973 |
| 215 | 20230829 | 151100 | 11860983450 | 42550 | 42550 | 42550 | 42500 | 893 |
| 216 | 20230829 | 151000 | 11822990950 | 42550 | 42500 | 42550 | 42500 | 415 |
| 217 | 20230829 | 150900 | 11805338650 | 42500 | 42550 | 42550 | 42500 | 783 |
| 218 | 20230829 | 150800 | 11772028150 | 42550 | 42550 | 42550 | 42500 | 781 |
| 219 | 20230829 | 150700 | 11738797300 | 42550 | 42550 | 42550 | 42500 | 1214 |
| 220 | 20230829 | 150600 | 11687142600 | 42550 | 42550 | 42550 | 42500 | 264 |
| 221 | 20230829 | 150500 | 11675910500 | 42550 | 42600 | 42600 | 42500 | 5780 |
| 222 | 20230829 | 150400 | 11430018350 | 42550 | 42600 | 42600 | 42550 | 166 |
| 223 | 20230829 | 150300 | 11422949450 | 42600 | 42600 | 42600 | 42550 | 374 |
| 224 | 20230829 | 150200 | 11407025350 | 42600 | 42600 | 42600 | 42550 | 257 |
| 225 | 20230829 | 150100 | 11396077950 | 42600 | 42550 | 42600 | 42550 | 1552 |
| 226 | 20230829 | 150000 | 11329965500 | 42600 | 42600 | 42600 | 42550 | 153 |
| 227 | 20230829 | 145900 | 11323448500 | 42600 | 42600 | 42600 | 42550 | 299 |
| 228 | 20230829 | 145800 | 11310723600 | 42550 | 42600 | 42600 | 42550 | 3673 |
| 229 | 20230829 | 145700 | 11154338850 | 42600 | 42600 | 42600 | 42600 | 392 |
| 230 | 20230829 | 145600 | 11137639650 | 42600 | 42650 | 42650 | 42550 | 2839 |
| 231 | 20230829 | 145500 | 11016698450 | 42600 | 42600 | 42650 | 42600 | 145 |
| 232 | 20230829 | 145400 | 11010515450 | 42600 | 42650 | 42650 | 42600 | 53 |
| 233 | 20230829 | 145300 | 11008256000 | 42650 | 42650 | 42650 | 42600 | 78 |
| 234 | 20230829 | 145200 | 11004931350 | 42600 | 42600 | 42650 | 42600 | 244 |
| 235 | 20230829 | 145100 | 10994524950 | 42650 | 42650 | 42650 | 42600 | 176 |
| 236 | 20230829 | 145000 | 10987021350 | 42600 | 42600 | 42650 | 42600 | 926 |
| 237 | 20230829 | 144900 | 10947551150 | 42650 | 42650 | 42650 | 42600 | 47 |
| 238 | 20230829 | 144800 | 10945547500 | 42650 | 42650 | 42650 | 42650 | 48 |
| 239 | 20230829 | 144700 | 10943500300 | 42600 | 42600 | 42650 | 42600 | 112 |
| 240 | 20230829 | 144600 | 10938728300 | 42600 | 42600 | 42650 | 42600 | 330 |
| 241 | 20230829 | 144500 | 10924664300 | 42600 | 42600 | 42650 | 42600 | 264 |
| 242 | 20230829 | 144400 | 10913414300 | 42650 | 42650 | 42650 | 42600 | 250 |
| 243 | 20230829 | 144300 | 10902753000 | 42600 | 42650 | 42650 | 42600 | 42 |
| 244 | 20230829 | 144200 | 10900962100 | 42650 | 42650 | 42650 | 42600 | 120 |
| 245 | 20230829 | 144100 | 10895849700 | 42650 | 42600 | 42650 | 42600 | 199 |
| 246 | 20230829 | 144000 | 10887371500 | 42600 | 42650 | 42650 | 42600 | 285 |
| 247 | 20230829 | 143900 | 10875229700 | 42650 | 42650 | 42650 | 42650 | 31 |
| 248 | 20230829 | 143800 | 10873907550 | 42650 | 42650 | 42650 | 42600 | 280 |
| 249 | 20230829 | 143700 | 10861966550 | 42650 | 42650 | 42650 | 42600 | 257 |
| 250 | 20230829 | 143600 | 10851009000 | 42600 | 42600 | 42650 | 42600 | 2069 |
| 251 | 20230829 | 143500 | 10762866000 | 42600 | 42550 | 42600 | 42550 | 524 |
| 252 | 20230829 | 143400 | 10740564650 | 42600 | 42600 | 42600 | 42600 | 442 |
| 253 | 20230829 | 143300 | 10721735450 | 42600 | 42600 | 42600 | 42600 | 162 |
| 254 | 20230829 | 143200 | 10714834250 | 42550 | 42550 | 42600 | 42550 | 107 |
| 255 | 20230829 | 143100 | 10710281350 | 42550 | 42550 | 42600 | 42550 | 44 |
| 256 | 20230829 | 143000 | 10708409100 | 42550 | 42550 | 42600 | 42550 | 92 |
| 257 | 20230829 | 142900 | 10704494100 | 42600 | 42600 | 42600 | 42600 | 9 |
| 258 | 20230829 | 142800 | 10704110700 | 42550 | 42600 | 42600 | 42550 | 190 |
| 259 | 20230829 | 142700 | 10696024650 | 42600 | 42600 | 42600 | 42550 | 1049 |
| 260 | 20230829 | 142600 | 10651378250 | 42600 | 42550 | 42600 | 42550 | 175 |
| 261 | 20230829 | 142500 | 10643929050 | 42550 | 42550 | 42600 | 42550 | 170 |
| 262 | 20230829 | 142400 | 10636695300 | 42550 | 42600 | 42600 | 42550 | 87 |
| 263 | 20230829 | 142300 | 10632989400 | 42550 | 42600 | 42600 | 42550 | 38 |
| 264 | 20230829 | 142200 | 10631372200 | 42550 | 42550 | 42600 | 42550 | 773 |
| 265 | 20230829 | 142100 | 10598469800 | 42600 | 42550 | 42600 | 42550 | 133 |
| 266 | 20230829 | 142000 | 10592809050 | 42550 | 42600 | 42600 | 42550 | 174 |
| 267 | 20230829 | 141900 | 10585404050 | 42550 | 42600 | 42600 | 42550 | 711 |
| 268 | 20230829 | 141800 | 10555121250 | 42600 | 42600 | 42600 | 42550 | 60 |
| 269 | 20230829 | 141700 | 10552565650 | 42550 | 42550 | 42600 | 42550 | 646 |
| 270 | 20230829 | 141600 | 10525077100 | 42550 | 42600 | 42600 | 42550 | 167 |
| 271 | 20230829 | 141500 | 10517964700 | 42600 | 42600 | 42600 | 42550 | 178 |
| 272 | 20230829 | 141400 | 10510385050 | 42600 | 42600 | 42600 | 42600 | 62 |
| 273 | 20230829 | 141300 | 10507743850 | 42600 | 42600 | 42600 | 42550 | 96 |
| 274 | 20230829 | 141200 | 10503654350 | 42600 | 42600 | 42600 | 42550 | 167 |
| 275 | 20230829 | 141100 | 10496543300 | 42600 | 42600 | 42600 | 42550 | 795 |
| 276 | 20230829 | 141000 | 10462713900 | 42550 | 42600 | 42600 | 42550 | 810 |
| 277 | 20230829 | 140900 | 10428229500 | 42600 | 42600 | 42600 | 42550 | 154 |
| 278 | 20230829 | 140800 | 10421669200 | 42550 | 42600 | 42600 | 42550 | 790 |
| 279 | 20230829 | 140700 | 10388049900 | 42550 | 42600 | 42600 | 42550 | 312 |
| 280 | 20230829 | 140600 | 10374761900 | 42600 | 42550 | 42600 | 42550 | 256 |
| 281 | 20230829 | 140500 | 10363856400 | 42550 | 42550 | 42600 | 42550 | 105 |
| 282 | 20230829 | 140400 | 10359387800 | 42550 | 42600 | 42600 | 42550 | 117 |
| 283 | 20230829 | 140300 | 10354408650 | 42550 | 42550 | 42600 | 42550 | 108 |
| 284 | 20230829 | 140200 | 10349813100 | 42550 | 42550 | 42600 | 42550 | 175 |
| 285 | 20230829 | 140100 | 10342366750 | 42550 | 42550 | 42600 | 42550 | 169 |
| 286 | 20230829 | 140000 | 10335175650 | 42550 | 42600 | 42600 | 42550 | 111 |
| 287 | 20230829 | 135900 | 10330451350 | 42550 | 42600 | 42600 | 42550 | 501 |
| 288 | 20230829 | 135800 | 10309120250 | 42600 | 42600 | 42600 | 42550 | 96 |
| 289 | 20230829 | 135700 | 10305034450 | 42550 | 42600 | 42600 | 42550 | 194 |
| 290 | 20230829 | 135600 | 10296778800 | 42600 | 42600 | 42600 | 42550 | 138 |
| 291 | 20230829 | 135500 | 10290900100 | 42600 | 42550 | 42600 | 42550 | 216 |
| 292 | 20230829 | 135400 | 10281703100 | 42600 | 42600 | 42600 | 42550 | 1532 |
| 293 | 20230829 | 135300 | 10216455100 | 42600 | 42550 | 42600 | 42550 | 199 |
| 294 | 20230829 | 135200 | 10207981550 | 42600 | 42600 | 42600 | 42550 | 209 |
| 295 | 20230829 | 135100 | 10199085700 | 42600 | 42600 | 42600 | 42550 | 522 |
| 296 | 20230829 | 135000 | 10176849050 | 42600 | 42550 | 42600 | 42550 | 96 |
| 297 | 20230829 | 134900 | 10172762800 | 42600 | 42550 | 42600 | 42550 | 518 |
| 298 | 20230829 | 134800 | 10150711350 | 42550 | 42550 | 42600 | 42550 | 681 |
| 299 | 20230829 | 134700 | 10121734300 | 42550 | 42550 | 42600 | 42550 | 1188 |
| 300 | 20230829 | 134600 | 10071184400 | 42550 | 42600 | 42600 | 42550 | 154 |
| 301 | 20230829 | 134500 | 10064624100 | 42600 | 42550 | 42600 | 42550 | 231 |
| 302 | 20230829 | 134400 | 10054789050 | 42550 | 42550 | 42600 | 42550 | 622 |
| 303 | 20230829 | 134300 | 10028322550 | 42550 | 42550 | 42600 | 42550 | 114 |
| 304 | 20230829 | 134200 | 10023471800 | 42600 | 42600 | 42600 | 42550 | 149 |
| 305 | 20230829 | 134100 | 10017129250 | 42550 | 42550 | 42600 | 42550 | 239 |
| 306 | 20230829 | 134000 | 10006957650 | 42550 | 42550 | 42600 | 42550 | 442 |
| 307 | 20230829 | 133900 | 9988150500 | 42600 | 42600 | 42600 | 42550 | 76 |
| 308 | 20230829 | 133800 | 9984914150 | 42600 | 42600 | 42600 | 42550 | 471 |
| 309 | 20230829 | 133700 | 9964859000 | 42550 | 42550 | 42550 | 42550 | 379 |
| 310 | 20230829 | 133600 | 9948732550 | 42600 | 42550 | 42600 | 42550 | 349 |
| 311 | 20230829 | 133500 | 9933878200 | 42550 | 42600 | 42600 | 42550 | 194 |
| 312 | 20230829 | 133400 | 9925617700 | 42600 | 42550 | 42600 | 42550 | 170 |
| 313 | 20230829 | 133300 | 9918376800 | 42600 | 42600 | 42600 | 42600 | 65 |
| 314 | 20230829 | 133200 | 9915607800 | 42550 | 42600 | 42600 | 42550 | 2200 |
| 315 | 20230829 | 133100 | 9821991200 | 42600 | 42600 | 42600 | 42600 | 156 |
| 316 | 20230829 | 133000 | 9815345600 | 42600 | 42600 | 42600 | 42550 | 522 |
| 317 | 20230829 | 132900 | 9793113400 | 42600 | 42600 | 42600 | 42600 | 534 |
| 318 | 20230829 | 132800 | 9770365000 | 42600 | 42600 | 42600 | 42600 | 1363 |
| 319 | 20230829 | 132700 | 9712301200 | 42600 | 42600 | 42600 | 42550 | 978 |
| 320 | 20230829 | 132600 | 9670641700 | 42600 | 42650 | 42650 | 42550 | 934 |
| 321 | 20230829 | 132500 | 9630863450 | 42600 | 42650 | 42650 | 42550 | 1979 |
| 322 | 20230829 | 132400 | 9546556550 | 42650 | 42700 | 42700 | 42650 | 330 |
| 323 | 20230829 | 132300 | 9532481600 | 42650 | 42700 | 42700 | 42650 | 794 |
| 324 | 20230829 | 132200 | 9498582900 | 42700 | 42700 | 42700 | 42650 | 2860 |
| 325 | 20230829 | 132100 | 9376463650 | 42650 | 42650 | 42650 | 42650 | 2189 |
| 326 | 20230829 | 132000 | 9283102800 | 42650 | 42650 | 42650 | 42600 | 397 |
| 327 | 20230829 | 131900 | 9266184100 | 42650 | 42650 | 42650 | 42600 | 316 |
| 328 | 20230829 | 131800 | 9252710950 | 42600 | 42600 | 42600 | 42600 | 26 |
| 329 | 20230829 | 131700 | 9251603350 | 42600 | 42650 | 42650 | 42600 | 98 |
| 330 | 20230829 | 131600 | 9247426700 | 42650 | 42600 | 42650 | 42600 | 81 |
| 331 | 20230829 | 131500 | 9243975100 | 42600 | 42600 | 42600 | 42600 | 347 |
| 332 | 20230829 | 131400 | 9229192900 | 42600 | 42650 | 42650 | 42600 | 34 |
| 333 | 20230829 | 131300 | 9227744450 | 42650 | 42600 | 42650 | 42600 | 97 |
| 334 | 20230829 | 131200 | 9223610900 | 42600 | 42600 | 42650 | 42600 | 171 |
| 335 | 20230829 | 131100 | 9216325800 | 42600 | 42600 | 42600 | 42600 | 221 |
| 336 | 20230829 | 131000 | 9206911200 | 42600 | 42600 | 42600 | 42600 | 513 |
| 337 | 20230829 | 130900 | 9185057400 | 42600 | 42550 | 42600 | 42550 | 179 |
| 338 | 20230829 | 130800 | 9177432050 | 42600 | 42550 | 42600 | 42550 | 134 |
| 339 | 20230829 | 130700 | 9171723950 | 42550 | 42650 | 42650 | 42550 | 280 |
| 340 | 20230829 | 130600 | 9159796400 | 42600 | 42600 | 42600 | 42600 | 850 |
| 341 | 20230829 | 130500 | 9123586400 | 42600 | 42600 | 42600 | 42550 | 302 |
| 342 | 20230829 | 130400 | 9110725150 | 42600 | 42600 | 42600 | 42550 | 2200 |
| 343 | 20230829 | 130300 | 9017006150 | 42600 | 42600 | 42650 | 42600 | 170 |
| 344 | 20230829 | 130200 | 9009762650 | 42600 | 42650 | 42650 | 42600 | 81 |
| 345 | 20230829 | 130100 | 9006311550 | 42650 | 42650 | 42650 | 42600 | 204 |
| 346 | 20230829 | 130000 | 8997615350 | 42650 | 42650 | 42650 | 42600 | 284 |
| 347 | 20230829 | 125900 | 8985515900 | 42650 | 42600 | 42650 | 42600 | 648 |
| 348 | 20230829 | 125800 | 8957879750 | 42600 | 42650 | 42650 | 42600 | 462 |
| 349 | 20230829 | 125700 | 8938178200 | 42650 | 42700 | 42700 | 42650 | 325 |
| 350 | 20230829 | 125600 | 8924316850 | 42650 | 42700 | 42700 | 42650 | 1161 |
| 351 | 20230829 | 125500 | 8874794600 | 42650 | 42650 | 42650 | 42650 | 245 |
| 352 | 20230829 | 125400 | 8864345350 | 42700 | 42700 | 42700 | 42650 | 301 |
| 353 | 20230829 | 125300 | 8851495400 | 42700 | 42700 | 42700 | 42650 | 624 |
| 354 | 20230829 | 125200 | 8824855550 | 42650 | 42650 | 42700 | 42650 | 112 |
| 355 | 20230829 | 125100 | 8820078350 | 42650 | 42700 | 42700 | 42650 | 51 |
| 356 | 20230829 | 125000 | 8817903150 | 42650 | 42650 | 42700 | 42650 | 231 |
| 357 | 20230829 | 124900 | 8808043550 | 42700 | 42700 | 42700 | 42650 | 34 |
| 358 | 20230829 | 124800 | 8806592250 | 42700 | 42700 | 42700 | 42700 | 102 |
| 359 | 20230829 | 124700 | 8802236850 | 42650 | 42700 | 42750 | 42650 | 260 |
| 360 | 20230829 | 124600 | 8791137850 | 42700 | 42650 | 42700 | 42650 | 390 |
| 361 | 20230829 | 124500 | 8774484950 | 42700 | 42700 | 42700 | 42650 | 598 |
| 362 | 20230829 | 124400 | 8748971050 | 42700 | 42700 | 42700 | 42650 | 339 |
| 363 | 20230829 | 124300 | 8734496550 | 42700 | 42700 | 42700 | 42700 | 791 |
| 364 | 20230829 | 124200 | 8700720850 | 42650 | 42650 | 42650 | 42650 | 84 |
| 365 | 20230829 | 124100 | 8697138250 | 42650 | 42650 | 42700 | 42650 | 31 |
| 366 | 20230829 | 124000 | 8695815050 | 42650 | 42650 | 42650 | 42600 | 2204 |
| 367 | 20230829 | 123900 | 8601818000 | 42650 | 42650 | 42650 | 42650 | 563 |
| 368 | 20230829 | 123800 | 8577806050 | 42650 | 42600 | 42650 | 42600 | 1729 |
| 369 | 20230829 | 123700 | 8504064700 | 42600 | 42650 | 42650 | 42600 | 459 |
| 370 | 20230829 | 123600 | 8484493750 | 42650 | 42650 | 42650 | 42600 | 185 |
| 371 | 20230829 | 123500 | 8476605400 | 42650 | 42650 | 42650 | 42600 | 288 |
| 372 | 20230829 | 123400 | 8464334300 | 42600 | 42600 | 42650 | 42600 | 176 |
| 373 | 20230829 | 123300 | 8456834950 | 42600 | 42600 | 42650 | 42600 | 143 |
| 374 | 20230829 | 123200 | 8450742000 | 42650 | 42650 | 42650 | 42600 | 13 |
| 375 | 20230829 | 123100 | 8450187650 | 42600 | 42550 | 42600 | 42550 | 1746 |
| 376 | 20230829 | 123000 | 8375809050 | 42550 | 42600 | 42600 | 42550 | 78 |
| 377 | 20230829 | 122900 | 8372489900 | 42600 | 42550 | 42600 | 42550 | 150 |
| 378 | 20230829 | 122800 | 8366102750 | 42550 | 42550 | 42550 | 42550 | 61 |
| 379 | 20230829 | 122700 | 8363507200 | 42600 | 42600 | 42600 | 42550 | 23 |
| 380 | 20230829 | 122600 | 8362527500 | 42600 | 42550 | 42600 | 42550 | 230 |
| 381 | 20230829 | 122500 | 8352740200 | 42550 | 42550 | 42550 | 42500 | 1251 |
| 382 | 20230829 | 122400 | 8299513450 | 42550 | 42550 | 42550 | 42500 | 170 |
| 383 | 20230829 | 122300 | 8292281150 | 42550 | 42500 | 42550 | 42500 | 464 |
| 384 | 20230829 | 122200 | 8272542450 | 42550 | 42550 | 42550 | 42500 | 419 |
| 385 | 20230829 | 122100 | 8254717050 | 42550 | 42550 | 42550 | 42550 | 531 |
| 386 | 20230829 | 122000 | 8232123000 | 42550 | 42550 | 42550 | 42500 | 360 |
| 387 | 20230829 | 121900 | 8216813050 | 42550 | 42550 | 42600 | 42550 | 382 |
| 388 | 20230829 | 121800 | 8200558300 | 42550 | 42550 | 42550 | 42500 | 630 |
| 389 | 20230829 | 121700 | 8173752050 | 42550 | 42550 | 42550 | 42550 | 1178 |
| 390 | 20230829 | 121600 | 8123628150 | 42550 | 42600 | 42600 | 42550 | 1091 |
| 391 | 20230829 | 121500 | 8077204250 | 42600 | 42600 | 42600 | 42550 | 275 |
| 392 | 20230829 | 121400 | 8065501600 | 42600 | 42600 | 42600 | 42550 | 387 |
| 393 | 20230829 | 121300 | 8049015900 | 42600 | 42550 | 42600 | 42550 | 89 |
| 394 | 20230829 | 121200 | 8045227600 | 42600 | 42550 | 42600 | 42550 | 1035 |
| 395 | 20230829 | 121100 | 8001187700 | 42550 | 42600 | 42600 | 42550 | 23 |
| 396 | 20230829 | 121000 | 8000208950 | 42550 | 42600 | 42600 | 42550 | 326 |
| 397 | 20230829 | 120900 | 7986337400 | 42550 | 42550 | 42600 | 42550 | 116 |
| 398 | 20230829 | 120800 | 7981401500 | 42600 | 42550 | 42600 | 42550 | 248 |
| 399 | 20230829 | 120700 | 7970839950 | 42600 | 42600 | 42600 | 42550 | 198 |
| 400 | 20230829 | 120600 | 7962406500 | 42600 | 42550 | 42600 | 42550 | 104 |
| 401 | 20230829 | 120500 | 7957980450 | 42550 | 42550 | 42600 | 42550 | 1755 |
| 402 | 20230829 | 120400 | 7883303600 | 42550 | 42600 | 42600 | 42550 | 393 |
| 403 | 20230829 | 120300 | 7866575650 | 42600 | 42600 | 42600 | 42550 | 1041 |
| 404 | 20230829 | 120200 | 7822279400 | 42600 | 42600 | 42600 | 42550 | 160 |
| 405 | 20230829 | 120100 | 7815464100 | 42600 | 42550 | 42600 | 42550 | 212 |
| 406 | 20230829 | 120000 | 7806442400 | 42550 | 42600 | 42600 | 42550 | 3707 |
| 407 | 20230829 | 115900 | 7648530850 | 42600 | 42650 | 42650 | 42600 | 1107 |
| 408 | 20230829 | 115800 | 7601368150 | 42650 | 42600 | 42650 | 42600 | 132 |
| 409 | 20230829 | 115700 | 7595744150 | 42650 | 42650 | 42650 | 42600 | 123 |
| 410 | 20230829 | 115600 | 7590503200 | 42650 | 42600 | 42650 | 42600 | 27 |
| 411 | 20230829 | 115500 | 7589352400 | 42600 | 42650 | 42650 | 42600 | 166 |
| 412 | 20230829 | 115400 | 7582279950 | 42650 | 42650 | 42650 | 42650 | 50 |
| 413 | 20230829 | 115300 | 7580147450 | 42650 | 42650 | 42650 | 42600 | 125 |
| 414 | 20230829 | 115200 | 7574820000 | 42650 | 42600 | 42650 | 42600 | 43 |
| 415 | 20230829 | 115100 | 7572986350 | 42650 | 42650 | 42650 | 42650 | 301 |
| 416 | 20230829 | 115000 | 7560148700 | 42650 | 42650 | 42650 | 42650 | 407 |
| 417 | 20230829 | 114900 | 7542790150 | 42650 | 42650 | 42650 | 42600 | 353 |
| 418 | 20230829 | 114800 | 7527738650 | 42600 | 42650 | 42650 | 42600 | 319 |
| 419 | 20230829 | 114700 | 7514142050 | 42650 | 42650 | 42650 | 42650 | 100 |
| 420 | 20230829 | 114600 | 7509877050 | 42600 | 42650 | 42650 | 42600 | 158 |
| 421 | 20230829 | 114500 | 7503139850 | 42650 | 42650 | 42650 | 42600 | 143 |
| 422 | 20230829 | 114400 | 7497044700 | 42650 | 42650 | 42650 | 42600 | 486 |
| 423 | 20230829 | 114300 | 7476321800 | 42650 | 42650 | 42650 | 42600 | 102 |
| 424 | 20230829 | 114200 | 7471975500 | 42650 | 42650 | 42650 | 42600 | 155 |
| 425 | 20230829 | 114100 | 7465367250 | 42650 | 42600 | 42650 | 42600 | 263 |
| 426 | 20230829 | 114000 | 7454152800 | 42600 | 42650 | 42650 | 42600 | 345 |
| 427 | 20230829 | 113900 | 7439451750 | 42650 | 42650 | 42650 | 42600 | 431 |
| 428 | 20230829 | 113800 | 7421072100 | 42650 | 42650 | 42650 | 42600 | 1012 |
| 429 | 20230829 | 113700 | 7377948600 | 42650 | 42600 | 42650 | 42600 | 239 |
| 430 | 20230829 | 113600 | 7367759800 | 42600 | 42600 | 42650 | 42600 | 948 |
| 431 | 20230829 | 113500 | 7327364100 | 42600 | 42650 | 42650 | 42600 | 909 |
| 432 | 20230829 | 113400 | 7288625100 | 42650 | 42650 | 42700 | 42650 | 409 |
| 433 | 20230829 | 113300 | 7271180550 | 42650 | 42650 | 42700 | 42650 | 332 |
| 434 | 20230829 | 113200 | 7257015750 | 42700 | 42700 | 42700 | 42700 | 124 |
| 435 | 20230829 | 113100 | 7251720950 | 42700 | 42700 | 42700 | 42700 | 34 |
| 436 | 20230829 | 113000 | 7250269150 | 42700 | 42700 | 42700 | 42650 | 108 |
| 437 | 20230829 | 112900 | 7245662050 | 42650 | 42600 | 42650 | 42600 | 353 |
| 438 | 20230829 | 112800 | 7230609600 | 42600 | 42650 | 42650 | 42600 | 86 |
| 439 | 20230829 | 112700 | 7226944750 | 42650 | 42650 | 42700 | 42650 | 135 |
| 440 | 20230829 | 112600 | 7221186750 | 42600 | 42650 | 42650 | 42600 | 1399 |
| 441 | 20230829 | 112500 | 7161554300 | 42600 | 42650 | 42650 | 42600 | 409 |
| 442 | 20230829 | 112400 | 7144129550 | 42650 | 42700 | 42700 | 42600 | 1368 |
| 443 | 20230829 | 112300 | 7085785300 | 42700 | 42650 | 42700 | 42650 | 101 |
| 444 | 20230829 | 112200 | 7081475650 | 42650 | 42650 | 42650 | 42650 | 136 |
| 445 | 20230829 | 112100 | 7075675250 | 42650 | 42650 | 42650 | 42650 | 64 |
| 446 | 20230829 | 112000 | 7072945650 | 42650 | 42650 | 42650 | 42650 | 395 |
| 447 | 20230829 | 111900 | 7056098900 | 42650 | 42650 | 42650 | 42600 | 379 |
| 448 | 20230829 | 111800 | 7039934800 | 42650 | 42650 | 42650 | 42600 | 150 |
| 449 | 20230829 | 111700 | 7033542150 | 42650 | 42700 | 42750 | 42650 | 1649 |
| 450 | 20230829 | 111600 | 6963159900 | 42700 | 42750 | 42750 | 42700 | 72 |
| 451 | 20230829 | 111500 | 6960085200 | 42750 | 42750 | 42750 | 42700 | 140 |
| 452 | 20230829 | 111400 | 6954105150 | 42750 | 42700 | 42750 | 42700 | 44 |
| 453 | 20230829 | 111300 | 6952225300 | 42700 | 42700 | 42750 | 42700 | 397 |
| 454 | 20230829 | 111200 | 6935273150 | 42700 | 42750 | 42750 | 42700 | 111 |
| 455 | 20230829 | 111100 | 6930531700 | 42700 | 42700 | 42750 | 42700 | 47 |
| 456 | 20230829 | 111000 | 6928523600 | 42700 | 42750 | 42750 | 42700 | 77 |
| 457 | 20230829 | 110900 | 6925235250 | 42700 | 42700 | 42750 | 42700 | 1600 |
| 458 | 20230829 | 110800 | 6856878000 | 42700 | 42700 | 42700 | 42650 | 550 |
| 459 | 20230829 | 110700 | 6833394300 | 42700 | 42650 | 42700 | 42650 | 615 |
| 460 | 20230829 | 110600 | 6807135400 | 42650 | 42650 | 42650 | 42650 | 144 |
| 461 | 20230829 | 110500 | 6800993800 | 42650 | 42650 | 42700 | 42600 | 2260 |
| 462 | 20230829 | 110400 | 6704509800 | 42650 | 42650 | 42650 | 42650 | 3014 |
| 463 | 20230829 | 110300 | 6575962700 | 42650 | 42600 | 42650 | 42600 | 259 |
| 464 | 20230829 | 110200 | 6564921150 | 42650 | 42600 | 42650 | 42600 | 227 |
| 465 | 20230829 | 110100 | 6555250700 | 42600 | 42650 | 42650 | 42600 | 410 |
| 466 | 20230829 | 110000 | 6537782550 | 42600 | 42650 | 42650 | 42600 | 213 |
| 467 | 20230829 | 105900 | 6528707550 | 42650 | 42650 | 42650 | 42600 | 206 |
| 468 | 20230829 | 105800 | 6519929200 | 42600 | 42600 | 42600 | 42600 | 155 |
| 469 | 20230829 | 105700 | 6513326200 | 42600 | 42600 | 42650 | 42600 | 20 |
| 470 | 20230829 | 105600 | 6512474050 | 42650 | 42600 | 42650 | 42600 | 950 |
| 471 | 20230829 | 105500 | 6471997300 | 42600 | 42600 | 42650 | 42600 | 720 |
| 472 | 20230829 | 105400 | 6441325250 | 42650 | 42650 | 42650 | 42600 | 67 |
| 473 | 20230829 | 105300 | 6438468950 | 42650 | 42650 | 42650 | 42600 | 157 |
| 474 | 20230829 | 105200 | 6431779950 | 42650 | 42600 | 42650 | 42600 | 120 |
| 475 | 20230829 | 105100 | 6426663050 | 42600 | 42650 | 42650 | 42600 | 123 |
| 476 | 20230829 | 105000 | 6421422350 | 42650 | 42650 | 42650 | 42600 | 277 |
| 477 | 20230829 | 104900 | 6409617100 | 42600 | 42600 | 42650 | 42600 | 625 |
| 478 | 20230829 | 104800 | 6382992050 | 42600 | 42600 | 42600 | 42600 | 580 |
| 479 | 20230829 | 104700 | 6358284050 | 42600 | 42550 | 42600 | 42550 | 2301 |
| 480 | 20230829 | 104600 | 6260338750 | 42500 | 42550 | 42550 | 42500 | 4886 |
| 481 | 20230829 | 104500 | 6052451100 | 42550 | 42550 | 42550 | 42500 | 246 |
| 482 | 20230829 | 104400 | 6041995450 | 42550 | 42600 | 42600 | 42550 | 1742 |
| 483 | 20230829 | 104300 | 5967872850 | 42550 | 42550 | 42600 | 42550 | 791 |
| 484 | 20230829 | 104200 | 5934207150 | 42600 | 42550 | 42600 | 42550 | 452 |
| 485 | 20230829 | 104100 | 5914974350 | 42550 | 42550 | 42550 | 42500 | 4988 |
| 486 | 20230829 | 104000 | 5702818300 | 42500 | 42550 | 42550 | 42500 | 324 |
| 487 | 20230829 | 103900 | 5689045250 | 42550 | 42550 | 42550 | 42500 | 597 |
| 488 | 20230829 | 103800 | 5663647500 | 42550 | 42550 | 42550 | 42500 | 372 |
| 489 | 20230829 | 103700 | 5647834400 | 42500 | 42500 | 42550 | 42500 | 177 |
| 490 | 20230829 | 103600 | 5640304400 | 42500 | 42550 | 42550 | 42500 | 2970 |
| 491 | 20230829 | 103500 | 5514052650 | 42550 | 42550 | 42550 | 42500 | 1252 |
| 492 | 20230829 | 103400 | 5460793200 | 42550 | 42600 | 42600 | 42550 | 1570 |
| 493 | 20230829 | 103300 | 5393977300 | 42550 | 42550 | 42600 | 42550 | 315 |
| 494 | 20230829 | 103200 | 5380573500 | 42600 | 42600 | 42600 | 42550 | 3250 |
| 495 | 20230829 | 103100 | 5242283250 | 42600 | 42650 | 42650 | 42550 | 992 |
| 496 | 20230829 | 103000 | 5200028950 | 42650 | 42650 | 42650 | 42600 | 4168 |
| 497 | 20230829 | 102900 | 5022455050 | 42650 | 42750 | 42750 | 42600 | 8867 |
| 498 | 20230829 | 102800 | 4643960550 | 42750 | 42750 | 42750 | 42700 | 3029 |
| 499 | 20230829 | 102700 | 4514473600 | 42750 | 42750 | 42800 | 42750 | 640 |
| 500 | 20230829 | 102600 | 4487109900 | 42750 | 42750 | 42750 | 42750 | 317 |
| 501 | 20230829 | 102500 | 4473558150 | 42800 | 42750 | 42800 | 42750 | 403 |
| 502 | 20230829 | 102400 | 4456327650 | 42800 | 42800 | 42800 | 42800 | 174 |
| 503 | 20230829 | 102300 | 4448880450 | 42800 | 42750 | 42800 | 42750 | 235 |
| 504 | 20230829 | 102200 | 4438832600 | 42750 | 42800 | 42800 | 42750 | 222 |
| 505 | 20230829 | 102100 | 4429341100 | 42800 | 42750 | 42800 | 42750 | 670 |
| 506 | 20230829 | 102000 | 4400695500 | 42750 | 42800 | 42800 | 42750 | 401 |
| 507 | 20230829 | 101900 | 4383550450 | 42800 | 42800 | 42800 | 42800 | 156 |
| 508 | 20230829 | 101800 | 4376873650 | 42800 | 42750 | 42800 | 42750 | 366 |
| 509 | 20230829 | 101700 | 4361217900 | 42750 | 42750 | 42800 | 42750 | 371 |
| 510 | 20230829 | 101600 | 4345357550 | 42750 | 42800 | 42800 | 42750 | 113 |
| 511 | 20230829 | 101500 | 4340521200 | 42800 | 42750 | 42800 | 42700 | 1608 |
| 512 | 20230829 | 101400 | 4271779650 | 42750 | 42750 | 42750 | 42700 | 215 |
| 513 | 20230829 | 101300 | 4262595000 | 42700 | 42700 | 42750 | 42700 | 887 |
| 514 | 20230829 | 101200 | 4224716000 | 42750 | 42750 | 42750 | 42700 | 149 |
| 515 | 20230829 | 101100 | 4218351050 | 42700 | 42750 | 42750 | 42700 | 478 |
| 516 | 20230829 | 101000 | 4197937050 | 42750 | 42750 | 42750 | 42750 | 345 |
| 517 | 20230829 | 100900 | 4183188300 | 42750 | 42750 | 42750 | 42700 | 286 |
| 518 | 20230829 | 100800 | 4170965400 | 42700 | 42700 | 42750 | 42700 | 435 |
| 519 | 20230829 | 100700 | 4152389200 | 42700 | 42700 | 42750 | 42700 | 498 |
| 520 | 20230829 | 100600 | 4131122600 | 42700 | 42700 | 42750 | 42700 | 474 |
| 521 | 20230829 | 100500 | 4110875800 | 42750 | 42800 | 42800 | 42700 | 6568 |
| 522 | 20230829 | 100400 | 3829917500 | 42800 | 42850 | 42850 | 42800 | 163 |
| 523 | 20230829 | 100300 | 3822940800 | 42850 | 42800 | 42850 | 42800 | 305 |
| 524 | 20230829 | 100200 | 3809885000 | 42800 | 42850 | 42850 | 42800 | 1057 |
| 525 | 20230829 | 100100 | 3764638150 | 42850 | 42850 | 42850 | 42800 | 342 |
| 526 | 20230829 | 100000 | 3749994450 | 42850 | 42850 | 42850 | 42800 | 403 |
| 527 | 20230829 | 095900 | 3732731500 | 42850 | 42850 | 42900 | 42850 | 503 |
| 528 | 20230829 | 095800 | 3711177800 | 42850 | 42850 | 42850 | 42850 | 316 |
| 529 | 20230829 | 095700 | 3697637200 | 42850 | 42850 | 42900 | 42850 | 349 |
| 530 | 20230829 | 095600 | 3682682400 | 42900 | 42850 | 42900 | 42850 | 652 |
| 531 | 20230829 | 095500 | 3654743800 | 42850 | 42900 | 42900 | 42850 | 145 |
| 532 | 20230829 | 095400 | 3648528250 | 42900 | 42900 | 42950 | 42900 | 410 |
| 533 | 20230829 | 095300 | 3630939100 | 42850 | 42850 | 42900 | 42850 | 1915 |
| 534 | 20230829 | 095200 | 3548837550 | 42850 | 42850 | 42900 | 42850 | 85 |
| 535 | 20230829 | 095100 | 3545195250 | 42900 | 42900 | 42900 | 42850 | 76 |
| 536 | 20230829 | 095000 | 3541935600 | 42850 | 42950 | 42950 | 42850 | 362 |
| 537 | 20230829 | 094900 | 3526422300 | 42850 | 42950 | 43000 | 42850 | 2430 |
| 538 | 20230829 | 094800 | 3422124800 | 42950 | 42950 | 43000 | 42950 | 614 |
| 539 | 20230829 | 094700 | 3395753050 | 43000 | 42950 | 43000 | 42950 | 274 |
| 540 | 20230829 | 094600 | 3383981350 | 42950 | 43000 | 43000 | 42950 | 83 |
| 541 | 20230829 | 094500 | 3380412650 | 43000 | 43050 | 43050 | 43000 | 734 |
| 542 | 20230829 | 094400 | 3348847850 | 43050 | 43050 | 43100 | 43050 | 299 |
| 543 | 20230829 | 094300 | 3335974950 | 43050 | 43100 | 43150 | 43050 | 1022 |
| 544 | 20230829 | 094200 | 3291951000 | 43150 | 43100 | 43150 | 43100 | 275 |
| 545 | 20230829 | 094100 | 3280094500 | 43050 | 43100 | 43100 | 43000 | 452 |
| 546 | 20230829 | 094000 | 3260631800 | 43100 | 43000 | 43100 | 42950 | 1062 |
| 547 | 20230829 | 093900 | 3214949150 | 43000 | 43000 | 43000 | 42950 | 155 |
| 548 | 20230829 | 093800 | 3208287150 | 42950 | 43000 | 43000 | 42950 | 896 |
| 549 | 20230829 | 093700 | 3169765800 | 43000 | 42900 | 43000 | 42900 | 173 |
| 550 | 20230829 | 093600 | 3162332950 | 43000 | 43000 | 43000 | 42850 | 651 |
| 551 | 20230829 | 093500 | 3134392250 | 42900 | 42750 | 43000 | 42750 | 3767 |
| 552 | 20230829 | 093400 | 2973081700 | 42750 | 42750 | 42800 | 42700 | 3864 |
| 553 | 20230829 | 093300 | 2807937700 | 42750 | 42800 | 42800 | 42750 | 1614 |
| 554 | 20230829 | 093200 | 2738925150 | 42800 | 42850 | 42850 | 42800 | 2590 |
| 555 | 20230829 | 093100 | 2628049600 | 42850 | 42900 | 42900 | 42850 | 936 |
| 556 | 20230829 | 093000 | 2587938050 | 42850 | 42900 | 42900 | 42850 | 793 |
| 557 | 20230829 | 092900 | 2553922950 | 42900 | 42850 | 42900 | 42800 | 2349 |
| 558 | 20230829 | 092800 | 2453267950 | 42850 | 42900 | 42900 | 42800 | 3271 |
| 559 | 20230829 | 092700 | 2313109900 | 42900 | 43000 | 43000 | 42850 | 4594 |
| 560 | 20230829 | 092600 | 2115924550 | 43000 | 43100 | 43100 | 42950 | 3916 |
| 561 | 20230829 | 092500 | 1947472950 | 43100 | 43150 | 43150 | 43100 | 124 |
| 562 | 20230829 | 092400 | 1942126200 | 43100 | 43050 | 43150 | 43050 | 1750 |
| 563 | 20230829 | 092300 | 1866702950 | 43050 | 43050 | 43100 | 43000 | 528 |
| 564 | 20230829 | 092200 | 1843974600 | 43100 | 43150 | 43200 | 43050 | 1200 |
| 565 | 20230829 | 092100 | 1792244150 | 43150 | 43200 | 43200 | 43100 | 152 |
| 566 | 20230829 | 092000 | 1785685850 | 43200 | 43050 | 43200 | 43000 | 2535 |
| 567 | 20230829 | 091900 | 1676499350 | 43050 | 43150 | 43150 | 43000 | 608 |
| 568 | 20230829 | 091800 | 1650323600 | 43150 | 42900 | 43200 | 42900 | 3169 |
| 569 | 20230829 | 091700 | 1514017450 | 42900 | 42950 | 42950 | 42900 | 519 |
| 570 | 20230829 | 091600 | 1491740800 | 42950 | 42900 | 42950 | 42850 | 735 |
| 571 | 20230829 | 091500 | 1460202600 | 42900 | 42850 | 42900 | 42850 | 413 |
| 572 | 20230829 | 091400 | 1442488500 | 42900 | 42900 | 42950 | 42850 | 3277 |
| 573 | 20230829 | 091300 | 1301959650 | 42900 | 42950 | 43000 | 42900 | 1382 |
| 574 | 20230829 | 091200 | 1242603900 | 42950 | 43050 | 43050 | 42950 | 663 |
| 575 | 20230829 | 091100 | 1214106000 | 43000 | 43000 | 43050 | 42950 | 750 |
| 576 | 20230829 | 091000 | 1181871150 | 43000 | 42950 | 43050 | 42950 | 811 |
| 577 | 20230829 | 090900 | 1147001550 | 42950 | 42900 | 42950 | 42900 | 654 |
| 578 | 20230829 | 090800 | 1118927500 | 42900 | 42900 | 42950 | 42850 | 1650 |
| 579 | 20230829 | 090700 | 1048200100 | 42850 | 43000 | 43050 | 42850 | 4021 |
| 580 | 20230829 | 090600 | 875528150 | 43000 | 43000 | 43050 | 43000 | 1251 |
| 581 | 20230829 | 090500 | 821699200 | 43050 | 43050 | 43100 | 43000 | 2132 |
| 582 | 20230829 | 090400 | 729925300 | 43000 | 42900 | 43050 | 42850 | 2621 |
| 583 | 20230829 | 090300 | 617445450 | 42950 | 43100 | 43100 | 42900 | 4074 |
| 584 | 20230829 | 090200 | 442243650 | 43150 | 43250 | 43300 | 43100 | 2744 |
| 585 | 20230829 | 090100 | 323732500 | 43250 | 43600 | 43600 | 43200 | 4620 |
| 586 | 20230829 | 090000 | 122989450 | 43600 | 43550 | 43600 | 43550 | 2482 |