33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 3 | 20230829 | 192400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230829 | 192300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230829 | 192200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230829 | 192100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230829 | 192000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230829 | 191900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230829 | 191800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230829 | 191700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230829 | 191600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230829 | 191500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230829 | 191400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230829 | 191300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230829 | 191200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230829 | 191100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230829 | 191000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230829 | 190900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230829 | 190800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230829 | 190700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230829 | 190600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230829 | 190500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230829 | 190400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230829 | 190300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230829 | 190200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230829 | 190100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230829 | 190000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230829 | 185900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230829 | 185800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230829 | 185700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230829 | 185600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230829 | 185500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 33 | 20230829 | 185400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230829 | 185300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230829 | 185200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230829 | 185100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230829 | 185000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230829 | 184900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230829 | 184800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230829 | 184700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230829 | 184600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230829 | 184500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230829 | 184400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230829 | 184300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230829 | 184200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230829 | 184100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230829 | 184000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230829 | 183900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230829 | 183800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230829 | 183700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230829 | 183600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230829 | 183500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230829 | 183400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230829 | 183300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230829 | 183200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230829 | 183100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230829 | 183000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230829 | 182900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230829 | 182800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230829 | 182700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230829 | 182600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230829 | 182500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 63 | 20230829 | 182400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230829 | 182300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230829 | 182200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230829 | 182100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230829 | 182000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230829 | 181900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230829 | 181800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230829 | 181700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230829 | 181600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230829 | 181500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230829 | 181400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230829 | 181300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230829 | 181200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230829 | 181100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230829 | 181000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230829 | 180900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230829 | 180800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230829 | 180700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230829 | 180600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230829 | 180500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230829 | 180400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230829 | 180300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230829 | 180200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230829 | 180100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230829 | 180000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230829 | 175900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230829 | 175800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230829 | 175700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230829 | 175600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230829 | 175500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 93 | 20230829 | 175400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230829 | 175300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230829 | 175200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230829 | 175100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230829 | 175000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230829 | 174900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230829 | 174800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230829 | 174700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230829 | 174600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230829 | 174500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230829 | 174400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230829 | 174300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230829 | 174200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230829 | 174100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230829 | 174000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230829 | 173900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230829 | 173800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230829 | 173700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230829 | 173600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230829 | 173500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230829 | 173400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230829 | 173300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230829 | 173200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230829 | 173100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230829 | 173000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230829 | 172900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230829 | 172800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230829 | 172700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230829 | 172600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230829 | 172500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 123 | 20230829 | 172400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230829 | 172300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230829 | 172200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230829 | 172100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230829 | 172000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230829 | 171900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230829 | 171800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230829 | 171700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230829 | 171600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230829 | 171500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230829 | 171400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230829 | 171300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230829 | 171200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230829 | 171100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230829 | 171000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230829 | 170900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230829 | 170800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230829 | 170700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230829 | 170600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230829 | 170500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230829 | 170400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230829 | 170300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230829 | 170200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230829 | 170100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230829 | 170000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230829 | 165900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230829 | 165800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230829 | 165700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230829 | 165600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230829 | 165500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 153 | 20230829 | 165400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230829 | 165300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230829 | 165200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230829 | 165100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230829 | 165000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230829 | 164900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230829 | 164800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230829 | 164700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230829 | 164600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230829 | 164500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230829 | 164400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230829 | 164300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230829 | 164200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230829 | 164100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230829 | 164000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230829 | 163900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230829 | 163800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230829 | 163700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230829 | 163600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230829 | 163500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230829 | 163400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230829 | 163300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230829 | 163200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230829 | 163100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230829 | 163000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230829 | 162900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230829 | 162800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230829 | 162700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230829 | 162600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230829 | 162500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 183 | 20230829 | 162400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230829 | 162300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230829 | 162200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230829 | 162100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230829 | 162000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230829 | 161900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230829 | 161800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230829 | 161700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230829 | 161600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230829 | 161500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230829 | 161400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230829 | 161300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230829 | 161200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230829 | 161100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230829 | 161000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230829 | 160900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230829 | 160800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230829 | 160700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230829 | 160600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230829 | 160500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230829 | 160400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230829 | 160300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230829 | 160200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230829 | 160100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230829 | 160000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230829 | 155900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230829 | 155800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20230829 | 155700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20230829 | 155600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230829 | 155500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 213 | 20230829 | 155400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230829 | 155300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230829 | 155200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230829 | 155100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230829 | 155000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230829 | 154900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230829 | 154800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230829 | 154700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230829 | 154600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20230829 | 154500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20230829 | 154400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20230829 | 154300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20230829 | 154200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20230829 | 154100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20230829 | 154000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20230829 | 153900 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20230829 | 153800 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20230829 | 153700 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20230829 | 153600 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20230829 | 153500 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20230829 | 153400 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20230829 | 153300 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20230829 | 153200 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20230829 | 153100 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20230829 | 153000 | 6145073600 | 43600 | 43600 | 43600 | 43600 | 6166 |
| 238 | 20230829 | 152900 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230829 | 152800 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230829 | 152700 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230829 | 152600 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230829 | 152500 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 243 | 20230829 | 152400 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230829 | 152300 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230829 | 152200 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20230829 | 152100 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20230829 | 152000 | 5876236000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20230829 | 151900 | 5876236000 | 43700 | 43800 | 43800 | 43700 | 773 |
| 249 | 20230829 | 151800 | 5842433950 | 43750 | 43750 | 43800 | 43750 | 65 |
| 250 | 20230829 | 151700 | 5839590100 | 43700 | 43750 | 43750 | 43700 | 765 |
| 251 | 20230829 | 151600 | 5806138450 | 43750 | 43750 | 43750 | 43700 | 93 |
| 252 | 20230829 | 151500 | 5802070300 | 43800 | 43750 | 43800 | 43750 | 272 |
| 253 | 20230829 | 151400 | 5790169700 | 43800 | 43750 | 43800 | 43750 | 31 |
| 254 | 20230829 | 151300 | 5788812600 | 43750 | 43800 | 43800 | 43750 | 240 |
| 255 | 20230829 | 151200 | 5778304200 | 43800 | 43800 | 43800 | 43800 | 2 |
| 256 | 20230829 | 151100 | 5778216600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20230829 | 151000 | 5778216600 | 43800 | 43700 | 43800 | 43700 | 12 |
| 258 | 20230829 | 150900 | 5777691150 | 43750 | 43800 | 43800 | 43750 | 80 |
| 259 | 20230829 | 150800 | 5774190000 | 43750 | 43750 | 43750 | 43700 | 23 |
| 260 | 20230829 | 150700 | 5773183850 | 43700 | 43750 | 43750 | 43700 | 981 |
| 261 | 20230829 | 150600 | 5730282600 | 43800 | 43800 | 43800 | 43800 | 115 |
| 262 | 20230829 | 150500 | 5725245600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20230829 | 150400 | 5725245600 | 43800 | 43850 | 43850 | 43800 | 96 |
| 264 | 20230829 | 150300 | 5721039100 | 43850 | 43800 | 43850 | 43800 | 229 |
| 265 | 20230829 | 150200 | 5711008600 | 43800 | 43850 | 43850 | 43800 | 93 |
| 266 | 20230829 | 150100 | 5706932050 | 43800 | 43800 | 43800 | 43800 | 102 |
| 267 | 20230829 | 150000 | 5702464450 | 43800 | 43800 | 43800 | 43800 | 58 |
| 268 | 20230829 | 145900 | 5699924050 | 43800 | 43750 | 43800 | 43750 | 126 |
| 269 | 20230829 | 145800 | 5694406350 | 43750 | 43750 | 43750 | 43750 | 12 |
| 270 | 20230829 | 145700 | 5693881350 | 43800 | 43800 | 43800 | 43800 | 69 |
| 271 | 20230829 | 145600 | 5690859150 | 43800 | 43800 | 43800 | 43800 | 141 |
| 272 | 20230829 | 145500 | 5684683350 | 43750 | 43750 | 43800 | 43750 | 75 |
| 273 | 20230829 | 145400 | 5681401600 | 43750 | 43850 | 43850 | 43750 | 303 |
| 274 | 20230829 | 145300 | 5668126550 | 43800 | 43850 | 43850 | 43800 | 59 |
| 275 | 20230829 | 145200 | 5665540250 | 43850 | 43800 | 43850 | 43800 | 110 |
| 276 | 20230829 | 145100 | 5660721950 | 43800 | 43800 | 43800 | 43800 | 12 |
| 277 | 20230829 | 145000 | 5660196350 | 43850 | 43800 | 43850 | 43800 | 154 |
| 278 | 20230829 | 144900 | 5653451050 | 43800 | 43700 | 43800 | 43700 | 347 |
| 279 | 20230829 | 144800 | 5638269050 | 43700 | 43750 | 43750 | 43650 | 117 |
| 280 | 20230829 | 144700 | 5633156700 | 43750 | 43700 | 43750 | 43650 | 7 |
| 281 | 20230829 | 144600 | 5632850900 | 43650 | 43700 | 43750 | 43650 | 221 |
| 282 | 20230829 | 144500 | 5623196800 | 43750 | 43850 | 43850 | 43750 | 756 |
| 283 | 20230829 | 144400 | 5590093300 | 43900 | 43850 | 43900 | 43850 | 54 |
| 284 | 20230829 | 144300 | 5587725200 | 43850 | 43850 | 43850 | 43850 | 46 |
| 285 | 20230829 | 144200 | 5585708100 | 43850 | 43850 | 43850 | 43800 | 41 |
| 286 | 20230829 | 144100 | 5583911100 | 43850 | 43850 | 43850 | 43850 | 16 |
| 287 | 20230829 | 144000 | 5583209500 | 43850 | 43850 | 43850 | 43850 | 110 |
| 288 | 20230829 | 143900 | 5578386000 | 43900 | 43900 | 43900 | 43850 | 22 |
| 289 | 20230829 | 143800 | 5577421200 | 43850 | 43850 | 43850 | 43850 | 3 |
| 290 | 20230829 | 143700 | 5577289650 | 43900 | 43800 | 43900 | 43800 | 18 |
| 291 | 20230829 | 143600 | 5576501150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20230829 | 143500 | 5576501150 | 43800 | 43800 | 43800 | 43800 | 15 |
| 293 | 20230829 | 143400 | 5575844150 | 43900 | 43900 | 43900 | 43750 | 194 |
| 294 | 20230829 | 143300 | 5567338150 | 43900 | 43950 | 43950 | 43850 | 1324 |
| 295 | 20230829 | 143200 | 5509160700 | 44000 | 44000 | 44000 | 44000 | 110 |
| 296 | 20230829 | 143100 | 5504320700 | 44000 | 44000 | 44050 | 43950 | 475 |
| 297 | 20230829 | 143000 | 5483410000 | 44050 | 44000 | 44050 | 43950 | 215 |
| 298 | 20230829 | 142900 | 5473948650 | 44000 | 44000 | 44000 | 44000 | 118 |
| 299 | 20230829 | 142800 | 5468756650 | 44050 | 44050 | 44050 | 44000 | 631 |
| 300 | 20230829 | 142700 | 5440976750 | 44100 | 44100 | 44100 | 44100 | 64 |
| 301 | 20230829 | 142600 | 5438154350 | 44100 | 44050 | 44100 | 44050 | 82 |
| 302 | 20230829 | 142500 | 5434539050 | 44100 | 44050 | 44100 | 44050 | 110 |
| 303 | 20230829 | 142400 | 5429690350 | 44050 | 44050 | 44050 | 44050 | 65 |
| 304 | 20230829 | 142300 | 5426827100 | 44050 | 44000 | 44050 | 44000 | 94 |
| 305 | 20230829 | 142200 | 5422687900 | 44000 | 44000 | 44050 | 44000 | 259 |
| 306 | 20230829 | 142100 | 5411289700 | 43950 | 43900 | 43950 | 43900 | 149 |
| 307 | 20230829 | 142000 | 5404741950 | 43900 | 43950 | 43950 | 43900 | 416 |
| 308 | 20230829 | 141900 | 5386475400 | 43950 | 43950 | 43950 | 43900 | 99 |
| 309 | 20230829 | 141800 | 5382125150 | 43950 | 43900 | 43950 | 43900 | 80 |
| 310 | 20230829 | 141700 | 5378609400 | 43900 | 43950 | 43950 | 43900 | 78 |
| 311 | 20230829 | 141600 | 5375182000 | 43900 | 43850 | 43900 | 43850 | 77 |
| 312 | 20230829 | 141500 | 5371802200 | 43900 | 43850 | 43900 | 43850 | 230 |
| 313 | 20230829 | 141400 | 5361709600 | 43850 | 43750 | 43850 | 43700 | 544 |
| 314 | 20230829 | 141300 | 5337927700 | 43800 | 43950 | 43950 | 43750 | 620 |
| 315 | 20230829 | 141200 | 5310780950 | 43950 | 44000 | 44000 | 43850 | 688 |
| 316 | 20230829 | 141100 | 5280561350 | 44000 | 43950 | 44000 | 43950 | 166 |
| 317 | 20230829 | 141000 | 5273262650 | 43900 | 43950 | 43950 | 43900 | 115 |
| 318 | 20230829 | 140900 | 5268209200 | 43900 | 43900 | 43900 | 43900 | 1 |
| 319 | 20230829 | 140800 | 5268165300 | 43900 | 44000 | 44000 | 43900 | 170 |
| 320 | 20230829 | 140700 | 5260695500 | 43950 | 43900 | 43950 | 43900 | 98 |
| 321 | 20230829 | 140600 | 5256390100 | 43900 | 43800 | 43900 | 43750 | 392 |
| 322 | 20230829 | 140500 | 5239196800 | 43800 | 43800 | 43800 | 43750 | 135 |
| 323 | 20230829 | 140400 | 5233286300 | 43800 | 43800 | 43850 | 43800 | 38 |
| 324 | 20230829 | 140300 | 5231621000 | 43800 | 43750 | 43800 | 43750 | 148 |
| 325 | 20230829 | 140200 | 5225139450 | 43750 | 43750 | 43750 | 43750 | 180 |
| 326 | 20230829 | 140100 | 5217264450 | 43750 | 43750 | 43750 | 43750 | 19 |
| 327 | 20230829 | 140000 | 5216433200 | 43800 | 43800 | 43800 | 43800 | 43 |
| 328 | 20230829 | 135900 | 5214549800 | 43750 | 43800 | 43800 | 43750 | 189 |
| 329 | 20230829 | 135800 | 5206272000 | 43850 | 43850 | 43850 | 43850 | 21 |
| 330 | 20230829 | 135700 | 5205351150 | 43850 | 43850 | 43850 | 43800 | 33 |
| 331 | 20230829 | 135600 | 5203904900 | 43850 | 43850 | 43850 | 43850 | 17 |
| 332 | 20230829 | 135500 | 5203159450 | 43800 | 43800 | 43800 | 43800 | 17 |
| 333 | 20230829 | 135400 | 5202414850 | 43850 | 43800 | 43850 | 43800 | 73 |
| 334 | 20230829 | 135300 | 5199214750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 335 | 20230829 | 135200 | 5199214750 | 43800 | 43750 | 43800 | 43750 | 224 |
| 336 | 20230829 | 135100 | 5189404450 | 43750 | 43700 | 43750 | 43700 | 899 |
| 337 | 20230829 | 135000 | 5150115700 | 43650 | 43700 | 43700 | 43650 | 39 |
| 338 | 20230829 | 134900 | 5148412150 | 43700 | 43700 | 43700 | 43700 | 54 |
| 339 | 20230829 | 134800 | 5146052350 | 43700 | 43700 | 43700 | 43650 | 84 |
| 340 | 20230829 | 134700 | 5142382400 | 43650 | 43650 | 43650 | 43650 | 28 |
| 341 | 20230829 | 134600 | 5141160200 | 43700 | 43650 | 43700 | 43650 | 831 |
| 342 | 20230829 | 134500 | 5104877900 | 43650 | 43600 | 43650 | 43600 | 94 |
| 343 | 20230829 | 134400 | 5100776750 | 43600 | 43600 | 43600 | 43600 | 495 |
| 344 | 20230829 | 134300 | 5079194750 | 43550 | 43550 | 43550 | 43550 | 72 |
| 345 | 20230829 | 134200 | 5076059150 | 43550 | 43600 | 43600 | 43550 | 131 |
| 346 | 20230829 | 134100 | 5070352700 | 43600 | 43600 | 43600 | 43600 | 233 |
| 347 | 20230829 | 134000 | 5060193900 | 43600 | 43650 | 43650 | 43600 | 1518 |
| 348 | 20230829 | 133900 | 4993992900 | 43650 | 43700 | 43700 | 43650 | 99 |
| 349 | 20230829 | 133800 | 4989669900 | 43700 | 43700 | 43700 | 43700 | 20 |
| 350 | 20230829 | 133700 | 4988795900 | 43700 | 43700 | 43700 | 43700 | 17 |
| 351 | 20230829 | 133600 | 4988053000 | 43700 | 43700 | 43700 | 43700 | 48 |
| 352 | 20230829 | 133500 | 4985955400 | 43700 | 43650 | 43700 | 43600 | 925 |
| 353 | 20230829 | 133400 | 4945600050 | 43650 | 43600 | 43700 | 43600 | 174 |
| 354 | 20230829 | 133300 | 4938006300 | 43700 | 43650 | 43700 | 43600 | 200 |
| 355 | 20230829 | 133200 | 4929273900 | 43700 | 43850 | 43850 | 43700 | 1608 |
| 356 | 20230829 | 133100 | 4858891150 | 43800 | 43850 | 43850 | 43800 | 505 |
| 357 | 20230829 | 133000 | 4836748200 | 43850 | 43850 | 43850 | 43850 | 17 |
| 358 | 20230829 | 132900 | 4836002750 | 43900 | 43900 | 43900 | 43900 | 24 |
| 359 | 20230829 | 132800 | 4834949150 | 43850 | 43900 | 43950 | 43850 | 263 |
| 360 | 20230829 | 132700 | 4823403200 | 43900 | 43850 | 43900 | 43850 | 30 |
| 361 | 20230829 | 132600 | 4822086950 | 43900 | 43900 | 43900 | 43850 | 105 |
| 362 | 20230829 | 132500 | 4817477500 | 43900 | 43850 | 43950 | 43850 | 476 |
| 363 | 20230829 | 132400 | 4796581900 | 43850 | 43850 | 43850 | 43850 | 2 |
| 364 | 20230829 | 132300 | 4796494200 | 43850 | 43950 | 43950 | 43850 | 933 |
| 365 | 20230829 | 132200 | 4755522900 | 43950 | 43950 | 43950 | 43950 | 100 |
| 366 | 20230829 | 132100 | 4751127900 | 43950 | 44000 | 44000 | 43950 | 71 |
| 367 | 20230829 | 132000 | 4748004950 | 44000 | 44000 | 44000 | 44000 | 192 |
| 368 | 20230829 | 131900 | 4739556950 | 44000 | 44000 | 44050 | 44000 | 19 |
| 369 | 20230829 | 131800 | 4738720900 | 44000 | 44050 | 44050 | 44000 | 107 |
| 370 | 20230829 | 131700 | 4734012850 | 44050 | 44050 | 44050 | 44050 | 102 |
| 371 | 20230829 | 131600 | 4729519750 | 44050 | 44050 | 44050 | 44050 | 128 |
| 372 | 20230829 | 131500 | 4723881350 | 44050 | 44050 | 44050 | 44050 | 10 |
| 373 | 20230829 | 131400 | 4723440850 | 44050 | 44000 | 44050 | 44000 | 275 |
| 374 | 20230829 | 131300 | 4711333500 | 44000 | 44100 | 44100 | 44000 | 572 |
| 375 | 20230829 | 131200 | 4686142550 | 44100 | 44100 | 44100 | 44100 | 922 |
| 376 | 20230829 | 131100 | 4645482350 | 44100 | 44100 | 44100 | 44100 | 130 |
| 377 | 20230829 | 131000 | 4639749350 | 44100 | 44100 | 44100 | 44100 | 249 |
| 378 | 20230829 | 130900 | 4628768450 | 44100 | 44150 | 44150 | 44100 | 2007 |
| 379 | 20230829 | 130800 | 4540216600 | 44250 | 44250 | 44250 | 44150 | 580 |
| 380 | 20230829 | 130700 | 4514567500 | 44250 | 44200 | 44250 | 44200 | 22 |
| 381 | 20230829 | 130600 | 4513594950 | 44250 | 44250 | 44250 | 44250 | 229 |
| 382 | 20230829 | 130500 | 4503461700 | 44250 | 44300 | 44300 | 44250 | 334 |
| 383 | 20230829 | 130400 | 4488676300 | 44300 | 44300 | 44300 | 44300 | 320 |
| 384 | 20230829 | 130300 | 4474500300 | 44300 | 44300 | 44300 | 44300 | 21 |
| 385 | 20230829 | 130200 | 4473570000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 386 | 20230829 | 130100 | 4473570000 | 44300 | 44350 | 44350 | 44300 | 233 |
| 387 | 20230829 | 130000 | 4463237250 | 44350 | 44350 | 44350 | 44350 | 77 |
| 388 | 20230829 | 125900 | 4459822300 | 44350 | 44350 | 44350 | 44350 | 18 |
| 389 | 20230829 | 125800 | 4459024000 | 44350 | 44350 | 44350 | 44350 | 17 |
| 390 | 20230829 | 125700 | 4458270050 | 44350 | 44350 | 44350 | 44350 | 0 |
| 391 | 20230829 | 125600 | 4458270050 | 44350 | 44400 | 44450 | 44350 | 380 |
| 392 | 20230829 | 125500 | 4441400950 | 44400 | 44400 | 44400 | 44400 | 300 |
| 393 | 20230829 | 125400 | 4428080950 | 44350 | 44400 | 44400 | 44350 | 150 |
| 394 | 20230829 | 125300 | 4421421750 | 44350 | 44350 | 44350 | 44350 | 250 |
| 395 | 20230829 | 125200 | 4410334250 | 44350 | 44350 | 44350 | 44350 | 25 |
| 396 | 20230829 | 125100 | 4409225500 | 44350 | 44350 | 44350 | 44350 | 26 |
| 397 | 20230829 | 125000 | 4408072400 | 44400 | 44400 | 44400 | 44350 | 10 |
| 398 | 20230829 | 124900 | 4407628650 | 44400 | 44350 | 44400 | 44350 | 22 |
| 399 | 20230829 | 124800 | 4406652600 | 44400 | 44350 | 44400 | 44350 | 84 |
| 400 | 20230829 | 124700 | 4402923250 | 44400 | 44400 | 44400 | 44400 | 110 |
| 401 | 20230829 | 124600 | 4398039250 | 44450 | 44400 | 44450 | 44400 | 58 |
| 402 | 20230829 | 124500 | 4395462950 | 44400 | 44400 | 44400 | 44400 | 14 |
| 403 | 20230829 | 124400 | 4394841350 | 44400 | 44400 | 44400 | 44400 | 7 |
| 404 | 20230829 | 124300 | 4394530550 | 44400 | 44400 | 44400 | 44400 | 151 |
| 405 | 20230829 | 124200 | 4387826150 | 44350 | 44400 | 44400 | 44350 | 76 |
| 406 | 20230829 | 124100 | 4384452250 | 44400 | 44400 | 44400 | 44400 | 2 |
| 407 | 20230829 | 124000 | 4384363450 | 44400 | 44350 | 44400 | 44350 | 67 |
| 408 | 20230829 | 123900 | 4381389650 | 44350 | 44400 | 44400 | 44350 | 4 |
| 409 | 20230829 | 123800 | 4381212200 | 44350 | 44350 | 44350 | 44350 | 20 |
| 410 | 20230829 | 123700 | 4380325200 | 44350 | 44400 | 44400 | 44350 | 269 |
| 411 | 20230829 | 123600 | 4368389750 | 44400 | 44400 | 44400 | 44400 | 53 |
| 412 | 20230829 | 123500 | 4366036550 | 44450 | 44450 | 44450 | 44450 | 41 |
| 413 | 20230829 | 123400 | 4364214100 | 44400 | 44400 | 44400 | 44400 | 15 |
| 414 | 20230829 | 123300 | 4363548100 | 44450 | 44400 | 44450 | 44400 | 109 |
| 415 | 20230829 | 123200 | 4358705650 | 44450 | 44450 | 44450 | 44450 | 74 |
| 416 | 20230829 | 123100 | 4355416350 | 44500 | 44500 | 44500 | 44450 | 55 |
| 417 | 20230829 | 123000 | 4352970250 | 44450 | 44400 | 44450 | 44400 | 123 |
| 418 | 20230829 | 122900 | 4347502950 | 44400 | 44400 | 44400 | 44350 | 37 |
| 419 | 20230829 | 122800 | 4345860950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 420 | 20230829 | 122700 | 4345860950 | 44350 | 44400 | 44400 | 44350 | 372 |
| 421 | 20230829 | 122600 | 4329362350 | 44400 | 44450 | 44450 | 44400 | 171 |
| 422 | 20230829 | 122500 | 4321767250 | 44400 | 44400 | 44400 | 44400 | 16 |
| 423 | 20230829 | 122400 | 4321056850 | 44450 | 44400 | 44450 | 44400 | 38 |
| 424 | 20230829 | 122300 | 4319368400 | 44400 | 44400 | 44450 | 44400 | 19 |
| 425 | 20230829 | 122200 | 4318524750 | 44400 | 44350 | 44400 | 44350 | 174 |
| 426 | 20230829 | 122100 | 4310804850 | 44400 | 44350 | 44400 | 44300 | 1853 |
| 427 | 20230829 | 122000 | 4228618250 | 44350 | 44350 | 44350 | 44350 | 17 |
| 428 | 20230829 | 121900 | 4227864300 | 44400 | 44400 | 44400 | 44400 | 1 |
| 429 | 20230829 | 121800 | 4227819900 | 44350 | 44400 | 44450 | 44350 | 461 |
| 430 | 20230829 | 121700 | 4207369600 | 44450 | 44500 | 44500 | 44450 | 124 |
| 431 | 20230829 | 121600 | 4201856100 | 44450 | 44500 | 44500 | 44400 | 144 |
| 432 | 20230829 | 121500 | 4195455250 | 44400 | 44500 | 44500 | 44400 | 61 |
| 433 | 20230829 | 121400 | 4192740850 | 44400 | 44500 | 44500 | 44400 | 73 |
| 434 | 20230829 | 121300 | 4189493850 | 44450 | 44400 | 44450 | 44400 | 119 |
| 435 | 20230829 | 121200 | 4184205200 | 44500 | 44500 | 44500 | 44500 | 10 |
| 436 | 20230829 | 121100 | 4183760200 | 44500 | 44450 | 44500 | 44400 | 78 |
| 437 | 20230829 | 121000 | 4180293850 | 44500 | 44500 | 44500 | 44500 | 54 |
| 438 | 20230829 | 120900 | 4177890850 | 44450 | 44450 | 44450 | 44450 | 26 |
| 439 | 20230829 | 120800 | 4176735150 | 44450 | 44450 | 44450 | 44450 | 288 |
| 440 | 20230829 | 120700 | 4163933550 | 44450 | 44400 | 44450 | 44400 | 293 |
| 441 | 20230829 | 120600 | 4150910950 | 44400 | 44450 | 44450 | 44400 | 65 |
| 442 | 20230829 | 120500 | 4148023150 | 44450 | 44450 | 44450 | 44450 | 22 |
| 443 | 20230829 | 120400 | 4147045250 | 44450 | 44450 | 44450 | 44450 | 682 |
| 444 | 20230829 | 120300 | 4116730350 | 44450 | 44400 | 44450 | 44400 | 57 |
| 445 | 20230829 | 120200 | 4114197900 | 44400 | 44400 | 44400 | 44400 | 142 |
| 446 | 20230829 | 120100 | 4107893100 | 44400 | 44400 | 44400 | 44400 | 3 |
| 447 | 20230829 | 120000 | 4107759900 | 44400 | 44400 | 44400 | 44400 | 30 |
| 448 | 20230829 | 115900 | 4106427900 | 44400 | 44400 | 44400 | 44400 | 34 |
| 449 | 20230829 | 115800 | 4104918300 | 44400 | 44350 | 44400 | 44350 | 121 |
| 450 | 20230829 | 115700 | 4099546150 | 44350 | 44400 | 44400 | 44350 | 230 |
| 451 | 20230829 | 115600 | 4089343750 | 44400 | 44450 | 44500 | 44350 | 789 |
| 452 | 20230829 | 115500 | 4054327900 | 44450 | 44400 | 44450 | 44400 | 19 |
| 453 | 20230829 | 115400 | 4053484150 | 44450 | 44400 | 44450 | 44400 | 35 |
| 454 | 20230829 | 115300 | 4051928450 | 44400 | 44400 | 44400 | 44400 | 37 |
| 455 | 20230829 | 115200 | 4050285650 | 44400 | 44400 | 44400 | 44400 | 155 |
| 456 | 20230829 | 115100 | 4043403650 | 44400 | 44400 | 44400 | 44400 | 66 |
| 457 | 20230829 | 115000 | 4040473250 | 44450 | 44400 | 44450 | 44350 | 222 |
| 458 | 20230829 | 114900 | 4030618400 | 44400 | 44400 | 44400 | 44400 | 66 |
| 459 | 20230829 | 114800 | 4027688000 | 44400 | 44350 | 44400 | 44350 | 505 |
| 460 | 20230829 | 114700 | 4005284000 | 44350 | 44350 | 44350 | 44350 | 19 |
| 461 | 20230829 | 114600 | 4004441350 | 44350 | 44350 | 44350 | 44350 | 320 |
| 462 | 20230829 | 114500 | 3990249350 | 44350 | 44400 | 44400 | 44350 | 216 |
| 463 | 20230829 | 114400 | 3980659450 | 44400 | 44400 | 44400 | 44400 | 82 |
| 464 | 20230829 | 114300 | 3977018650 | 44500 | 44500 | 44500 | 44500 | 1 |
| 465 | 20230829 | 114200 | 3976974150 | 44400 | 44450 | 44450 | 44400 | 56 |
| 466 | 20230829 | 114100 | 3974486700 | 44450 | 44450 | 44450 | 44400 | 149 |
| 467 | 20230829 | 114000 | 3967865100 | 44500 | 44450 | 44500 | 44400 | 258 |
| 468 | 20230829 | 113900 | 3956401400 | 44450 | 44500 | 44500 | 44450 | 448 |
| 469 | 20230829 | 113800 | 3936471500 | 44500 | 44500 | 44500 | 44500 | 168 |
| 470 | 20230829 | 113700 | 3928995500 | 44500 | 44550 | 44550 | 44500 | 233 |
| 471 | 20230829 | 113600 | 3918615400 | 44550 | 44600 | 44600 | 44550 | 28 |
| 472 | 20230829 | 113500 | 3917367450 | 44600 | 44700 | 44700 | 44600 | 645 |
| 473 | 20230829 | 113400 | 3888568000 | 44650 | 44750 | 44750 | 44650 | 505 |
| 474 | 20230829 | 113300 | 3865992300 | 44750 | 44600 | 44750 | 44600 | 1597 |
| 475 | 20230829 | 113200 | 3794583150 | 44600 | 44600 | 44700 | 44550 | 481 |
| 476 | 20230829 | 113100 | 3773112950 | 44650 | 44600 | 44650 | 44500 | 620 |
| 477 | 20230829 | 113000 | 3745457550 | 44600 | 44450 | 44600 | 44400 | 1387 |
| 478 | 20230829 | 112900 | 3683695400 | 44450 | 44450 | 44450 | 44450 | 17 |
| 479 | 20230829 | 112800 | 3682939750 | 44450 | 44450 | 44450 | 44450 | 51 |
| 480 | 20230829 | 112700 | 3680672800 | 44450 | 44400 | 44500 | 44400 | 270 |
| 481 | 20230829 | 112600 | 3668670800 | 44400 | 44400 | 44400 | 44400 | 301 |
| 482 | 20230829 | 112500 | 3655306400 | 44450 | 44450 | 44450 | 44450 | 206 |
| 483 | 20230829 | 112400 | 3646149700 | 44450 | 44500 | 44500 | 44450 | 95 |
| 484 | 20230829 | 112300 | 3641926050 | 44450 | 44450 | 44500 | 44450 | 450 |
| 485 | 20230829 | 112200 | 3621906100 | 44450 | 44450 | 44500 | 44450 | 258 |
| 486 | 20230829 | 112100 | 3610432800 | 44500 | 44450 | 44500 | 44450 | 805 |
| 487 | 20230829 | 112000 | 3574643200 | 44450 | 44300 | 44450 | 44300 | 1995 |
| 488 | 20230829 | 111900 | 3486151400 | 44350 | 44350 | 44350 | 44300 | 242 |
| 489 | 20230829 | 111800 | 3475419550 | 44350 | 44250 | 44400 | 44250 | 3478 |
| 490 | 20230829 | 111700 | 3321301800 | 44250 | 44200 | 44250 | 44200 | 162 |
| 491 | 20230829 | 111600 | 3314134950 | 44200 | 44250 | 44250 | 44200 | 35 |
| 492 | 20230829 | 111500 | 3312586250 | 44250 | 44200 | 44250 | 44150 | 471 |
| 493 | 20230829 | 111400 | 3291782750 | 44200 | 44250 | 44250 | 44200 | 184 |
| 494 | 20230829 | 111300 | 3283640800 | 44250 | 44300 | 44300 | 44250 | 146 |
| 495 | 20230829 | 111200 | 3277173700 | 44250 | 44300 | 44300 | 44200 | 779 |
| 496 | 20230829 | 111100 | 3242684750 | 44300 | 44350 | 44350 | 44300 | 344 |
| 497 | 20230829 | 111000 | 3227429200 | 44300 | 44300 | 44350 | 44300 | 523 |
| 498 | 20230829 | 110900 | 3204259150 | 44300 | 44300 | 44400 | 44300 | 1040 |
| 499 | 20230829 | 110800 | 3158141650 | 44300 | 44150 | 44350 | 44150 | 4444 |
| 500 | 20230829 | 110700 | 2961446250 | 44150 | 44150 | 44200 | 44150 | 131 |
| 501 | 20230829 | 110600 | 2955662300 | 44150 | 44200 | 44200 | 44150 | 155 |
| 502 | 20230829 | 110500 | 2948813550 | 44200 | 44200 | 44200 | 44150 | 283 |
| 503 | 20230829 | 110400 | 2936310000 | 44150 | 44050 | 44250 | 44050 | 3101 |
| 504 | 20230829 | 110300 | 2799386450 | 44050 | 44050 | 44050 | 44050 | 261 |
| 505 | 20230829 | 110200 | 2787889400 | 44000 | 44050 | 44100 | 44000 | 339 |
| 506 | 20230829 | 110100 | 2772957100 | 44050 | 44100 | 44100 | 44050 | 272 |
| 507 | 20230829 | 110000 | 2760967350 | 44100 | 44050 | 44100 | 44000 | 676 |
| 508 | 20230829 | 105900 | 2731190050 | 44000 | 43900 | 44000 | 43900 | 741 |
| 509 | 20230829 | 105800 | 2698596200 | 43950 | 43850 | 43950 | 43850 | 771 |
| 510 | 20230829 | 105700 | 2664747850 | 43850 | 43850 | 43850 | 43850 | 216 |
| 511 | 20230829 | 105600 | 2655276250 | 43850 | 43850 | 43900 | 43850 | 79 |
| 512 | 20230829 | 105500 | 2651812050 | 43850 | 43850 | 43900 | 43850 | 67 |
| 513 | 20230829 | 105400 | 2648873100 | 43900 | 43900 | 43950 | 43900 | 106 |
| 514 | 20230829 | 105300 | 2644219600 | 43950 | 43800 | 43950 | 43800 | 2362 |
| 515 | 20230829 | 105200 | 2540539700 | 43800 | 43750 | 43800 | 43750 | 121 |
| 516 | 20230829 | 105100 | 2535242200 | 43800 | 43800 | 43850 | 43800 | 76 |
| 517 | 20230829 | 105000 | 2531913300 | 43800 | 43800 | 43850 | 43800 | 146 |
| 518 | 20230829 | 104900 | 2525518000 | 43800 | 43650 | 43800 | 43650 | 603 |
| 519 | 20230829 | 104800 | 2499131200 | 43700 | 43750 | 43750 | 43700 | 201 |
| 520 | 20230829 | 104700 | 2490347100 | 43750 | 43700 | 43750 | 43700 | 233 |
| 521 | 20230829 | 104600 | 2480153400 | 43700 | 43750 | 43750 | 43700 | 115 |
| 522 | 20230829 | 104500 | 2475122950 | 43750 | 43750 | 43750 | 43750 | 35 |
| 523 | 20230829 | 104400 | 2473591700 | 43700 | 43700 | 43700 | 43700 | 93 |
| 524 | 20230829 | 104300 | 2469527600 | 43650 | 43650 | 43700 | 43650 | 19 |
| 525 | 20230829 | 104200 | 2468698150 | 43650 | 43650 | 43650 | 43650 | 39 |
| 526 | 20230829 | 104100 | 2466995800 | 43650 | 43550 | 43650 | 43550 | 119 |
| 527 | 20230829 | 104000 | 2461803600 | 43650 | 43500 | 43650 | 43500 | 677 |
| 528 | 20230829 | 103900 | 2432329900 | 43500 | 43500 | 43500 | 43500 | 161 |
| 529 | 20230829 | 103800 | 2425326400 | 43500 | 43500 | 43500 | 43500 | 10 |
| 530 | 20230829 | 103700 | 2424891400 | 43500 | 43500 | 43500 | 43500 | 47 |
| 531 | 20230829 | 103600 | 2422846900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 532 | 20230829 | 103500 | 2422846900 | 43500 | 43550 | 43550 | 43500 | 104 |
| 533 | 20230829 | 103400 | 2418318300 | 43550 | 43550 | 43550 | 43550 | 22 |
| 534 | 20230829 | 103300 | 2417360200 | 43600 | 43600 | 43600 | 43600 | 53 |
| 535 | 20230829 | 103200 | 2415049400 | 43600 | 43650 | 43650 | 43600 | 12 |
| 536 | 20230829 | 103100 | 2414526150 | 43650 | 43650 | 43700 | 43650 | 53 |
| 537 | 20230829 | 103000 | 2412210200 | 43700 | 43650 | 43700 | 43650 | 33 |
| 538 | 20230829 | 102900 | 2410768800 | 43600 | 43600 | 43600 | 43600 | 18 |
| 539 | 20230829 | 102800 | 2409984000 | 43600 | 43600 | 43600 | 43600 | 16 |
| 540 | 20230829 | 102700 | 2409286400 | 43600 | 43600 | 43600 | 43600 | 20 |
| 541 | 20230829 | 102600 | 2408414400 | 43600 | 43600 | 43600 | 43600 | 34 |
| 542 | 20230829 | 102500 | 2406932000 | 43650 | 43600 | 43650 | 43600 | 271 |
| 543 | 20230829 | 102400 | 2395111400 | 43700 | 43650 | 43700 | 43650 | 67 |
| 544 | 20230829 | 102300 | 2392184000 | 43700 | 43700 | 43750 | 43700 | 237 |
| 545 | 20230829 | 102200 | 2381827050 | 43700 | 43650 | 43700 | 43650 | 711 |
| 546 | 20230829 | 102100 | 2350771350 | 43650 | 43600 | 43750 | 43600 | 1278 |
| 547 | 20230829 | 102000 | 2294985750 | 43600 | 43600 | 43650 | 43600 | 718 |
| 548 | 20230829 | 101900 | 2263677050 | 43600 | 43500 | 43600 | 43500 | 503 |
| 549 | 20230829 | 101800 | 2241787450 | 43450 | 43450 | 43450 | 43450 | 59 |
| 550 | 20230829 | 101700 | 2239223900 | 43450 | 43400 | 43450 | 43350 | 223 |
| 551 | 20230829 | 101600 | 2229535400 | 43400 | 43400 | 43400 | 43400 | 3 |
| 552 | 20230829 | 101500 | 2229405200 | 43300 | 43450 | 43450 | 43300 | 1129 |
| 553 | 20230829 | 101400 | 2180408000 | 43500 | 43500 | 43500 | 43500 | 1047 |
| 554 | 20230829 | 101300 | 2134863500 | 43450 | 43450 | 43500 | 43450 | 29 |
| 555 | 20230829 | 101200 | 2133602950 | 43450 | 43450 | 43450 | 43450 | 329 |
| 556 | 20230829 | 101100 | 2119307900 | 43450 | 43500 | 43500 | 43450 | 185 |
| 557 | 20230829 | 101000 | 2111261600 | 43500 | 43550 | 43550 | 43500 | 77 |
| 558 | 20230829 | 100900 | 2107909100 | 43550 | 43650 | 43650 | 43550 | 57 |
| 559 | 20230829 | 100800 | 2105423400 | 43650 | 43650 | 43650 | 43650 | 145 |
| 560 | 20230829 | 100700 | 2099094150 | 43650 | 43650 | 43700 | 43650 | 103 |
| 561 | 20230829 | 100600 | 2094596150 | 43600 | 43550 | 43600 | 43550 | 603 |
| 562 | 20230829 | 100500 | 2068334150 | 43550 | 43500 | 43550 | 43500 | 47 |
| 563 | 20230829 | 100400 | 2066289550 | 43500 | 43500 | 43500 | 43500 | 19 |
| 564 | 20230829 | 100300 | 2065463050 | 43500 | 43550 | 43550 | 43500 | 27 |
| 565 | 20230829 | 100200 | 2064287950 | 43550 | 43450 | 43550 | 43450 | 35 |
| 566 | 20230829 | 100100 | 2062766100 | 43500 | 43500 | 43500 | 43500 | 3 |
| 567 | 20230829 | 100000 | 2062635600 | 43500 | 43650 | 43650 | 43500 | 78 |
| 568 | 20230829 | 095900 | 2059233800 | 43600 | 43500 | 43700 | 43500 | 1264 |
| 569 | 20230829 | 095800 | 2004072200 | 43500 | 43400 | 43500 | 43350 | 381 |
| 570 | 20230829 | 095700 | 1987511150 | 43400 | 43550 | 43550 | 43400 | 248 |
| 571 | 20230829 | 095600 | 1976734450 | 43600 | 43550 | 43600 | 43450 | 161 |
| 572 | 20230829 | 095500 | 1969725450 | 43550 | 43600 | 43600 | 43550 | 127 |
| 573 | 20230829 | 095400 | 1964191450 | 43600 | 43550 | 43600 | 43550 | 101 |
| 574 | 20230829 | 095300 | 1959792850 | 43550 | 43550 | 43550 | 43400 | 2052 |
| 575 | 20230829 | 095200 | 1870720800 | 43550 | 43550 | 43550 | 43550 | 16 |
| 576 | 20230829 | 095100 | 1870024000 | 43500 | 43500 | 43500 | 43500 | 162 |
| 577 | 20230829 | 095000 | 1862977000 | 43300 | 43450 | 43450 | 43300 | 1285 |
| 578 | 20230829 | 094900 | 1807259750 | 43400 | 43650 | 43650 | 43400 | 994 |
| 579 | 20230829 | 094800 | 1763993250 | 43650 | 43650 | 43650 | 43650 | 35 |
| 580 | 20230829 | 094700 | 1762465500 | 43700 | 43600 | 43700 | 43600 | 148 |
| 581 | 20230829 | 094600 | 1756007900 | 43700 | 43600 | 43700 | 43600 | 360 |
| 582 | 20230829 | 094500 | 1740306450 | 43550 | 43550 | 43550 | 43550 | 126 |
| 583 | 20230829 | 094400 | 1734819150 | 43550 | 43550 | 43550 | 43550 | 158 |
| 584 | 20230829 | 094300 | 1727938250 | 43550 | 43550 | 43600 | 43550 | 275 |
| 585 | 20230829 | 094200 | 1715961950 | 43600 | 43700 | 43700 | 43600 | 205 |
| 586 | 20230829 | 094100 | 1707019850 | 43700 | 43700 | 43700 | 43700 | 17 |
| 587 | 20230829 | 094000 | 1706276950 | 43800 | 43800 | 43800 | 43650 | 1226 |
| 588 | 20230829 | 093900 | 1652670700 | 43800 | 43800 | 43800 | 43800 | 180 |
| 589 | 20230829 | 093800 | 1644786700 | 43800 | 43750 | 43850 | 43750 | 175 |
| 590 | 20230829 | 093700 | 1637119300 | 43800 | 43850 | 43900 | 43800 | 1020 |
| 591 | 20230829 | 093600 | 1592418600 | 43850 | 43900 | 43900 | 43850 | 118 |
| 592 | 20230829 | 093500 | 1587243400 | 43950 | 43950 | 44000 | 43900 | 710 |
| 593 | 20230829 | 093400 | 1556051550 | 43950 | 44000 | 44000 | 43950 | 719 |
| 594 | 20230829 | 093300 | 1524422600 | 44000 | 44050 | 44050 | 44000 | 679 |
| 595 | 20230829 | 093200 | 1494514700 | 44000 | 43950 | 44000 | 43950 | 332 |
| 596 | 20230829 | 093100 | 1479908000 | 43950 | 44000 | 44000 | 43900 | 215 |
| 597 | 20230829 | 093000 | 1470464150 | 43950 | 43900 | 43950 | 43900 | 251 |
| 598 | 20230829 | 092900 | 1459440650 | 43950 | 43950 | 43950 | 43900 | 315 |
| 599 | 20230829 | 092800 | 1445606600 | 43900 | 43950 | 43950 | 43850 | 291 |
| 600 | 20230829 | 092700 | 1432843700 | 43950 | 44050 | 44050 | 43950 | 216 |
| 601 | 20230829 | 092600 | 1423335350 | 44100 | 44100 | 44150 | 44000 | 868 |
| 602 | 20230829 | 092500 | 1385069300 | 44150 | 43850 | 44150 | 43850 | 2488 |
| 603 | 20230829 | 092400 | 1275578000 | 43800 | 43900 | 43900 | 43800 | 854 |
| 604 | 20230829 | 092300 | 1238154350 | 43900 | 43900 | 43900 | 43850 | 137 |
| 605 | 20230829 | 092200 | 1232143550 | 43850 | 43950 | 43950 | 43850 | 308 |
| 606 | 20230829 | 092100 | 1218634450 | 43950 | 43900 | 43950 | 43900 | 338 |
| 607 | 20230829 | 092000 | 1203796200 | 43850 | 44050 | 44050 | 43800 | 1513 |
| 608 | 20230829 | 091900 | 1137362200 | 44050 | 44000 | 44050 | 44000 | 430 |
| 609 | 20230829 | 091800 | 1118439250 | 44050 | 43850 | 44050 | 43800 | 4251 |
| 610 | 20230829 | 091700 | 931625050 | 43850 | 43700 | 43850 | 43700 | 1071 |
| 611 | 20230829 | 091600 | 884785350 | 43700 | 43550 | 43700 | 43500 | 871 |
| 612 | 20230829 | 091500 | 846837700 | 43550 | 43550 | 43650 | 43550 | 2047 |
| 613 | 20230829 | 091400 | 757598000 | 43550 | 43450 | 43550 | 43450 | 277 |
| 614 | 20230829 | 091300 | 745551050 | 43450 | 43600 | 43600 | 43450 | 436 |
| 615 | 20230829 | 091200 | 726585100 | 43550 | 43650 | 43700 | 43550 | 751 |
| 616 | 20230829 | 091100 | 693807650 | 43650 | 43600 | 43700 | 43600 | 380 |
| 617 | 20230829 | 091000 | 677228950 | 43500 | 43250 | 43500 | 43250 | 454 |
| 618 | 20230829 | 090900 | 657525350 | 43250 | 43150 | 43250 | 43150 | 522 |
| 619 | 20230829 | 090800 | 634980500 | 43150 | 43100 | 43200 | 43100 | 409 |
| 620 | 20230829 | 090700 | 617323550 | 43100 | 43150 | 43150 | 43000 | 687 |
| 621 | 20230829 | 090600 | 587749600 | 43150 | 43300 | 43300 | 43100 | 990 |
| 622 | 20230829 | 090500 | 544983950 | 43300 | 43350 | 43350 | 43300 | 1051 |
| 623 | 20230829 | 090400 | 499475050 | 43300 | 43400 | 43500 | 43300 | 607 |
| 624 | 20230829 | 090300 | 473127700 | 43300 | 43750 | 43750 | 43300 | 1475 |
| 625 | 20230829 | 090200 | 408956500 | 43750 | 43600 | 43850 | 43600 | 3683 |
| 626 | 20230829 | 090100 | 247987600 | 43600 | 43400 | 43650 | 43300 | 2053 |
| 627 | 20230829 | 090000 | 158777150 | 43400 | 43700 | 43700 | 43400 | 3639 |