36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 195800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 3 | 20230828 | 195700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20230828 | 195600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20230828 | 195500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20230828 | 195400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20230828 | 195300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20230828 | 195200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20230828 | 195100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20230828 | 195000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20230828 | 194900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20230828 | 194800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20230828 | 194700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20230828 | 194600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20230828 | 194500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20230828 | 194400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20230828 | 194300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20230828 | 194200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20230828 | 194100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20230828 | 194000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20230828 | 193900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20230828 | 193800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20230828 | 193700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20230828 | 193600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20230828 | 193500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20230828 | 193400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20230828 | 193300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20230828 | 193200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20230828 | 193100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20230828 | 193000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20230828 | 192900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20230828 | 192800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 33 | 20230828 | 192700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20230828 | 192600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20230828 | 192500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20230828 | 192400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20230828 | 192300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20230828 | 192200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20230828 | 192100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20230828 | 192000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20230828 | 191900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20230828 | 191800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20230828 | 191700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20230828 | 191600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20230828 | 191500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20230828 | 191400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20230828 | 191300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20230828 | 191200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20230828 | 191100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20230828 | 191000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20230828 | 190900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20230828 | 190800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20230828 | 190700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20230828 | 190600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20230828 | 190500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20230828 | 190400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20230828 | 190300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20230828 | 190200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20230828 | 190100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20230828 | 190000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20230828 | 185900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20230828 | 185800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 63 | 20230828 | 185700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20230828 | 185600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20230828 | 185500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20230828 | 185400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20230828 | 185300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20230828 | 185200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20230828 | 185100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20230828 | 185000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20230828 | 184900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20230828 | 184800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20230828 | 184700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20230828 | 184600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20230828 | 184500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20230828 | 184400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20230828 | 184300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20230828 | 184200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20230828 | 184100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20230828 | 184000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20230828 | 183900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20230828 | 183800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20230828 | 183700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20230828 | 183600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20230828 | 183500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20230828 | 183400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20230828 | 183300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20230828 | 183200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20230828 | 183100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20230828 | 183000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20230828 | 182900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20230828 | 182800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 93 | 20230828 | 182700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20230828 | 182600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20230828 | 182500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20230828 | 182400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20230828 | 182300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20230828 | 182200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20230828 | 182100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20230828 | 182000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20230828 | 181900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20230828 | 181800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20230828 | 181700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20230828 | 181600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20230828 | 181500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20230828 | 181400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20230828 | 181300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20230828 | 181200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20230828 | 181100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20230828 | 181000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20230828 | 180900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20230828 | 180800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20230828 | 180700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20230828 | 180600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20230828 | 180500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20230828 | 180400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20230828 | 180300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20230828 | 180200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20230828 | 180100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20230828 | 180000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20230828 | 175900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20230828 | 175800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 123 | 20230828 | 175700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20230828 | 175600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20230828 | 175500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20230828 | 175400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20230828 | 175300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20230828 | 175200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20230828 | 175100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20230828 | 175000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20230828 | 174900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20230828 | 174800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20230828 | 174700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20230828 | 174600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20230828 | 174500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20230828 | 174400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20230828 | 174300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20230828 | 174200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20230828 | 174100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20230828 | 174000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20230828 | 173900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20230828 | 173800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20230828 | 173700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20230828 | 173600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20230828 | 173500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20230828 | 173400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20230828 | 173300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20230828 | 173200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20230828 | 173100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20230828 | 173000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20230828 | 172900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20230828 | 172800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 153 | 20230828 | 172700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20230828 | 172600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20230828 | 172500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20230828 | 172400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20230828 | 172300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20230828 | 172200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20230828 | 172100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20230828 | 172000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20230828 | 171900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20230828 | 171800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20230828 | 171700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20230828 | 171600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20230828 | 171500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20230828 | 171400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20230828 | 171300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20230828 | 171200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20230828 | 171100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20230828 | 171000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20230828 | 170900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20230828 | 170800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20230828 | 170700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20230828 | 170600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20230828 | 170500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20230828 | 170400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20230828 | 170300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20230828 | 170200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20230828 | 170100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20230828 | 170000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20230828 | 165900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20230828 | 165800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 183 | 20230828 | 165700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20230828 | 165600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20230828 | 165500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20230828 | 165400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230828 | 165300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230828 | 165200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230828 | 165100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230828 | 165000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230828 | 164900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230828 | 164800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230828 | 164700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230828 | 164600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230828 | 164500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230828 | 164400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20230828 | 164300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20230828 | 164200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20230828 | 164100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20230828 | 164000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20230828 | 163900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20230828 | 163800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20230828 | 163700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20230828 | 163600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20230828 | 163500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20230828 | 163400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20230828 | 163300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20230828 | 163200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230828 | 163100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230828 | 163000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230828 | 162900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230828 | 162800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 213 | 20230828 | 162700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230828 | 162600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230828 | 162500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20230828 | 162400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20230828 | 162300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20230828 | 162200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20230828 | 162100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20230828 | 162000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20230828 | 161900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20230828 | 161800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20230828 | 161700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20230828 | 161600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20230828 | 161500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20230828 | 161400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20230828 | 161300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20230828 | 161200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20230828 | 161100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20230828 | 161000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20230828 | 160900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20230828 | 160800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20230828 | 160700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20230828 | 160600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20230828 | 160500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20230828 | 160400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20230828 | 160300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20230828 | 160200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20230828 | 160100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20230828 | 160000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20230828 | 155900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20230828 | 155800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 243 | 20230828 | 155700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20230828 | 155600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20230828 | 155500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20230828 | 155400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20230828 | 155300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20230828 | 155200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20230828 | 155100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20230828 | 155000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20230828 | 154900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20230828 | 154800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20230828 | 154700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20230828 | 154600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20230828 | 154500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20230828 | 154400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20230828 | 154300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20230828 | 154200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20230828 | 154100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20230828 | 154000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20230828 | 153900 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20230828 | 153800 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20230828 | 153700 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20230828 | 153600 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20230828 | 153500 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20230828 | 153400 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20230828 | 153300 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20230828 | 153200 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20230828 | 153100 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20230828 | 153000 | 13472943750 | 44700 | 44700 | 44700 | 44700 | 3630 |
| 271 | 20230828 | 152900 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 272 | 20230828 | 152800 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 273 | 20230828 | 152700 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 274 | 20230828 | 152600 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 275 | 20230828 | 152500 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 276 | 20230828 | 152400 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 277 | 20230828 | 152300 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 278 | 20230828 | 152200 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 279 | 20230828 | 152100 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 280 | 20230828 | 152000 | 13310682750 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20230828 | 151900 | 13310682750 | 44750 | 44800 | 44800 | 44750 | 913 |
| 282 | 20230828 | 151800 | 13269821700 | 44800 | 44800 | 44800 | 44800 | 314 |
| 283 | 20230828 | 151700 | 13255754500 | 44800 | 44850 | 44850 | 44750 | 1027 |
| 284 | 20230828 | 151600 | 13209742650 | 44800 | 44850 | 44850 | 44800 | 320 |
| 285 | 20230828 | 151500 | 13195392150 | 44850 | 44950 | 44950 | 44850 | 1081 |
| 286 | 20230828 | 151400 | 13146894450 | 44950 | 44950 | 44950 | 44900 | 756 |
| 287 | 20230828 | 151300 | 13112931900 | 44950 | 44950 | 44950 | 44850 | 1125 |
| 288 | 20230828 | 151200 | 13062406500 | 44900 | 44850 | 44900 | 44850 | 503 |
| 289 | 20230828 | 151100 | 13039834250 | 44850 | 44950 | 44950 | 44850 | 816 |
| 290 | 20230828 | 151000 | 13003214450 | 44950 | 44950 | 44950 | 44900 | 697 |
| 291 | 20230828 | 150900 | 12971900350 | 44950 | 44950 | 44950 | 44900 | 808 |
| 292 | 20230828 | 150800 | 12935602250 | 44900 | 44950 | 44950 | 44850 | 1027 |
| 293 | 20230828 | 150700 | 12889495050 | 44900 | 44900 | 44900 | 44850 | 608 |
| 294 | 20230828 | 150600 | 12862199450 | 44900 | 44900 | 44900 | 44850 | 1158 |
| 295 | 20230828 | 150500 | 12810235550 | 44900 | 44950 | 44950 | 44850 | 818 |
| 296 | 20230828 | 150400 | 12773532250 | 44900 | 44900 | 44950 | 44900 | 487 |
| 297 | 20230828 | 150300 | 12751662650 | 44950 | 44900 | 44950 | 44900 | 441 |
| 298 | 20230828 | 150200 | 12731848600 | 44900 | 44900 | 44900 | 44850 | 289 |
| 299 | 20230828 | 150100 | 12718873150 | 44900 | 44900 | 44950 | 44850 | 335 |
| 300 | 20230828 | 150000 | 12703832200 | 44900 | 44950 | 44950 | 44850 | 687 |
| 301 | 20230828 | 145900 | 12672985750 | 44900 | 44900 | 44950 | 44850 | 378 |
| 302 | 20230828 | 145800 | 12656012350 | 44900 | 44950 | 44950 | 44850 | 764 |
| 303 | 20230828 | 145700 | 12621711050 | 44900 | 44950 | 45000 | 44900 | 1015 |
| 304 | 20230828 | 145600 | 12576099500 | 44950 | 44950 | 44950 | 44900 | 281 |
| 305 | 20230828 | 145500 | 12563469650 | 44950 | 44950 | 44950 | 44900 | 365 |
| 306 | 20230828 | 145400 | 12547065800 | 44950 | 44950 | 44950 | 44900 | 312 |
| 307 | 20230828 | 145300 | 12533042950 | 44950 | 44900 | 44950 | 44900 | 438 |
| 308 | 20230828 | 145200 | 12513358900 | 44950 | 44900 | 44950 | 44900 | 508 |
| 309 | 20230828 | 145100 | 12490545450 | 44850 | 44900 | 44900 | 44850 | 229 |
| 310 | 20230828 | 145000 | 12480266900 | 44900 | 44900 | 44900 | 44850 | 383 |
| 311 | 20230828 | 144900 | 12463075000 | 44900 | 44900 | 44900 | 44850 | 324 |
| 312 | 20230828 | 144800 | 12448532650 | 44900 | 44850 | 44900 | 44850 | 311 |
| 313 | 20230828 | 144700 | 12434574850 | 44900 | 44900 | 44950 | 44850 | 1350 |
| 314 | 20230828 | 144600 | 12373990650 | 44950 | 44900 | 44950 | 44850 | 544 |
| 315 | 20230828 | 144500 | 12349560450 | 44850 | 44900 | 44900 | 44850 | 475 |
| 316 | 20230828 | 144400 | 12328235350 | 44900 | 44900 | 44900 | 44850 | 259 |
| 317 | 20230828 | 144300 | 12316609450 | 44900 | 44900 | 44900 | 44850 | 672 |
| 318 | 20230828 | 144200 | 12286444150 | 44900 | 44850 | 44900 | 44850 | 676 |
| 319 | 20230828 | 144100 | 12256120700 | 44850 | 44850 | 44850 | 44800 | 694 |
| 320 | 20230828 | 144000 | 12224998050 | 44850 | 44850 | 44850 | 44800 | 426 |
| 321 | 20230828 | 143900 | 12205895600 | 44800 | 44850 | 44850 | 44800 | 289 |
| 322 | 20230828 | 143800 | 12192935450 | 44800 | 44850 | 44850 | 44800 | 1035 |
| 323 | 20230828 | 143700 | 12146521600 | 44850 | 44850 | 44850 | 44800 | 311 |
| 324 | 20230828 | 143600 | 12132575750 | 44800 | 44850 | 44850 | 44800 | 325 |
| 325 | 20230828 | 143500 | 12118006800 | 44800 | 44850 | 44850 | 44800 | 125 |
| 326 | 20230828 | 143400 | 12112403200 | 44800 | 44800 | 44850 | 44750 | 642 |
| 327 | 20230828 | 143300 | 12083641900 | 44800 | 44800 | 44800 | 44750 | 285 |
| 328 | 20230828 | 143200 | 12070876050 | 44800 | 44800 | 44800 | 44750 | 244 |
| 329 | 20230828 | 143100 | 12059946300 | 44800 | 44800 | 44800 | 44750 | 432 |
| 330 | 20230828 | 143000 | 12040595050 | 44800 | 44750 | 44800 | 44750 | 465 |
| 331 | 20230828 | 142900 | 12019768750 | 44750 | 44800 | 44800 | 44750 | 272 |
| 332 | 20230828 | 142800 | 12007590900 | 44800 | 44800 | 44800 | 44750 | 451 |
| 333 | 20230828 | 142700 | 11987389750 | 44750 | 44750 | 44800 | 44750 | 209 |
| 334 | 20230828 | 142600 | 11978032700 | 44750 | 44750 | 44800 | 44750 | 483 |
| 335 | 20230828 | 142500 | 11956414550 | 44750 | 44750 | 44800 | 44700 | 667 |
| 336 | 20230828 | 142400 | 11926573400 | 44700 | 44700 | 44750 | 44700 | 308 |
| 337 | 20230828 | 142300 | 11912794950 | 44700 | 44750 | 44750 | 44700 | 285 |
| 338 | 20230828 | 142200 | 11900044800 | 44750 | 44750 | 44750 | 44700 | 465 |
| 339 | 20230828 | 142100 | 11879245300 | 44750 | 44700 | 44750 | 44700 | 337 |
| 340 | 20230828 | 142000 | 11864177100 | 44700 | 44700 | 44700 | 44650 | 399 |
| 341 | 20230828 | 141900 | 11846348750 | 44700 | 44700 | 44700 | 44650 | 317 |
| 342 | 20230828 | 141800 | 11832184150 | 44700 | 44700 | 44700 | 44650 | 440 |
| 343 | 20230828 | 141700 | 11812518700 | 44650 | 44700 | 44700 | 44650 | 402 |
| 344 | 20230828 | 141600 | 11794551750 | 44650 | 44700 | 44700 | 44650 | 317 |
| 345 | 20230828 | 141500 | 11780387250 | 44650 | 44700 | 44700 | 44650 | 259 |
| 346 | 20230828 | 141400 | 11768814450 | 44700 | 44700 | 44700 | 44650 | 283 |
| 347 | 20230828 | 141300 | 11756169650 | 44700 | 44650 | 44700 | 44600 | 477 |
| 348 | 20230828 | 141200 | 11734869600 | 44650 | 44650 | 44650 | 44600 | 383 |
| 349 | 20230828 | 141100 | 11717775150 | 44600 | 44650 | 44650 | 44600 | 266 |
| 350 | 20230828 | 141000 | 11705903550 | 44600 | 44650 | 44650 | 44600 | 123 |
| 351 | 20230828 | 140900 | 11700415300 | 44650 | 44600 | 44650 | 44550 | 385 |
| 352 | 20230828 | 140800 | 11683243800 | 44600 | 44650 | 44650 | 44550 | 714 |
| 353 | 20230828 | 140700 | 11651397850 | 44650 | 44700 | 44700 | 44650 | 458 |
| 354 | 20230828 | 140600 | 11630946700 | 44700 | 44650 | 44700 | 44650 | 208 |
| 355 | 20230828 | 140500 | 11621653600 | 44650 | 44700 | 44700 | 44650 | 486 |
| 356 | 20230828 | 140400 | 11599945650 | 44700 | 44700 | 44700 | 44650 | 182 |
| 357 | 20230828 | 140300 | 11591816600 | 44650 | 44700 | 44700 | 44650 | 212 |
| 358 | 20230828 | 140200 | 11582345350 | 44700 | 44700 | 44700 | 44650 | 418 |
| 359 | 20230828 | 140100 | 11563670900 | 44650 | 44650 | 44700 | 44650 | 261 |
| 360 | 20230828 | 140000 | 11552011350 | 44700 | 44650 | 44700 | 44650 | 99 |
| 361 | 20230828 | 135900 | 11547589850 | 44650 | 44650 | 44700 | 44650 | 274 |
| 362 | 20230828 | 135800 | 11535353950 | 44700 | 44650 | 44700 | 44650 | 160 |
| 363 | 20230828 | 135700 | 11528205750 | 44700 | 44650 | 44700 | 44650 | 343 |
| 364 | 20230828 | 135600 | 11512884500 | 44650 | 44700 | 44700 | 44650 | 316 |
| 365 | 20230828 | 135500 | 11498770450 | 44650 | 44650 | 44700 | 44650 | 303 |
| 366 | 20230828 | 135400 | 11485238900 | 44600 | 44650 | 44700 | 44600 | 327 |
| 367 | 20230828 | 135300 | 11470638700 | 44600 | 44650 | 44700 | 44600 | 234 |
| 368 | 20230828 | 135200 | 11460192100 | 44650 | 44650 | 44700 | 44600 | 579 |
| 369 | 20230828 | 135100 | 11434339600 | 44650 | 44650 | 44700 | 44650 | 420 |
| 370 | 20230828 | 135000 | 11415584850 | 44650 | 44700 | 44700 | 44650 | 258 |
| 371 | 20230828 | 134900 | 11404059150 | 44650 | 44700 | 44700 | 44650 | 118 |
| 372 | 20230828 | 134800 | 11398785600 | 44700 | 44700 | 44700 | 44650 | 107 |
| 373 | 20230828 | 134700 | 11394006100 | 44650 | 44650 | 44700 | 44650 | 221 |
| 374 | 20230828 | 134600 | 11384136300 | 44650 | 44650 | 44650 | 44600 | 206 |
| 375 | 20230828 | 134500 | 11374943100 | 44650 | 44600 | 44650 | 44550 | 1363 |
| 376 | 20230828 | 134400 | 11314138300 | 44600 | 44600 | 44600 | 44550 | 204 |
| 377 | 20230828 | 134300 | 11305042550 | 44550 | 44600 | 44600 | 44550 | 272 |
| 378 | 20230828 | 134200 | 11292917250 | 44550 | 44600 | 44600 | 44550 | 152 |
| 379 | 20230828 | 134100 | 11286140600 | 44600 | 44550 | 44600 | 44500 | 319 |
| 380 | 20230828 | 134000 | 11271922550 | 44550 | 44550 | 44550 | 44500 | 146 |
| 381 | 20230828 | 133900 | 11265423750 | 44550 | 44550 | 44550 | 44500 | 185 |
| 382 | 20230828 | 133800 | 11257187550 | 44550 | 44550 | 44600 | 44500 | 206 |
| 383 | 20230828 | 133700 | 11248012300 | 44500 | 44500 | 44550 | 44500 | 1154 |
| 384 | 20230828 | 133600 | 11196654100 | 44500 | 44550 | 44550 | 44500 | 144 |
| 385 | 20230828 | 133500 | 11190245100 | 44550 | 44500 | 44550 | 44500 | 365 |
| 386 | 20230828 | 133400 | 11173987600 | 44500 | 44500 | 44500 | 44450 | 69 |
| 387 | 20230828 | 133300 | 11170918150 | 44450 | 44550 | 44550 | 44450 | 209 |
| 388 | 20230828 | 133200 | 11161616050 | 44500 | 44500 | 44500 | 44500 | 185 |
| 389 | 20230828 | 133100 | 11153383550 | 44500 | 44500 | 44500 | 44450 | 108 |
| 390 | 20230828 | 133000 | 11148579850 | 44550 | 44400 | 44550 | 44400 | 1144 |
| 391 | 20230828 | 132900 | 11097730850 | 44400 | 44500 | 44500 | 44400 | 695 |
| 392 | 20230828 | 132800 | 11066838550 | 44450 | 44500 | 44500 | 44450 | 99 |
| 393 | 20230828 | 132700 | 11062434600 | 44500 | 44500 | 44550 | 44500 | 359 |
| 394 | 20230828 | 132600 | 11046458550 | 44500 | 44500 | 44550 | 44500 | 130 |
| 395 | 20230828 | 132500 | 11040672950 | 44500 | 44500 | 44550 | 44450 | 219 |
| 396 | 20230828 | 132400 | 11030928750 | 44500 | 44600 | 44600 | 44500 | 902 |
| 397 | 20230828 | 132300 | 10990765200 | 44600 | 44550 | 44600 | 44550 | 109 |
| 398 | 20230828 | 132200 | 10985908950 | 44550 | 44500 | 44600 | 44500 | 180 |
| 399 | 20230828 | 132100 | 10977890300 | 44550 | 44600 | 44600 | 44550 | 293 |
| 400 | 20230828 | 132000 | 10964835900 | 44600 | 44550 | 44600 | 44550 | 320 |
| 401 | 20230828 | 131900 | 10950579650 | 44600 | 44600 | 44600 | 44500 | 300 |
| 402 | 20230828 | 131800 | 10937217850 | 44600 | 44550 | 44600 | 44500 | 222 |
| 403 | 20230828 | 131700 | 10927330150 | 44550 | 44500 | 44550 | 44500 | 148 |
| 404 | 20230828 | 131600 | 10920740200 | 44500 | 44550 | 44550 | 44500 | 103 |
| 405 | 20230828 | 131500 | 10916153100 | 44550 | 44500 | 44550 | 44500 | 511 |
| 406 | 20230828 | 131400 | 10893407900 | 44550 | 44550 | 44550 | 44500 | 116 |
| 407 | 20230828 | 131300 | 10888243050 | 44500 | 44550 | 44550 | 44500 | 73 |
| 408 | 20230828 | 131200 | 10884993650 | 44550 | 44450 | 44550 | 44450 | 160 |
| 409 | 20230828 | 131100 | 10877877150 | 44500 | 44400 | 44500 | 44400 | 138 |
| 410 | 20230828 | 131000 | 10871742500 | 44450 | 44450 | 44450 | 44400 | 146 |
| 411 | 20230828 | 130900 | 10865256350 | 44450 | 44450 | 44450 | 44400 | 68 |
| 412 | 20230828 | 130800 | 10862235400 | 44450 | 44400 | 44500 | 44350 | 398 |
| 413 | 20230828 | 130700 | 10844533100 | 44400 | 44400 | 44400 | 44350 | 183 |
| 414 | 20230828 | 130600 | 10836408950 | 44400 | 44350 | 44400 | 44350 | 209 |
| 415 | 20230828 | 130500 | 10827133100 | 44400 | 44400 | 44400 | 44350 | 73 |
| 416 | 20230828 | 130400 | 10823894500 | 44400 | 44400 | 44400 | 44350 | 100 |
| 417 | 20230828 | 130300 | 10819457250 | 44350 | 44400 | 44400 | 44350 | 131 |
| 418 | 20230828 | 130200 | 10813644000 | 44400 | 44350 | 44400 | 44350 | 93 |
| 419 | 20230828 | 130100 | 10809517450 | 44350 | 44350 | 44350 | 44300 | 107 |
| 420 | 20230828 | 130000 | 10804773600 | 44350 | 44350 | 44400 | 44300 | 188 |
| 421 | 20230828 | 125900 | 10796443300 | 44350 | 44350 | 44350 | 44350 | 142 |
| 422 | 20230828 | 125800 | 10790145600 | 44350 | 44350 | 44350 | 44300 | 232 |
| 423 | 20230828 | 125700 | 10779866350 | 44350 | 44350 | 44350 | 44300 | 129 |
| 424 | 20230828 | 125600 | 10774149500 | 44300 | 44300 | 44350 | 44300 | 243 |
| 425 | 20230828 | 125500 | 10763383950 | 44350 | 44300 | 44350 | 44300 | 140 |
| 426 | 20230828 | 125400 | 10757180800 | 44350 | 44300 | 44350 | 44300 | 144 |
| 427 | 20230828 | 125300 | 10750800550 | 44350 | 44300 | 44350 | 44300 | 684 |
| 428 | 20230828 | 125200 | 10720495250 | 44300 | 44350 | 44350 | 44300 | 301 |
| 429 | 20230828 | 125100 | 10707151550 | 44350 | 44350 | 44400 | 44300 | 516 |
| 430 | 20230828 | 125000 | 10684269350 | 44350 | 44400 | 44400 | 44350 | 88 |
| 431 | 20230828 | 124900 | 10680364300 | 44400 | 44400 | 44400 | 44300 | 1217 |
| 432 | 20230828 | 124800 | 10626397750 | 44350 | 44350 | 44400 | 44350 | 258 |
| 433 | 20230828 | 124700 | 10614951300 | 44400 | 44400 | 44400 | 44350 | 77 |
| 434 | 20230828 | 124600 | 10611533900 | 44350 | 44400 | 44450 | 44350 | 690 |
| 435 | 20230828 | 124500 | 10580914450 | 44450 | 44450 | 44450 | 44400 | 796 |
| 436 | 20230828 | 124400 | 10545569250 | 44450 | 44400 | 44450 | 44400 | 155 |
| 437 | 20230828 | 124300 | 10538682500 | 44450 | 44400 | 44450 | 44400 | 233 |
| 438 | 20230828 | 124200 | 10528336300 | 44450 | 44400 | 44450 | 44400 | 143 |
| 439 | 20230828 | 124100 | 10521985350 | 44450 | 44450 | 44500 | 44400 | 216 |
| 440 | 20230828 | 124000 | 10512392300 | 44450 | 44400 | 44500 | 44400 | 231 |
| 441 | 20230828 | 123900 | 10502128300 | 44400 | 44550 | 44550 | 44400 | 241 |
| 442 | 20230828 | 123800 | 10491414700 | 44550 | 44450 | 44600 | 44450 | 372 |
| 443 | 20230828 | 123700 | 10474852000 | 44450 | 44450 | 44450 | 44400 | 429 |
| 444 | 20230828 | 123600 | 10455795150 | 44450 | 44450 | 44450 | 44400 | 137 |
| 445 | 20230828 | 123500 | 10449710950 | 44400 | 44450 | 44500 | 44400 | 641 |
| 446 | 20230828 | 123400 | 10421219850 | 44450 | 44500 | 44500 | 44450 | 29 |
| 447 | 20230828 | 123300 | 10419929850 | 44450 | 44500 | 44500 | 44450 | 496 |
| 448 | 20230828 | 123200 | 10397879800 | 44500 | 44450 | 44500 | 44450 | 480 |
| 449 | 20230828 | 123100 | 10376542250 | 44450 | 44500 | 44500 | 44450 | 170 |
| 450 | 20230828 | 123000 | 10368983300 | 44500 | 44500 | 44550 | 44450 | 655 |
| 451 | 20230828 | 122900 | 10339837200 | 44550 | 44550 | 44550 | 44500 | 143 |
| 452 | 20230828 | 122800 | 10333467050 | 44550 | 44600 | 44600 | 44550 | 1168 |
| 453 | 20230828 | 122700 | 10281428300 | 44600 | 44600 | 44600 | 44550 | 156 |
| 454 | 20230828 | 122600 | 10274476800 | 44650 | 44550 | 44650 | 44550 | 178 |
| 455 | 20230828 | 122500 | 10266539200 | 44600 | 44600 | 44650 | 44600 | 485 |
| 456 | 20230828 | 122400 | 10244907750 | 44600 | 44600 | 44600 | 44550 | 367 |
| 457 | 20230828 | 122300 | 10228556250 | 44600 | 44550 | 44600 | 44550 | 263 |
| 458 | 20230828 | 122200 | 10216831700 | 44550 | 44600 | 44600 | 44500 | 319 |
| 459 | 20230828 | 122100 | 10202620400 | 44600 | 44550 | 44600 | 44500 | 212 |
| 460 | 20230828 | 122000 | 10193179750 | 44600 | 44550 | 44600 | 44500 | 524 |
| 461 | 20230828 | 121900 | 10169835600 | 44500 | 44550 | 44550 | 44500 | 161 |
| 462 | 20230828 | 121800 | 10162668950 | 44550 | 44500 | 44550 | 44500 | 339 |
| 463 | 20230828 | 121700 | 10147572350 | 44500 | 44450 | 44500 | 44450 | 398 |
| 464 | 20230828 | 121600 | 10129864350 | 44450 | 44500 | 44500 | 44450 | 174 |
| 465 | 20230828 | 121500 | 10122128700 | 44500 | 44500 | 44500 | 44450 | 236 |
| 466 | 20230828 | 121400 | 10111637100 | 44450 | 44500 | 44500 | 44450 | 100 |
| 467 | 20230828 | 121300 | 10107191000 | 44450 | 44450 | 44500 | 44450 | 139 |
| 468 | 20230828 | 121200 | 10101011650 | 44500 | 44450 | 44500 | 44450 | 195 |
| 469 | 20230828 | 121100 | 10092342750 | 44450 | 44450 | 44500 | 44400 | 234 |
| 470 | 20230828 | 121000 | 10081946050 | 44450 | 44450 | 44500 | 44400 | 1747 |
| 471 | 20230828 | 120900 | 10004341350 | 44450 | 44500 | 44550 | 44450 | 2443 |
| 472 | 20230828 | 120800 | 9895647900 | 44500 | 44450 | 44500 | 44450 | 245 |
| 473 | 20230828 | 120700 | 9884752000 | 44450 | 44450 | 44500 | 44450 | 104 |
| 474 | 20230828 | 120600 | 9880128050 | 44450 | 44500 | 44500 | 44450 | 142 |
| 475 | 20230828 | 120500 | 9873815050 | 44450 | 44400 | 44500 | 44400 | 473 |
| 476 | 20230828 | 120400 | 9852786850 | 44450 | 44400 | 44450 | 44400 | 269 |
| 477 | 20230828 | 120300 | 9840833650 | 44450 | 44450 | 44450 | 44400 | 154 |
| 478 | 20230828 | 120200 | 9833993750 | 44450 | 44450 | 44450 | 44400 | 178 |
| 479 | 20230828 | 120100 | 9826088450 | 44400 | 44450 | 44450 | 44400 | 76 |
| 480 | 20230828 | 120000 | 9822713400 | 44450 | 44400 | 44450 | 44400 | 512 |
| 481 | 20230828 | 115900 | 9799961850 | 44400 | 44400 | 44450 | 44400 | 161 |
| 482 | 20230828 | 115800 | 9792811850 | 44400 | 44400 | 44450 | 44400 | 227 |
| 483 | 20230828 | 115700 | 9782729250 | 44450 | 44400 | 44450 | 44400 | 202 |
| 484 | 20230828 | 115600 | 9773759650 | 44450 | 44400 | 44450 | 44400 | 523 |
| 485 | 20230828 | 115500 | 9750537050 | 44400 | 44400 | 44450 | 44400 | 115 |
| 486 | 20230828 | 115400 | 9745428950 | 44450 | 44400 | 44450 | 44400 | 262 |
| 487 | 20230828 | 115300 | 9733793600 | 44400 | 44450 | 44500 | 44400 | 480 |
| 488 | 20230828 | 115200 | 9712459250 | 44450 | 44450 | 44500 | 44450 | 374 |
| 489 | 20230828 | 115100 | 9695833850 | 44450 | 44450 | 44500 | 44450 | 243 |
| 490 | 20230828 | 115000 | 9685030600 | 44500 | 44450 | 44500 | 44450 | 447 |
| 491 | 20230828 | 114900 | 9665160200 | 44450 | 44450 | 44500 | 44450 | 251 |
| 492 | 20230828 | 114800 | 9653999150 | 44500 | 44450 | 44500 | 44450 | 399 |
| 493 | 20230828 | 114700 | 9636257150 | 44500 | 44450 | 44500 | 44450 | 326 |
| 494 | 20230828 | 114600 | 9621763550 | 44500 | 44450 | 44500 | 44450 | 109 |
| 495 | 20230828 | 114500 | 9616915000 | 44450 | 44450 | 44500 | 44450 | 217 |
| 496 | 20230828 | 114400 | 9607266500 | 44500 | 44450 | 44500 | 44450 | 191 |
| 497 | 20230828 | 114300 | 9598774400 | 44450 | 44400 | 44500 | 44400 | 456 |
| 498 | 20230828 | 114200 | 9578505900 | 44400 | 44400 | 44450 | 44400 | 779 |
| 499 | 20230828 | 114100 | 9543887400 | 44400 | 44450 | 44450 | 44400 | 211 |
| 500 | 20230828 | 114000 | 9534518100 | 44400 | 44350 | 44400 | 44350 | 505 |
| 501 | 20230828 | 113900 | 9512101000 | 44350 | 44350 | 44400 | 44350 | 214 |
| 502 | 20230828 | 113800 | 9502608900 | 44350 | 44400 | 44450 | 44350 | 135 |
| 503 | 20230828 | 113700 | 9496617300 | 44450 | 44400 | 44450 | 44350 | 68 |
| 504 | 20230828 | 113600 | 9493595900 | 44350 | 44450 | 44450 | 44350 | 443 |
| 505 | 20230828 | 113500 | 9473926950 | 44450 | 44400 | 44450 | 44400 | 985 |
| 506 | 20230828 | 113400 | 9430178750 | 44450 | 44400 | 44450 | 44400 | 115 |
| 507 | 20230828 | 113300 | 9425070350 | 44450 | 44400 | 44450 | 44400 | 326 |
| 508 | 20230828 | 113200 | 9410594450 | 44400 | 44350 | 44400 | 44350 | 395 |
| 509 | 20230828 | 113100 | 9393062650 | 44400 | 44400 | 44400 | 44350 | 103 |
| 510 | 20230828 | 113000 | 9388492200 | 44350 | 44400 | 44450 | 44350 | 1290 |
| 511 | 20230828 | 112900 | 9331223050 | 44400 | 44400 | 44400 | 44350 | 362 |
| 512 | 20230828 | 112800 | 9315161050 | 44400 | 44300 | 44400 | 44300 | 57 |
| 513 | 20230828 | 112700 | 9312633100 | 44300 | 44400 | 44400 | 44300 | 931 |
| 514 | 20230828 | 112600 | 9271327650 | 44400 | 44350 | 44400 | 44350 | 192 |
| 515 | 20230828 | 112500 | 9262811200 | 44400 | 44300 | 44400 | 44250 | 307 |
| 516 | 20230828 | 112400 | 9249192000 | 44250 | 44250 | 44300 | 44200 | 553 |
| 517 | 20230828 | 112300 | 9224705950 | 44250 | 44250 | 44250 | 44200 | 285 |
| 518 | 20230828 | 112200 | 9212101000 | 44250 | 44250 | 44300 | 44250 | 567 |
| 519 | 20230828 | 112100 | 9186997750 | 44250 | 44300 | 44300 | 44250 | 245 |
| 520 | 20230828 | 112000 | 9176153300 | 44300 | 44250 | 44300 | 44250 | 250 |
| 521 | 20230828 | 111900 | 9165086850 | 44300 | 44250 | 44300 | 44200 | 255 |
| 522 | 20230828 | 111800 | 9153803400 | 44250 | 44200 | 44250 | 44200 | 269 |
| 523 | 20230828 | 111700 | 9141909600 | 44250 | 44100 | 44250 | 44100 | 402 |
| 524 | 20230828 | 111600 | 9124164150 | 44150 | 44150 | 44200 | 44100 | 714 |
| 525 | 20230828 | 111500 | 9092644100 | 44200 | 44200 | 44200 | 44100 | 298 |
| 526 | 20230828 | 111400 | 9079484900 | 44200 | 44200 | 44250 | 44150 | 662 |
| 527 | 20230828 | 111300 | 9050248600 | 44250 | 44250 | 44250 | 44150 | 314 |
| 528 | 20230828 | 111200 | 9036368800 | 44250 | 44200 | 44250 | 44200 | 429 |
| 529 | 20230828 | 111100 | 9017404000 | 44200 | 44250 | 44300 | 44200 | 342 |
| 530 | 20230828 | 111000 | 9002280950 | 44250 | 44250 | 44250 | 44200 | 380 |
| 531 | 20230828 | 110900 | 8985473950 | 44300 | 44350 | 44350 | 44250 | 426 |
| 532 | 20230828 | 110800 | 8966612450 | 44250 | 44300 | 44350 | 44250 | 531 |
| 533 | 20230828 | 110700 | 8943097100 | 44250 | 44300 | 44350 | 44250 | 238 |
| 534 | 20230828 | 110600 | 8932561050 | 44300 | 44250 | 44350 | 44200 | 970 |
| 535 | 20230828 | 110500 | 8889628700 | 44200 | 44250 | 44250 | 44200 | 1012 |
| 536 | 20230828 | 110400 | 8844892050 | 44250 | 44250 | 44250 | 44200 | 465 |
| 537 | 20230828 | 110300 | 8824329400 | 44250 | 44250 | 44250 | 44200 | 318 |
| 538 | 20230828 | 110200 | 8810266450 | 44250 | 44250 | 44300 | 44200 | 996 |
| 539 | 20230828 | 110100 | 8766222050 | 44250 | 44250 | 44300 | 44200 | 521 |
| 540 | 20230828 | 110000 | 8743170100 | 44200 | 44250 | 44250 | 44200 | 439 |
| 541 | 20230828 | 105900 | 8723760900 | 44200 | 44200 | 44200 | 44150 | 480 |
| 542 | 20230828 | 105800 | 8702556000 | 44150 | 44200 | 44200 | 44150 | 345 |
| 543 | 20230828 | 105700 | 8687318700 | 44200 | 44150 | 44250 | 44150 | 695 |
| 544 | 20230828 | 105600 | 8656606300 | 44150 | 44150 | 44200 | 44100 | 465 |
| 545 | 20230828 | 105500 | 8636080150 | 44150 | 44100 | 44200 | 44100 | 305 |
| 546 | 20230828 | 105400 | 8622620750 | 44150 | 44100 | 44150 | 44100 | 987 |
| 547 | 20230828 | 105300 | 8579057350 | 44100 | 44050 | 44150 | 44050 | 1469 |
| 548 | 20230828 | 105200 | 8514283200 | 44050 | 43950 | 44050 | 43950 | 1221 |
| 549 | 20230828 | 105100 | 8460544200 | 44000 | 43950 | 44000 | 43900 | 982 |
| 550 | 20230828 | 105000 | 8417377450 | 43900 | 43950 | 44000 | 43900 | 501 |
| 551 | 20230828 | 104900 | 8395361200 | 43950 | 43900 | 44000 | 43900 | 524 |
| 552 | 20230828 | 104800 | 8372340000 | 44000 | 43900 | 44000 | 43900 | 465 |
| 553 | 20230828 | 104700 | 8351913750 | 43950 | 43900 | 43950 | 43850 | 680 |
| 554 | 20230828 | 104600 | 8322070650 | 43900 | 43850 | 43900 | 43850 | 333 |
| 555 | 20230828 | 104500 | 8307467500 | 43850 | 43900 | 43950 | 43850 | 379 |
| 556 | 20230828 | 104400 | 8290834500 | 43900 | 43850 | 43950 | 43850 | 756 |
| 557 | 20230828 | 104300 | 8257653650 | 43900 | 43950 | 43950 | 43850 | 453 |
| 558 | 20230828 | 104200 | 8237765200 | 43950 | 43800 | 44000 | 43750 | 707 |
| 559 | 20230828 | 104100 | 8206730050 | 43750 | 44050 | 44050 | 43750 | 4238 |
| 560 | 20230828 | 104000 | 8020812000 | 44050 | 43950 | 44100 | 43900 | 1109 |
| 561 | 20230828 | 103900 | 7972085750 | 43950 | 43750 | 44100 | 43750 | 1499 |
| 562 | 20230828 | 103800 | 7906374400 | 43750 | 43750 | 43750 | 43700 | 2034 |
| 563 | 20230828 | 103700 | 7817463200 | 43750 | 43750 | 43750 | 43650 | 1164 |
| 564 | 20230828 | 103600 | 7766566500 | 43700 | 43700 | 43750 | 43650 | 846 |
| 565 | 20230828 | 103500 | 7729605550 | 43700 | 43600 | 43700 | 43500 | 1345 |
| 566 | 20230828 | 103400 | 7670982900 | 43550 | 43650 | 43750 | 43550 | 2896 |
| 567 | 20230828 | 103300 | 7544590300 | 43700 | 43750 | 43800 | 43450 | 14607 |
| 568 | 20230828 | 103200 | 6908314950 | 43650 | 44050 | 44050 | 43650 | 8715 |
| 569 | 20230828 | 103100 | 6526883550 | 44050 | 44150 | 44150 | 44000 | 715 |
| 570 | 20230828 | 103000 | 6495384950 | 44100 | 44150 | 44150 | 44000 | 1067 |
| 571 | 20230828 | 102900 | 6448339450 | 44150 | 44050 | 44250 | 44000 | 200 |
| 572 | 20230828 | 102800 | 6439517050 | 44000 | 44000 | 44000 | 43750 | 6293 |
| 573 | 20230828 | 102700 | 6163589600 | 44000 | 44000 | 44100 | 43900 | 5783 |
| 574 | 20230828 | 102600 | 5909205350 | 44000 | 44050 | 44250 | 43950 | 3958 |
| 575 | 20230828 | 102500 | 5734954100 | 44000 | 44250 | 44300 | 44000 | 5223 |
| 576 | 20230828 | 102400 | 5504791050 | 44250 | 44300 | 44350 | 44200 | 1777 |
| 577 | 20230828 | 102300 | 5426106900 | 44300 | 44300 | 44300 | 44150 | 1492 |
| 578 | 20230828 | 102200 | 5360150800 | 44250 | 44250 | 44400 | 44200 | 1327 |
| 579 | 20230828 | 102100 | 5301426600 | 44250 | 44400 | 44400 | 44250 | 934 |
| 580 | 20230828 | 102000 | 5260038000 | 44350 | 44050 | 44450 | 44000 | 990 |
| 581 | 20230828 | 101900 | 5216396100 | 44050 | 44200 | 44400 | 43950 | 14255 |
| 582 | 20230828 | 101800 | 4588364750 | 44200 | 44400 | 44450 | 44150 | 6859 |
| 583 | 20230828 | 101700 | 4285009550 | 44350 | 44350 | 44350 | 44300 | 1068 |
| 584 | 20230828 | 101600 | 4237663450 | 44350 | 44400 | 44500 | 44350 | 2760 |
| 585 | 20230828 | 101500 | 4115166150 | 44400 | 44500 | 44550 | 44400 | 1669 |
| 586 | 20230828 | 101400 | 4040953350 | 44550 | 44550 | 44550 | 44500 | 300 |
| 587 | 20230828 | 101300 | 4027601850 | 44550 | 44500 | 44550 | 44500 | 587 |
| 588 | 20230828 | 101200 | 4001473250 | 44550 | 44600 | 44600 | 44500 | 415 |
| 589 | 20230828 | 101100 | 3982992200 | 44600 | 44550 | 44600 | 44550 | 269 |
| 590 | 20230828 | 101000 | 3971008050 | 44600 | 44550 | 44600 | 44550 | 371 |
| 591 | 20230828 | 100900 | 3954478300 | 44550 | 44650 | 44650 | 44550 | 579 |
| 592 | 20230828 | 100800 | 3928665000 | 44650 | 44600 | 44650 | 44600 | 488 |
| 593 | 20230828 | 100700 | 3906899800 | 44600 | 44650 | 44700 | 44600 | 736 |
| 594 | 20230828 | 100600 | 3874054500 | 44650 | 44650 | 44650 | 44600 | 511 |
| 595 | 20230828 | 100500 | 3851246350 | 44700 | 44600 | 44700 | 44600 | 493 |
| 596 | 20230828 | 100400 | 3829233450 | 44600 | 44650 | 44700 | 44600 | 153 |
| 597 | 20230828 | 100300 | 3822398700 | 44650 | 44650 | 44700 | 44650 | 222 |
| 598 | 20230828 | 100200 | 3812484750 | 44700 | 44750 | 44750 | 44650 | 131 |
| 599 | 20230828 | 100100 | 3806634700 | 44750 | 44600 | 44750 | 44550 | 304 |
| 600 | 20230828 | 100000 | 3793074900 | 44650 | 44500 | 44650 | 44500 | 593 |
| 601 | 20230828 | 095900 | 3766663450 | 44500 | 44500 | 44550 | 44450 | 1080 |
| 602 | 20230828 | 095800 | 3718585450 | 44550 | 44450 | 44550 | 44450 | 494 |
| 603 | 20230828 | 095700 | 3696607000 | 44450 | 44450 | 44500 | 44450 | 638 |
| 604 | 20230828 | 095600 | 3668247400 | 44450 | 44450 | 44450 | 44400 | 1189 |
| 605 | 20230828 | 095500 | 3615399550 | 44450 | 44400 | 44450 | 44300 | 4101 |
| 606 | 20230828 | 095400 | 3433477300 | 44450 | 44650 | 44650 | 44400 | 8718 |
| 607 | 20230828 | 095300 | 3045360150 | 44600 | 44600 | 44650 | 44600 | 247 |
| 608 | 20230828 | 095200 | 3034340500 | 44600 | 44600 | 44650 | 44600 | 469 |
| 609 | 20230828 | 095100 | 3013418000 | 44650 | 44650 | 44650 | 44600 | 703 |
| 610 | 20230828 | 095000 | 2982040050 | 44650 | 44700 | 44750 | 44650 | 817 |
| 611 | 20230828 | 094900 | 2945543800 | 44700 | 44600 | 44700 | 44600 | 808 |
| 612 | 20230828 | 094800 | 2909438750 | 44650 | 44650 | 44650 | 44600 | 1515 |
| 613 | 20230828 | 094700 | 2841806400 | 44650 | 44650 | 44700 | 44600 | 1226 |
| 614 | 20230828 | 094600 | 2787061150 | 44600 | 44700 | 44700 | 44600 | 1288 |
| 615 | 20230828 | 094500 | 2729547050 | 44650 | 44650 | 44700 | 44650 | 191 |
| 616 | 20230828 | 094400 | 2721018350 | 44700 | 44650 | 44700 | 44650 | 196 |
| 617 | 20230828 | 094300 | 2712266600 | 44650 | 44650 | 44700 | 44650 | 315 |
| 618 | 20230828 | 094200 | 2698201800 | 44650 | 44650 | 44650 | 44600 | 481 |
| 619 | 20230828 | 094100 | 2676727800 | 44650 | 44650 | 44700 | 44650 | 806 |
| 620 | 20230828 | 094000 | 2640739100 | 44700 | 44700 | 44750 | 44650 | 428 |
| 621 | 20230828 | 093900 | 2621608200 | 44700 | 44650 | 44700 | 44650 | 713 |
| 622 | 20230828 | 093800 | 2589751600 | 44650 | 44650 | 44700 | 44600 | 216 |
| 623 | 20230828 | 093700 | 2580106750 | 44600 | 44750 | 44750 | 44600 | 4485 |
| 624 | 20230828 | 093600 | 2379787500 | 44750 | 44750 | 44800 | 44750 | 361 |
| 625 | 20230828 | 093500 | 2363624650 | 44800 | 44750 | 44800 | 44750 | 586 |
| 626 | 20230828 | 093400 | 2337393450 | 44750 | 44750 | 44800 | 44750 | 500 |
| 627 | 20230828 | 093300 | 2315009150 | 44800 | 44800 | 44850 | 44750 | 817 |
| 628 | 20230828 | 093200 | 2278421000 | 44800 | 44750 | 44850 | 44750 | 715 |
| 629 | 20230828 | 093100 | 2246412350 | 44800 | 44850 | 44850 | 44750 | 3957 |
| 630 | 20230828 | 093000 | 2069026400 | 44900 | 44950 | 45000 | 44850 | 2319 |
| 631 | 20230828 | 092900 | 1964847300 | 45000 | 45150 | 45150 | 45000 | 1490 |
| 632 | 20230828 | 092800 | 1897767250 | 45100 | 45250 | 45250 | 45100 | 1195 |
| 633 | 20230828 | 092700 | 1843746000 | 45250 | 45250 | 45300 | 45250 | 592 |
| 634 | 20230828 | 092600 | 1816939750 | 45250 | 45200 | 45300 | 45200 | 755 |
| 635 | 20230828 | 092500 | 1782772650 | 45200 | 45200 | 45250 | 45200 | 222 |
| 636 | 20230828 | 092400 | 1772738200 | 45200 | 45200 | 45200 | 45150 | 183 |
| 637 | 20230828 | 092300 | 1764471950 | 45200 | 45150 | 45200 | 45150 | 240 |
| 638 | 20230828 | 092200 | 1753627350 | 45150 | 45200 | 45200 | 45100 | 1383 |
| 639 | 20230828 | 092100 | 1691147100 | 45150 | 45050 | 45200 | 45050 | 594 |
| 640 | 20230828 | 092000 | 1664334000 | 45050 | 45100 | 45200 | 45050 | 2370 |
| 641 | 20230828 | 091900 | 1557458000 | 45100 | 45100 | 45150 | 45050 | 375 |
| 642 | 20230828 | 091800 | 1540550450 | 45100 | 45150 | 45150 | 45050 | 842 |
| 643 | 20230828 | 091700 | 1502596750 | 45200 | 45150 | 45250 | 45150 | 305 |
| 644 | 20230828 | 091600 | 1488813700 | 45150 | 45250 | 45300 | 45150 | 2287 |
| 645 | 20230828 | 091500 | 1385360950 | 45250 | 45250 | 45300 | 45200 | 463 |
| 646 | 20230828 | 091400 | 1364414950 | 45300 | 45300 | 45350 | 45250 | 324 |
| 647 | 20230828 | 091300 | 1349742750 | 45300 | 45450 | 45450 | 45200 | 97 |
| 648 | 20230828 | 091200 | 1345349000 | 45500 | 45200 | 45500 | 45200 | 3229 |
| 649 | 20230828 | 091100 | 1198585050 | 45200 | 45200 | 45200 | 45150 | 254 |
| 650 | 20230828 | 091000 | 1187109200 | 45150 | 45150 | 45250 | 45150 | 995 |
| 651 | 20230828 | 090900 | 1142141100 | 45150 | 45000 | 45200 | 45000 | 568 |
| 652 | 20230828 | 090800 | 1116498000 | 45000 | 44950 | 45150 | 44950 | 201 |
| 653 | 20230828 | 090700 | 1107457700 | 44950 | 45000 | 45000 | 44950 | 1137 |
| 654 | 20230828 | 090600 | 1056334550 | 45050 | 45000 | 45200 | 45000 | 3133 |
| 655 | 20230828 | 090500 | 915281850 | 44950 | 44950 | 45000 | 44950 | 387 |
| 656 | 20230828 | 090400 | 897881600 | 45000 | 45000 | 45000 | 44850 | 1089 |
| 657 | 20230828 | 090300 | 849005700 | 45000 | 45000 | 45000 | 44800 | 1831 |
| 658 | 20230828 | 090200 | 766814700 | 44950 | 44800 | 45050 | 44500 | 3882 |
| 659 | 20230828 | 090100 | 593690800 | 45000 | 45300 | 45300 | 44800 | 5320 |
| 660 | 20230828 | 090000 | 354098400 | 45250 | 45700 | 45700 | 45100 | 7381 |