36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 201600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 3 | 20230829 | 201500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230829 | 201400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230829 | 201300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230829 | 201200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230829 | 201100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230829 | 201000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230829 | 200900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230829 | 200800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230829 | 200700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230829 | 200600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230829 | 200500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230829 | 200400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230829 | 200300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230829 | 200200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230829 | 200100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230829 | 200000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230829 | 195900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230829 | 195800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230829 | 195700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230829 | 195600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230829 | 195500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230829 | 195400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230829 | 195300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230829 | 195200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230829 | 195100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230829 | 195000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230829 | 194900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230829 | 194800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230829 | 194700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230829 | 194600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 33 | 20230829 | 194500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230829 | 194400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230829 | 194300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230829 | 194200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230829 | 194100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230829 | 194000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230829 | 193900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230829 | 193800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230829 | 193700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230829 | 193600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230829 | 193500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230829 | 193400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230829 | 193300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230829 | 193200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230829 | 193100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230829 | 193000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230829 | 192900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230829 | 192800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230829 | 192700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230829 | 192600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230829 | 192500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230829 | 192400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230829 | 192300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230829 | 192200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230829 | 192100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230829 | 192000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230829 | 191900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230829 | 191800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230829 | 191700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230829 | 191600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 63 | 20230829 | 191500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230829 | 191400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230829 | 191300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230829 | 191200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230829 | 191100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230829 | 191000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230829 | 190900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230829 | 190800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230829 | 190700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230829 | 190600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230829 | 190500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230829 | 190400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230829 | 190300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230829 | 190200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230829 | 190100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230829 | 190000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230829 | 185900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230829 | 185800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230829 | 185700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230829 | 185600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230829 | 185500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230829 | 185400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230829 | 185300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230829 | 185200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230829 | 185100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230829 | 185000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230829 | 184900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230829 | 184800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230829 | 184700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230829 | 184600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 93 | 20230829 | 184500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230829 | 184400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230829 | 184300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230829 | 184200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230829 | 184100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230829 | 184000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230829 | 183900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230829 | 183800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230829 | 183700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230829 | 183600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230829 | 183500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230829 | 183400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230829 | 183300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230829 | 183200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230829 | 183100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230829 | 183000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230829 | 182900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230829 | 182800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230829 | 182700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230829 | 182600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230829 | 182500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230829 | 182400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230829 | 182300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230829 | 182200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230829 | 182100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230829 | 182000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230829 | 181900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230829 | 181800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230829 | 181700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230829 | 181600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 123 | 20230829 | 181500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230829 | 181400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230829 | 181300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230829 | 181200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230829 | 181100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230829 | 181000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230829 | 180900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230829 | 180800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230829 | 180700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230829 | 180600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230829 | 180500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230829 | 180400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230829 | 180300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230829 | 180200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230829 | 180100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230829 | 180000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230829 | 175900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230829 | 175800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230829 | 175700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230829 | 175600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230829 | 175500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230829 | 175400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230829 | 175300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230829 | 175200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230829 | 175100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230829 | 175000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230829 | 174900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230829 | 174800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230829 | 174700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230829 | 174600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 153 | 20230829 | 174500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230829 | 174400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230829 | 174300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230829 | 174200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230829 | 174100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230829 | 174000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230829 | 173900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230829 | 173800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230829 | 173700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230829 | 173600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230829 | 173500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230829 | 173400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230829 | 173300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230829 | 173200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230829 | 173100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230829 | 173000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230829 | 172900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230829 | 172800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230829 | 172700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230829 | 172600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230829 | 172500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230829 | 172400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230829 | 172300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230829 | 172200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230829 | 172100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230829 | 172000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230829 | 171900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230829 | 171800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230829 | 171700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230829 | 171600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 183 | 20230829 | 171500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230829 | 171400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230829 | 171300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230829 | 171200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230829 | 171100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230829 | 171000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230829 | 170900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230829 | 170800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230829 | 170700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230829 | 170600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230829 | 170500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230829 | 170400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20230829 | 170300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20230829 | 170200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20230829 | 170100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20230829 | 170000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20230829 | 165900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20230829 | 165800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20230829 | 165700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20230829 | 165600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20230829 | 165500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20230829 | 165400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20230829 | 165300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20230829 | 165200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20230829 | 165100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20230829 | 165000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20230829 | 164900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20230829 | 164800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20230829 | 164700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20230829 | 164600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 213 | 20230829 | 164500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20230829 | 164400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20230829 | 164300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20230829 | 164200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20230829 | 164100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20230829 | 164000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20230829 | 163900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20230829 | 163800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20230829 | 163700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20230829 | 163600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20230829 | 163500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20230829 | 163400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20230829 | 163300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20230829 | 163200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20230829 | 163100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20230829 | 163000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20230829 | 162900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20230829 | 162800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20230829 | 162700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20230829 | 162600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20230829 | 162500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20230829 | 162400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20230829 | 162300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20230829 | 162200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20230829 | 162100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20230829 | 162000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20230829 | 161900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20230829 | 161800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20230829 | 161700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20230829 | 161600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 243 | 20230829 | 161500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20230829 | 161400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20230829 | 161300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20230829 | 161200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20230829 | 161100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20230829 | 161000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20230829 | 160900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20230829 | 160800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20230829 | 160700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20230829 | 160600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20230829 | 160500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20230829 | 160400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20230829 | 160300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20230829 | 160200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20230829 | 160100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20230829 | 160000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20230829 | 155900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20230829 | 155800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20230829 | 155700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20230829 | 155600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20230829 | 155500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20230829 | 155400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20230829 | 155300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20230829 | 155200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20230829 | 155100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20230829 | 155000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20230829 | 154900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20230829 | 154800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20230829 | 154700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20230829 | 154600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 273 | 20230829 | 154500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20230829 | 154400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20230829 | 154300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20230829 | 154200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20230829 | 154100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20230829 | 154000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20230829 | 153900 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20230829 | 153800 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20230829 | 153700 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20230829 | 153600 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20230829 | 153500 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20230829 | 153400 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20230829 | 153300 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20230829 | 153200 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 287 | 20230829 | 153100 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 288 | 20230829 | 153000 | 14284781550 | 43200 | 43200 | 43200 | 43200 | 1678 |
| 289 | 20230829 | 152900 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 290 | 20230829 | 152800 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 291 | 20230829 | 152700 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 292 | 20230829 | 152600 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 293 | 20230829 | 152500 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 294 | 20230829 | 152400 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 295 | 20230829 | 152300 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 296 | 20230829 | 152200 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 297 | 20230829 | 152100 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 298 | 20230829 | 152000 | 14212291950 | 43050 | 43050 | 43050 | 43050 | 0 |
| 299 | 20230829 | 151900 | 14212291950 | 43050 | 42900 | 43050 | 42900 | 226 |
| 300 | 20230829 | 151800 | 14202576350 | 42900 | 43000 | 43000 | 42900 | 793 |
| 301 | 20230829 | 151700 | 14168518800 | 42950 | 43000 | 43050 | 42950 | 660 |
| 302 | 20230829 | 151600 | 14140137500 | 43050 | 43100 | 43100 | 43000 | 367 |
| 303 | 20230829 | 151500 | 14124330850 | 43100 | 43100 | 43100 | 43050 | 194 |
| 304 | 20230829 | 151400 | 14115974700 | 43100 | 43050 | 43100 | 43050 | 274 |
| 305 | 20230829 | 151300 | 14104171400 | 43050 | 43100 | 43150 | 43050 | 602 |
| 306 | 20230829 | 151200 | 14078214450 | 43100 | 43100 | 43150 | 43100 | 219 |
| 307 | 20230829 | 151100 | 14068768900 | 43150 | 43100 | 43150 | 43100 | 193 |
| 308 | 20230829 | 151000 | 14060443950 | 43150 | 43100 | 43150 | 43100 | 367 |
| 309 | 20230829 | 150900 | 14044609750 | 43150 | 43100 | 43150 | 43100 | 917 |
| 310 | 20230829 | 150800 | 14005066600 | 43100 | 43100 | 43150 | 43100 | 249 |
| 311 | 20230829 | 150700 | 13994327200 | 43150 | 43100 | 43150 | 43100 | 484 |
| 312 | 20230829 | 150600 | 13973456650 | 43150 | 43100 | 43150 | 43100 | 196 |
| 313 | 20230829 | 150500 | 13965003550 | 43100 | 43100 | 43150 | 43100 | 249 |
| 314 | 20230829 | 150400 | 13954267500 | 43100 | 43100 | 43150 | 43100 | 357 |
| 315 | 20230829 | 150300 | 13938868150 | 43100 | 43150 | 43150 | 43100 | 175 |
| 316 | 20230829 | 150200 | 13931321350 | 43150 | 43150 | 43150 | 43100 | 225 |
| 317 | 20230829 | 150100 | 13921617250 | 43100 | 43200 | 43200 | 43100 | 341 |
| 318 | 20230829 | 150000 | 13906898250 | 43250 | 43300 | 43300 | 43200 | 649 |
| 319 | 20230829 | 145900 | 13878845250 | 43250 | 43250 | 43300 | 43250 | 210 |
| 320 | 20230829 | 145800 | 13869756450 | 43250 | 43250 | 43300 | 43200 | 3640 |
| 321 | 20230829 | 145700 | 13712253700 | 43200 | 43200 | 43250 | 43150 | 1164 |
| 322 | 20230829 | 145600 | 13661977600 | 43200 | 43100 | 43200 | 43100 | 593 |
| 323 | 20230829 | 145500 | 13636385550 | 43100 | 43100 | 43200 | 43100 | 1250 |
| 324 | 20230829 | 145400 | 13582457950 | 43150 | 43150 | 43150 | 43100 | 383 |
| 325 | 20230829 | 145300 | 13565939000 | 43100 | 43100 | 43150 | 43100 | 251 |
| 326 | 20230829 | 145200 | 13555109250 | 43150 | 43250 | 43250 | 43150 | 2009 |
| 327 | 20230829 | 145100 | 13468287650 | 43250 | 43250 | 43250 | 43200 | 285 |
| 328 | 20230829 | 145000 | 13455965650 | 43250 | 43250 | 43250 | 43200 | 731 |
| 329 | 20230829 | 144900 | 13424359250 | 43250 | 43250 | 43250 | 43200 | 663 |
| 330 | 20230829 | 144800 | 13395689900 | 43250 | 43200 | 43250 | 43200 | 367 |
| 331 | 20230829 | 144700 | 13379819850 | 43250 | 43200 | 43250 | 43200 | 462 |
| 332 | 20230829 | 144600 | 13359842550 | 43250 | 43200 | 43250 | 43200 | 453 |
| 333 | 20230829 | 144500 | 13340255800 | 43200 | 43250 | 43250 | 43200 | 685 |
| 334 | 20230829 | 144400 | 13310633700 | 43250 | 43250 | 43250 | 43200 | 477 |
| 335 | 20230829 | 144300 | 13290004400 | 43250 | 43250 | 43250 | 43200 | 494 |
| 336 | 20230829 | 144200 | 13268644150 | 43250 | 43250 | 43300 | 43200 | 914 |
| 337 | 20230829 | 144100 | 13229115950 | 43250 | 43250 | 43250 | 43200 | 694 |
| 338 | 20230829 | 144000 | 13199104050 | 43250 | 43250 | 43250 | 43200 | 410 |
| 339 | 20230829 | 143900 | 13181375300 | 43250 | 43250 | 43250 | 43200 | 1094 |
| 340 | 20230829 | 143800 | 13134060450 | 43250 | 43250 | 43250 | 43200 | 597 |
| 341 | 20230829 | 143700 | 13108250450 | 43200 | 43250 | 43250 | 43200 | 422 |
| 342 | 20230829 | 143600 | 13090000250 | 43250 | 43250 | 43250 | 43200 | 559 |
| 343 | 20230829 | 143500 | 13065833100 | 43250 | 43150 | 43250 | 43100 | 1429 |
| 344 | 20230829 | 143400 | 13004134900 | 43150 | 43150 | 43150 | 43100 | 447 |
| 345 | 20230829 | 143300 | 12984848750 | 43150 | 43100 | 43150 | 43100 | 397 |
| 346 | 20230829 | 143200 | 12967726000 | 43100 | 43150 | 43150 | 43100 | 677 |
| 347 | 20230829 | 143100 | 12938528150 | 43150 | 43100 | 43150 | 43100 | 497 |
| 348 | 20230829 | 143000 | 12917087850 | 43100 | 43050 | 43100 | 43050 | 573 |
| 349 | 20230829 | 142900 | 12892393150 | 43100 | 43050 | 43100 | 43050 | 562 |
| 350 | 20230829 | 142800 | 12868181600 | 43100 | 43100 | 43100 | 43050 | 467 |
| 351 | 20230829 | 142700 | 12848056250 | 43100 | 43100 | 43100 | 43050 | 462 |
| 352 | 20230829 | 142600 | 12828154850 | 43050 | 43150 | 43150 | 43050 | 1111 |
| 353 | 20230829 | 142500 | 12780273150 | 43150 | 43100 | 43150 | 43100 | 713 |
| 354 | 20230829 | 142400 | 12749519300 | 43100 | 43150 | 43150 | 43100 | 448 |
| 355 | 20230829 | 142300 | 12730195100 | 43100 | 43100 | 43150 | 43050 | 570 |
| 356 | 20230829 | 142200 | 12705621250 | 43050 | 43000 | 43050 | 43000 | 547 |
| 357 | 20230829 | 142100 | 12682078500 | 43000 | 43000 | 43050 | 43000 | 435 |
| 358 | 20230829 | 142000 | 12663360900 | 43050 | 43050 | 43050 | 43000 | 437 |
| 359 | 20230829 | 141900 | 12644552250 | 43050 | 43050 | 43050 | 43000 | 502 |
| 360 | 20230829 | 141800 | 12622946200 | 43050 | 43000 | 43050 | 43000 | 528 |
| 361 | 20230829 | 141700 | 12600223950 | 43000 | 42900 | 43050 | 42900 | 648 |
| 362 | 20230829 | 141600 | 12572385950 | 42950 | 42900 | 42950 | 42900 | 446 |
| 363 | 20230829 | 141500 | 12553234050 | 42950 | 43000 | 43000 | 42950 | 857 |
| 364 | 20230829 | 141400 | 12516385800 | 43000 | 42900 | 43000 | 42850 | 1453 |
| 365 | 20230829 | 141300 | 12454046800 | 42900 | 42950 | 42950 | 42850 | 1208 |
| 366 | 20230829 | 141200 | 12402227500 | 42950 | 42950 | 42950 | 42900 | 708 |
| 367 | 20230829 | 141100 | 12371827900 | 42950 | 42900 | 42950 | 42900 | 431 |
| 368 | 20230829 | 141000 | 12353331200 | 42950 | 42950 | 42950 | 42900 | 469 |
| 369 | 20230829 | 140900 | 12333200050 | 42900 | 42950 | 43000 | 42900 | 470 |
| 370 | 20230829 | 140800 | 12313024350 | 42950 | 42950 | 43000 | 42950 | 421 |
| 371 | 20230829 | 140700 | 12294933850 | 42950 | 42950 | 43000 | 42950 | 484 |
| 372 | 20230829 | 140600 | 12274136050 | 42950 | 43050 | 43100 | 42950 | 712 |
| 373 | 20230829 | 140500 | 12243503800 | 43050 | 43100 | 43100 | 43050 | 342 |
| 374 | 20230829 | 140400 | 12228774900 | 43050 | 43100 | 43100 | 43050 | 370 |
| 375 | 20230829 | 140300 | 12212837200 | 43100 | 43100 | 43100 | 43050 | 411 |
| 376 | 20230829 | 140200 | 12195128800 | 43100 | 42950 | 43100 | 42950 | 629 |
| 377 | 20230829 | 140100 | 12168079600 | 43000 | 42950 | 43000 | 42900 | 876 |
| 378 | 20230829 | 140000 | 12130456150 | 42950 | 43100 | 43100 | 42950 | 624 |
| 379 | 20230829 | 135900 | 12103592150 | 43100 | 43100 | 43100 | 43050 | 662 |
| 380 | 20230829 | 135800 | 12075072650 | 43050 | 43100 | 43100 | 43050 | 533 |
| 381 | 20230829 | 135700 | 12052108400 | 43100 | 43100 | 43100 | 43050 | 417 |
| 382 | 20230829 | 135600 | 12034149150 | 43100 | 43100 | 43100 | 43050 | 518 |
| 383 | 20230829 | 135500 | 12011830000 | 43100 | 43100 | 43100 | 43050 | 455 |
| 384 | 20230829 | 135400 | 11992230650 | 43100 | 43100 | 43100 | 43050 | 325 |
| 385 | 20230829 | 135300 | 11978224350 | 43050 | 43000 | 43050 | 42950 | 852 |
| 386 | 20230829 | 135200 | 11941581200 | 43050 | 43050 | 43100 | 43000 | 570 |
| 387 | 20230829 | 135100 | 11917045700 | 43050 | 43100 | 43150 | 43050 | 662 |
| 388 | 20230829 | 135000 | 11888517750 | 43150 | 43100 | 43150 | 43100 | 638 |
| 389 | 20230829 | 134900 | 11861011200 | 43100 | 43200 | 43200 | 43050 | 682 |
| 390 | 20230829 | 134800 | 11831587650 | 43200 | 43250 | 43250 | 43150 | 1075 |
| 391 | 20230829 | 134700 | 11785141200 | 43250 | 43150 | 43250 | 43150 | 292 |
| 392 | 20230829 | 134600 | 11772528050 | 43150 | 43100 | 43150 | 43100 | 740 |
| 393 | 20230829 | 134500 | 11740600850 | 43100 | 43150 | 43150 | 43100 | 263 |
| 394 | 20230829 | 134400 | 11729259550 | 43150 | 43150 | 43150 | 43100 | 534 |
| 395 | 20230829 | 134300 | 11706224600 | 43150 | 43150 | 43150 | 43100 | 565 |
| 396 | 20230829 | 134200 | 11681858300 | 43150 | 43050 | 43150 | 43000 | 377 |
| 397 | 20230829 | 134100 | 11665615600 | 43050 | 42950 | 43050 | 42900 | 517 |
| 398 | 20230829 | 134000 | 11643400550 | 42950 | 42950 | 42950 | 42900 | 335 |
| 399 | 20230829 | 133900 | 11629016900 | 42900 | 42950 | 43000 | 42900 | 1049 |
| 400 | 20230829 | 133800 | 11583940600 | 42950 | 42950 | 42950 | 42900 | 360 |
| 401 | 20230829 | 133700 | 11568480850 | 42900 | 42950 | 42950 | 42900 | 356 |
| 402 | 20230829 | 133600 | 11553197300 | 42950 | 42900 | 42950 | 42850 | 564 |
| 403 | 20230829 | 133500 | 11529001350 | 42900 | 42900 | 42900 | 42850 | 322 |
| 404 | 20230829 | 133400 | 11515192350 | 42900 | 42900 | 42900 | 42850 | 654 |
| 405 | 20230829 | 133300 | 11487141700 | 42900 | 43000 | 43000 | 42900 | 852 |
| 406 | 20230829 | 133200 | 11450551450 | 43000 | 43000 | 43000 | 42950 | 229 |
| 407 | 20230829 | 133100 | 11440708200 | 43000 | 42950 | 43000 | 42900 | 388 |
| 408 | 20230829 | 133000 | 11424042200 | 42950 | 42950 | 42950 | 42900 | 224 |
| 409 | 20230829 | 132900 | 11414428100 | 42900 | 43000 | 43050 | 42900 | 960 |
| 410 | 20230829 | 132800 | 11373149900 | 43000 | 42950 | 43000 | 42950 | 147 |
| 411 | 20230829 | 132700 | 11366835300 | 42950 | 42950 | 42950 | 42900 | 209 |
| 412 | 20230829 | 132600 | 11357863150 | 42950 | 42900 | 42950 | 42900 | 778 |
| 413 | 20230829 | 132500 | 11324454550 | 42950 | 42950 | 42950 | 42900 | 98 |
| 414 | 20230829 | 132400 | 11320247600 | 42950 | 42950 | 42950 | 42900 | 222 |
| 415 | 20230829 | 132300 | 11310713550 | 42950 | 42950 | 43000 | 42900 | 626 |
| 416 | 20230829 | 132200 | 11283826800 | 43000 | 43000 | 43000 | 42950 | 222 |
| 417 | 20230829 | 132100 | 11274288450 | 43000 | 43000 | 43000 | 42950 | 401 |
| 418 | 20230829 | 132000 | 11257047600 | 43000 | 43000 | 43000 | 42950 | 187 |
| 419 | 20230829 | 131900 | 11249008750 | 43000 | 42950 | 43000 | 42950 | 349 |
| 420 | 20230829 | 131800 | 11234009250 | 43000 | 42950 | 43000 | 42950 | 255 |
| 421 | 20230829 | 131700 | 11223053950 | 43000 | 42950 | 43000 | 42900 | 437 |
| 422 | 20230829 | 131600 | 11204285050 | 42900 | 42850 | 42900 | 42800 | 722 |
| 423 | 20230829 | 131500 | 11173330700 | 42800 | 42850 | 42850 | 42800 | 445 |
| 424 | 20230829 | 131400 | 11154274400 | 42900 | 42800 | 42900 | 42800 | 717 |
| 425 | 20230829 | 131300 | 11123546000 | 42800 | 42800 | 42850 | 42800 | 254 |
| 426 | 20230829 | 131200 | 11112670700 | 42850 | 42900 | 42900 | 42850 | 827 |
| 427 | 20230829 | 131100 | 11077231050 | 42900 | 42900 | 42900 | 42850 | 675 |
| 428 | 20230829 | 131000 | 11048288150 | 42900 | 42900 | 42950 | 42900 | 541 |
| 429 | 20230829 | 130900 | 11025076600 | 42900 | 43000 | 43000 | 42900 | 1536 |
| 430 | 20230829 | 130800 | 10959105800 | 43000 | 43000 | 43000 | 42950 | 464 |
| 431 | 20230829 | 130700 | 10939169400 | 42950 | 43050 | 43100 | 42950 | 990 |
| 432 | 20230829 | 130600 | 10896570850 | 43050 | 43050 | 43050 | 43000 | 108 |
| 433 | 20230829 | 130500 | 10891923950 | 43050 | 43100 | 43100 | 43050 | 305 |
| 434 | 20230829 | 130400 | 10878792750 | 43050 | 43150 | 43150 | 43050 | 805 |
| 435 | 20230829 | 130300 | 10844104650 | 43150 | 43150 | 43150 | 43100 | 166 |
| 436 | 20230829 | 130200 | 10836944750 | 43150 | 43150 | 43150 | 43100 | 424 |
| 437 | 20230829 | 130100 | 10818652250 | 43150 | 43100 | 43150 | 43100 | 83 |
| 438 | 20230829 | 130000 | 10815071150 | 43150 | 43200 | 43200 | 43100 | 468 |
| 439 | 20230829 | 125900 | 10794877050 | 43200 | 43150 | 43200 | 43100 | 733 |
| 440 | 20230829 | 125800 | 10763246250 | 43150 | 43050 | 43150 | 43050 | 816 |
| 441 | 20230829 | 125700 | 10728105150 | 43050 | 43000 | 43050 | 43000 | 758 |
| 442 | 20230829 | 125600 | 10695478100 | 43000 | 43050 | 43050 | 43000 | 439 |
| 443 | 20230829 | 125500 | 10676594050 | 43050 | 43050 | 43100 | 43000 | 807 |
| 444 | 20230829 | 125400 | 10641850000 | 43050 | 43150 | 43150 | 43050 | 571 |
| 445 | 20230829 | 125300 | 10617239250 | 43150 | 43300 | 43300 | 43100 | 1044 |
| 446 | 20230829 | 125200 | 10572126650 | 43300 | 43250 | 43300 | 43250 | 354 |
| 447 | 20230829 | 125100 | 10556811300 | 43250 | 43250 | 43250 | 43200 | 336 |
| 448 | 20230829 | 125000 | 10542280200 | 43250 | 43250 | 43250 | 43200 | 243 |
| 449 | 20230829 | 124900 | 10531774850 | 43250 | 43150 | 43250 | 43150 | 659 |
| 450 | 20230829 | 124800 | 10503308500 | 43200 | 43200 | 43200 | 43150 | 224 |
| 451 | 20230829 | 124700 | 10493636300 | 43200 | 43150 | 43200 | 43150 | 496 |
| 452 | 20230829 | 124600 | 10472215550 | 43200 | 43350 | 43350 | 43150 | 959 |
| 453 | 20230829 | 124500 | 10430716300 | 43300 | 43300 | 43350 | 43300 | 635 |
| 454 | 20230829 | 124400 | 10403212400 | 43300 | 43300 | 43300 | 43250 | 460 |
| 455 | 20230829 | 124300 | 10383297650 | 43250 | 43200 | 43300 | 43200 | 767 |
| 456 | 20230829 | 124200 | 10350118650 | 43250 | 43200 | 43250 | 43150 | 241 |
| 457 | 20230829 | 124100 | 10339709200 | 43200 | 43200 | 43200 | 43150 | 643 |
| 458 | 20230829 | 124000 | 10311936550 | 43200 | 43200 | 43200 | 43150 | 155 |
| 459 | 20230829 | 123900 | 10305242700 | 43200 | 43150 | 43200 | 43100 | 692 |
| 460 | 20230829 | 123800 | 10275399550 | 43100 | 43150 | 43150 | 43100 | 316 |
| 461 | 20230829 | 123700 | 10261775600 | 43150 | 43100 | 43150 | 43100 | 571 |
| 462 | 20230829 | 123600 | 10237147550 | 43100 | 43200 | 43200 | 43100 | 469 |
| 463 | 20230829 | 123500 | 10216915150 | 43200 | 43200 | 43200 | 43150 | 424 |
| 464 | 20230829 | 123400 | 10198601350 | 43200 | 43250 | 43300 | 43200 | 558 |
| 465 | 20230829 | 123300 | 10174478650 | 43250 | 43300 | 43300 | 43250 | 319 |
| 466 | 20230829 | 123200 | 10160674750 | 43250 | 43300 | 43300 | 43250 | 499 |
| 467 | 20230829 | 123100 | 10139072100 | 43250 | 43350 | 43400 | 43250 | 926 |
| 468 | 20230829 | 123000 | 10098928450 | 43350 | 43300 | 43350 | 43300 | 273 |
| 469 | 20230829 | 122900 | 10087097200 | 43300 | 43300 | 43300 | 43250 | 363 |
| 470 | 20230829 | 122800 | 10071382350 | 43300 | 43300 | 43300 | 43250 | 198 |
| 471 | 20230829 | 122700 | 10062809850 | 43300 | 43250 | 43300 | 43200 | 814 |
| 472 | 20230829 | 122600 | 10027607150 | 43250 | 43200 | 43250 | 43200 | 199 |
| 473 | 20230829 | 122500 | 10019001600 | 43200 | 43250 | 43250 | 43200 | 405 |
| 474 | 20230829 | 122400 | 10001491650 | 43250 | 43250 | 43250 | 43200 | 165 |
| 475 | 20230829 | 122300 | 9994356450 | 43250 | 43250 | 43250 | 43200 | 376 |
| 476 | 20230829 | 122200 | 9978101600 | 43200 | 43200 | 43250 | 43200 | 419 |
| 477 | 20230829 | 122100 | 9959984700 | 43250 | 43250 | 43300 | 43200 | 1066 |
| 478 | 20230829 | 122000 | 9913858500 | 43250 | 43300 | 43350 | 43250 | 710 |
| 479 | 20230829 | 121900 | 9883108100 | 43350 | 43300 | 43350 | 43300 | 364 |
| 480 | 20230829 | 121800 | 9867340950 | 43350 | 43400 | 43400 | 43350 | 775 |
| 481 | 20230829 | 121700 | 9833740650 | 43350 | 43400 | 43400 | 43350 | 599 |
| 482 | 20230829 | 121600 | 9807747900 | 43400 | 43400 | 43400 | 43350 | 354 |
| 483 | 20230829 | 121500 | 9792391050 | 43400 | 43350 | 43400 | 43350 | 1201 |
| 484 | 20230829 | 121400 | 9740312550 | 43350 | 43350 | 43350 | 43300 | 331 |
| 485 | 20230829 | 121300 | 9725968850 | 43350 | 43350 | 43350 | 43300 | 449 |
| 486 | 20230829 | 121200 | 9706516100 | 43350 | 43350 | 43350 | 43300 | 451 |
| 487 | 20230829 | 121100 | 9686968700 | 43350 | 43350 | 43350 | 43300 | 314 |
| 488 | 20230829 | 121000 | 9673362100 | 43350 | 43300 | 43350 | 43300 | 380 |
| 489 | 20230829 | 120900 | 9656893100 | 43350 | 43350 | 43350 | 43300 | 1087 |
| 490 | 20230829 | 120800 | 9609776250 | 43350 | 43400 | 43400 | 43350 | 433 |
| 491 | 20230829 | 120700 | 9590987400 | 43350 | 43350 | 43350 | 43300 | 1091 |
| 492 | 20230829 | 120600 | 9543698150 | 43350 | 43350 | 43350 | 43300 | 333 |
| 493 | 20230829 | 120500 | 9529265250 | 43350 | 43300 | 43350 | 43300 | 567 |
| 494 | 20230829 | 120400 | 9504691350 | 43300 | 43350 | 43350 | 43300 | 342 |
| 495 | 20230829 | 120300 | 9489871800 | 43350 | 43350 | 43350 | 43300 | 129 |
| 496 | 20230829 | 120200 | 9484279800 | 43350 | 43350 | 43350 | 43300 | 569 |
| 497 | 20230829 | 120100 | 9459620500 | 43350 | 43350 | 43350 | 43300 | 261 |
| 498 | 20230829 | 120000 | 9448311550 | 43350 | 43350 | 43350 | 43300 | 642 |
| 499 | 20230829 | 115900 | 9420488250 | 43350 | 43300 | 43350 | 43300 | 830 |
| 500 | 20230829 | 115800 | 9384518900 | 43300 | 43300 | 43350 | 43300 | 545 |
| 501 | 20230829 | 115700 | 9360901200 | 43300 | 43300 | 43350 | 43300 | 606 |
| 502 | 20230829 | 115600 | 9334653950 | 43300 | 43300 | 43300 | 43250 | 233 |
| 503 | 20230829 | 115500 | 9324565900 | 43300 | 43250 | 43300 | 43200 | 914 |
| 504 | 20230829 | 115400 | 9285040300 | 43250 | 43250 | 43300 | 43250 | 513 |
| 505 | 20230829 | 115300 | 9262846650 | 43250 | 43300 | 43300 | 43250 | 582 |
| 506 | 20230829 | 115200 | 9237654250 | 43300 | 43300 | 43300 | 43250 | 602 |
| 507 | 20230829 | 115100 | 9211611450 | 43300 | 43350 | 43350 | 43250 | 722 |
| 508 | 20230829 | 115000 | 9180349750 | 43350 | 43300 | 43350 | 43250 | 899 |
| 509 | 20230829 | 114900 | 9141421700 | 43300 | 43300 | 43300 | 43250 | 249 |
| 510 | 20230829 | 114800 | 9130642300 | 43300 | 43300 | 43300 | 43250 | 478 |
| 511 | 20230829 | 114700 | 9109947400 | 43300 | 43300 | 43300 | 43250 | 502 |
| 512 | 20230829 | 114600 | 9088217600 | 43250 | 43250 | 43300 | 43250 | 359 |
| 513 | 20230829 | 114500 | 9072686200 | 43250 | 43250 | 43250 | 43200 | 372 |
| 514 | 20230829 | 114400 | 9056600600 | 43250 | 43250 | 43250 | 43200 | 262 |
| 515 | 20230829 | 114300 | 9045271500 | 43250 | 43200 | 43250 | 43150 | 729 |
| 516 | 20230829 | 114200 | 9013769650 | 43200 | 43200 | 43200 | 43150 | 439 |
| 517 | 20230829 | 114100 | 8994816300 | 43150 | 43150 | 43200 | 43150 | 475 |
| 518 | 20230829 | 114000 | 8974304400 | 43150 | 43250 | 43250 | 43150 | 641 |
| 519 | 20230829 | 113900 | 8946613350 | 43250 | 43250 | 43250 | 43200 | 330 |
| 520 | 20230829 | 113800 | 8932349550 | 43250 | 43200 | 43250 | 43200 | 791 |
| 521 | 20230829 | 113700 | 8898176600 | 43200 | 43150 | 43200 | 43150 | 286 |
| 522 | 20230829 | 113600 | 8885825850 | 43150 | 43200 | 43200 | 43150 | 226 |
| 523 | 20230829 | 113500 | 8876070200 | 43200 | 43200 | 43350 | 43200 | 1738 |
| 524 | 20230829 | 113400 | 8800846150 | 43200 | 43150 | 43250 | 43100 | 472 |
| 525 | 20230829 | 113300 | 8780463050 | 43150 | 43000 | 43150 | 43000 | 2748 |
| 526 | 20230829 | 113200 | 8662177050 | 43000 | 42950 | 43000 | 42950 | 587 |
| 527 | 20230829 | 113100 | 8636951550 | 43000 | 43000 | 43000 | 42950 | 405 |
| 528 | 20230829 | 113000 | 8619540000 | 43000 | 43000 | 43000 | 42950 | 737 |
| 529 | 20230829 | 112900 | 8587860200 | 43000 | 42950 | 43000 | 42950 | 635 |
| 530 | 20230829 | 112800 | 8560563000 | 43000 | 43000 | 43000 | 42950 | 602 |
| 531 | 20230829 | 112700 | 8534686050 | 43000 | 43000 | 43000 | 42950 | 296 |
| 532 | 20230829 | 112600 | 8521961000 | 42950 | 42950 | 43000 | 42950 | 987 |
| 533 | 20230829 | 112500 | 8479563000 | 42950 | 42950 | 42950 | 42900 | 600 |
| 534 | 20230829 | 112400 | 8453795650 | 42950 | 42950 | 42950 | 42900 | 505 |
| 535 | 20230829 | 112300 | 8432120150 | 42950 | 42950 | 43000 | 42900 | 861 |
| 536 | 20230829 | 112200 | 8395137250 | 43000 | 42950 | 43000 | 42950 | 1347 |
| 537 | 20230829 | 112100 | 8337278550 | 42950 | 42950 | 42950 | 42900 | 705 |
| 538 | 20230829 | 112000 | 8307006500 | 42950 | 42950 | 42950 | 42900 | 379 |
| 539 | 20230829 | 111900 | 8290734400 | 42950 | 42950 | 42950 | 42900 | 295 |
| 540 | 20230829 | 111800 | 8278065250 | 42950 | 42950 | 42950 | 42900 | 464 |
| 541 | 20230829 | 111700 | 8258140700 | 42900 | 42950 | 42950 | 42900 | 769 |
| 542 | 20230829 | 111600 | 8225126000 | 42900 | 42750 | 42950 | 42750 | 4932 |
| 543 | 20230829 | 111500 | 8013900700 | 42750 | 42700 | 42750 | 42700 | 279 |
| 544 | 20230829 | 111400 | 8001974600 | 42750 | 42700 | 42750 | 42700 | 284 |
| 545 | 20230829 | 111300 | 7989839050 | 42700 | 42700 | 42750 | 42650 | 1782 |
| 546 | 20230829 | 111200 | 7913740100 | 42700 | 42650 | 42700 | 42650 | 257 |
| 547 | 20230829 | 111100 | 7902768550 | 42700 | 42650 | 42700 | 42650 | 665 |
| 548 | 20230829 | 111000 | 7874383450 | 42650 | 42600 | 42650 | 42600 | 358 |
| 549 | 20230829 | 110900 | 7859119100 | 42600 | 42700 | 42700 | 42600 | 454 |
| 550 | 20230829 | 110800 | 7839748800 | 42700 | 42650 | 42700 | 42600 | 598 |
| 551 | 20230829 | 110700 | 7814246650 | 42650 | 42700 | 42700 | 42600 | 765 |
| 552 | 20230829 | 110600 | 7781606850 | 42700 | 42700 | 42700 | 42650 | 676 |
| 553 | 20230829 | 110500 | 7752767200 | 42650 | 42700 | 42700 | 42650 | 731 |
| 554 | 20230829 | 110400 | 7721564500 | 42700 | 42650 | 42700 | 42600 | 542 |
| 555 | 20230829 | 110300 | 7698453850 | 42650 | 42650 | 42650 | 42550 | 761 |
| 556 | 20230829 | 110200 | 7666032350 | 42650 | 42650 | 42650 | 42600 | 376 |
| 557 | 20230829 | 110100 | 7650003450 | 42650 | 42700 | 42700 | 42600 | 1252 |
| 558 | 20230829 | 110000 | 7596590700 | 42700 | 42650 | 42700 | 42600 | 732 |
| 559 | 20230829 | 105900 | 7565363900 | 42650 | 42600 | 42650 | 42550 | 893 |
| 560 | 20230829 | 105800 | 7527325350 | 42600 | 42550 | 42600 | 42500 | 616 |
| 561 | 20230829 | 105700 | 7501110300 | 42550 | 42500 | 42550 | 42500 | 188 |
| 562 | 20230829 | 105600 | 7493112050 | 42550 | 42450 | 42550 | 42450 | 767 |
| 563 | 20230829 | 105500 | 7460502200 | 42400 | 42600 | 42600 | 42400 | 1274 |
| 564 | 20230829 | 105400 | 7406376600 | 42600 | 42500 | 42600 | 42450 | 4586 |
| 565 | 20230829 | 105300 | 7211368800 | 42500 | 42450 | 42500 | 42400 | 582 |
| 566 | 20230829 | 105200 | 7186665500 | 42400 | 42450 | 42450 | 42350 | 958 |
| 567 | 20230829 | 105100 | 7146035500 | 42400 | 42400 | 42450 | 42350 | 2039 |
| 568 | 20230829 | 105000 | 7059582450 | 42400 | 42400 | 42400 | 42350 | 549 |
| 569 | 20230829 | 104900 | 7036314450 | 42400 | 42250 | 42400 | 42200 | 829 |
| 570 | 20230829 | 104800 | 7001221600 | 42200 | 42400 | 42400 | 42200 | 1343 |
| 571 | 20230829 | 104700 | 6944432300 | 42350 | 42350 | 42400 | 42300 | 2329 |
| 572 | 20230829 | 104600 | 6845808000 | 42350 | 42150 | 42350 | 42100 | 2760 |
| 573 | 20230829 | 104500 | 6729265850 | 42150 | 42000 | 42150 | 41900 | 1452 |
| 574 | 20230829 | 104400 | 6668329800 | 42000 | 42050 | 42050 | 41900 | 4233 |
| 575 | 20230829 | 104300 | 6490802700 | 42050 | 42050 | 42150 | 42000 | 1821 |
| 576 | 20230829 | 104200 | 6414235350 | 42000 | 42100 | 42150 | 42000 | 1827 |
| 577 | 20230829 | 104100 | 6337415050 | 42100 | 42200 | 42300 | 42050 | 2048 |
| 578 | 20230829 | 104000 | 6251094150 | 42100 | 42200 | 42250 | 42100 | 4550 |
| 579 | 20230829 | 103900 | 6059262950 | 42200 | 42150 | 42300 | 42100 | 4210 |
| 580 | 20230829 | 103800 | 5881798300 | 42150 | 42200 | 42200 | 42050 | 1090 |
| 581 | 20230829 | 103700 | 5835884150 | 42200 | 42200 | 42300 | 42150 | 1224 |
| 582 | 20230829 | 103600 | 5784222500 | 42200 | 42350 | 42400 | 42150 | 971 |
| 583 | 20230829 | 103500 | 5743164550 | 42350 | 42200 | 42400 | 42150 | 3925 |
| 584 | 20230829 | 103400 | 5577149200 | 42200 | 42250 | 42250 | 42150 | 3959 |
| 585 | 20230829 | 103300 | 5410105700 | 42250 | 42200 | 42250 | 42150 | 653 |
| 586 | 20230829 | 103200 | 5382549400 | 42150 | 42100 | 42200 | 42050 | 848 |
| 587 | 20230829 | 103100 | 5346845400 | 42100 | 42050 | 42100 | 42000 | 579 |
| 588 | 20230829 | 103000 | 5322495650 | 42050 | 42100 | 42100 | 42050 | 471 |
| 589 | 20230829 | 102900 | 5302680950 | 42050 | 42150 | 42150 | 42050 | 1312 |
| 590 | 20230829 | 102800 | 5247435150 | 42100 | 42100 | 42200 | 42100 | 604 |
| 591 | 20230829 | 102700 | 5221978100 | 42050 | 42100 | 42150 | 42000 | 2252 |
| 592 | 20230829 | 102600 | 5127168150 | 42050 | 42050 | 42100 | 42000 | 1240 |
| 593 | 20230829 | 102500 | 5075004300 | 42050 | 42000 | 42100 | 42000 | 744 |
| 594 | 20230829 | 102400 | 5043727800 | 42000 | 42000 | 42050 | 41950 | 1200 |
| 595 | 20230829 | 102300 | 4993330700 | 42050 | 41900 | 42050 | 41900 | 2467 |
| 596 | 20230829 | 102200 | 4889678750 | 41950 | 41900 | 42000 | 41850 | 1618 |
| 597 | 20230829 | 102100 | 4821825200 | 41950 | 41850 | 41950 | 41800 | 2053 |
| 598 | 20230829 | 102000 | 4735888650 | 41800 | 41750 | 41800 | 41750 | 646 |
| 599 | 20230829 | 101900 | 4708893950 | 41750 | 41750 | 41800 | 41700 | 1133 |
| 600 | 20230829 | 101800 | 4661591050 | 41750 | 41750 | 41750 | 41700 | 415 |
| 601 | 20230829 | 101700 | 4644273900 | 41750 | 41750 | 41750 | 41700 | 421 |
| 602 | 20230829 | 101600 | 4626705400 | 41700 | 41700 | 41750 | 41700 | 347 |
| 603 | 20230829 | 101500 | 4612232150 | 41700 | 41700 | 41750 | 41650 | 504 |
| 604 | 20230829 | 101400 | 4591223000 | 41650 | 41650 | 41700 | 41650 | 204 |
| 605 | 20230829 | 101300 | 4582726150 | 41650 | 41650 | 41650 | 41600 | 980 |
| 606 | 20230829 | 101200 | 4541912500 | 41600 | 41650 | 41650 | 41600 | 775 |
| 607 | 20230829 | 101100 | 4509648750 | 41650 | 41700 | 41800 | 41650 | 3440 |
| 608 | 20230829 | 101000 | 4366231050 | 41750 | 41700 | 41750 | 41700 | 722 |
| 609 | 20230829 | 100900 | 4336109350 | 41700 | 41650 | 41800 | 41650 | 1918 |
| 610 | 20230829 | 100800 | 4256094100 | 41650 | 41600 | 41650 | 41550 | 443 |
| 611 | 20230829 | 100700 | 4237665000 | 41600 | 41600 | 41650 | 41550 | 1621 |
| 612 | 20230829 | 100600 | 4170212600 | 41600 | 41600 | 41700 | 41500 | 797 |
| 613 | 20230829 | 100500 | 4137068250 | 41600 | 41550 | 41600 | 41450 | 1326 |
| 614 | 20230829 | 100400 | 4082025250 | 41550 | 41500 | 41550 | 41500 | 708 |
| 615 | 20230829 | 100300 | 4052637250 | 41550 | 41500 | 41600 | 41500 | 970 |
| 616 | 20230829 | 100200 | 4012339550 | 41550 | 41500 | 41600 | 41500 | 950 |
| 617 | 20230829 | 100100 | 3972868500 | 41550 | 41550 | 41600 | 41500 | 863 |
| 618 | 20230829 | 100000 | 3937008950 | 41500 | 41600 | 41600 | 41500 | 954 |
| 619 | 20230829 | 095900 | 3897379900 | 41550 | 41500 | 41600 | 41450 | 1504 |
| 620 | 20230829 | 095800 | 3834929950 | 41450 | 41450 | 41500 | 41400 | 1112 |
| 621 | 20230829 | 095700 | 3788843850 | 41450 | 41500 | 41550 | 41450 | 1146 |
| 622 | 20230829 | 095600 | 3741302550 | 41500 | 41750 | 41800 | 41500 | 5116 |
| 623 | 20230829 | 095500 | 3528274500 | 41800 | 41750 | 41800 | 41750 | 369 |
| 624 | 20230829 | 095400 | 3512861800 | 41800 | 41800 | 41850 | 41750 | 617 |
| 625 | 20230829 | 095300 | 3487073850 | 41800 | 41800 | 41800 | 41750 | 996 |
| 626 | 20230829 | 095200 | 3445451800 | 41850 | 41900 | 41900 | 41800 | 979 |
| 627 | 20230829 | 095100 | 3404497200 | 41850 | 41850 | 41900 | 41850 | 446 |
| 628 | 20230829 | 095000 | 3385821350 | 41850 | 41800 | 41900 | 41750 | 407 |
| 629 | 20230829 | 094900 | 3368800600 | 41750 | 41800 | 41800 | 41750 | 795 |
| 630 | 20230829 | 094800 | 3335582000 | 41850 | 41800 | 41850 | 41800 | 449 |
| 631 | 20230829 | 094700 | 3316805100 | 41800 | 41900 | 41900 | 41700 | 4617 |
| 632 | 20230829 | 094600 | 3124008550 | 41950 | 41750 | 42000 | 41700 | 1367 |
| 633 | 20230829 | 094500 | 3066803550 | 41700 | 41750 | 41800 | 41700 | 847 |
| 634 | 20230829 | 094400 | 3031437650 | 41750 | 41800 | 41800 | 41700 | 1180 |
| 635 | 20230829 | 094300 | 2982175250 | 41800 | 41650 | 41800 | 41650 | 3186 |
| 636 | 20230829 | 094200 | 2849251800 | 41700 | 42050 | 42050 | 41650 | 6276 |
| 637 | 20230829 | 094100 | 2586206500 | 42050 | 42100 | 42100 | 42050 | 407 |
| 638 | 20230829 | 094000 | 2569080500 | 42100 | 42050 | 42100 | 42050 | 111 |
| 639 | 20230829 | 093900 | 2564410450 | 42100 | 42100 | 42100 | 42050 | 948 |
| 640 | 20230829 | 093800 | 2524500450 | 42100 | 42100 | 42100 | 42050 | 1594 |
| 641 | 20230829 | 093700 | 2457409750 | 42100 | 42150 | 42150 | 42100 | 1075 |
| 642 | 20230829 | 093600 | 2412111650 | 42150 | 42150 | 42200 | 42100 | 1182 |
| 643 | 20230829 | 093500 | 2362311350 | 42150 | 42200 | 42200 | 42100 | 670 |
| 644 | 20230829 | 093400 | 2334078000 | 42100 | 42400 | 42450 | 42100 | 4582 |
| 645 | 20230829 | 093300 | 2140599850 | 42350 | 42250 | 42400 | 42200 | 686 |
| 646 | 20230829 | 093200 | 2111563450 | 42250 | 42250 | 42250 | 42200 | 1472 |
| 647 | 20230829 | 093100 | 2049383800 | 42250 | 42300 | 42300 | 42250 | 1072 |
| 648 | 20230829 | 093000 | 2004083800 | 42300 | 42250 | 42300 | 42250 | 294 |
| 649 | 20230829 | 092900 | 1991662150 | 42250 | 42600 | 42600 | 42200 | 12351 |
| 650 | 20230829 | 092800 | 1466893700 | 42650 | 42550 | 42650 | 42550 | 271 |
| 651 | 20230829 | 092700 | 1455350000 | 42550 | 42550 | 42550 | 42500 | 459 |
| 652 | 20230829 | 092600 | 1435822200 | 42550 | 42600 | 42600 | 42500 | 1173 |
| 653 | 20230829 | 092500 | 1385912300 | 42600 | 42450 | 42700 | 42450 | 1053 |
| 654 | 20230829 | 092400 | 1341133850 | 42450 | 42300 | 42450 | 42250 | 1240 |
| 655 | 20230829 | 092300 | 1288659850 | 42300 | 42900 | 42900 | 42100 | 7976 |
| 656 | 20230829 | 092200 | 949069900 | 42900 | 42850 | 42900 | 42850 | 500 |
| 657 | 20230829 | 092100 | 927623050 | 42850 | 42950 | 43000 | 42700 | 2664 |
| 658 | 20230829 | 092000 | 813644450 | 43000 | 43050 | 43150 | 43000 | 2781 |
| 659 | 20230829 | 091900 | 693908050 | 43050 | 43150 | 43150 | 43000 | 1094 |
| 660 | 20230829 | 091800 | 646775700 | 43150 | 43250 | 43250 | 43000 | 1910 |
| 661 | 20230829 | 091700 | 564361750 | 43250 | 43350 | 43350 | 43250 | 540 |
| 662 | 20230829 | 091600 | 540977900 | 43350 | 43350 | 43350 | 43350 | 180 |
| 663 | 20230829 | 091500 | 533174900 | 43400 | 43450 | 43450 | 43350 | 508 |
| 664 | 20230829 | 091400 | 511118450 | 43400 | 43550 | 43550 | 43300 | 1450 |
| 665 | 20230829 | 091300 | 448112400 | 43550 | 43700 | 43700 | 43550 | 706 |
| 666 | 20230829 | 091200 | 417301450 | 43700 | 43700 | 43750 | 43700 | 318 |
| 667 | 20230829 | 091100 | 403403100 | 43700 | 43800 | 43900 | 43700 | 482 |
| 668 | 20230829 | 091000 | 382278350 | 43750 | 43700 | 43750 | 43700 | 135 |
| 669 | 20230829 | 090900 | 376377650 | 43650 | 43750 | 43750 | 43550 | 1254 |
| 670 | 20230829 | 090800 | 321666200 | 43750 | 43800 | 43800 | 43750 | 195 |
| 671 | 20230829 | 090700 | 313127000 | 43800 | 43800 | 43800 | 43800 | 104 |
| 672 | 20230829 | 090600 | 308571800 | 43800 | 44000 | 44000 | 43800 | 1023 |
| 673 | 20230829 | 090500 | 263714450 | 44000 | 44050 | 44050 | 44000 | 213 |
| 674 | 20230829 | 090400 | 254341750 | 44050 | 44050 | 44050 | 44000 | 828 |
| 675 | 20230829 | 090300 | 217872450 | 44050 | 44350 | 44350 | 44050 | 1022 |
| 676 | 20230829 | 090200 | 172697750 | 44350 | 44550 | 44550 | 44350 | 886 |
| 677 | 20230829 | 090100 | 133304050 | 44500 | 44350 | 44500 | 44350 | 1912 |
| 678 | 20230829 | 090000 | 48320350 | 44350 | 44400 | 44400 | 44200 | 1089 |