37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 202900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 3 | 20230829 | 202800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230829 | 202700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230829 | 202600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230829 | 202500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230829 | 202400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230829 | 202300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230829 | 202200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230829 | 202100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230829 | 202000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230829 | 201900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230829 | 201800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230829 | 201700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230829 | 201600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230829 | 201500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230829 | 201400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230829 | 201300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230829 | 201200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230829 | 201100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230829 | 201000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230829 | 200900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230829 | 200800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230829 | 200700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230829 | 200600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230829 | 200500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230829 | 200400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230829 | 200300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230829 | 200200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230829 | 200100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230829 | 200000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230829 | 195900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 33 | 20230829 | 195800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230829 | 195700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230829 | 195600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230829 | 195500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230829 | 195400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230829 | 195300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230829 | 195200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230829 | 195100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230829 | 195000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230829 | 194900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230829 | 194800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230829 | 194700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230829 | 194600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230829 | 194500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230829 | 194400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230829 | 194300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230829 | 194200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230829 | 194100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230829 | 194000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230829 | 193900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230829 | 193800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230829 | 193700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230829 | 193600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230829 | 193500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230829 | 193400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230829 | 193300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230829 | 193200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230829 | 193100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230829 | 193000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230829 | 192900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 63 | 20230829 | 192800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230829 | 192700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230829 | 192600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230829 | 192500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230829 | 192400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230829 | 192300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230829 | 192200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230829 | 192100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230829 | 192000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230829 | 191900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230829 | 191800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230829 | 191700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230829 | 191600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230829 | 191500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230829 | 191400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230829 | 191300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230829 | 191200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230829 | 191100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230829 | 191000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230829 | 190900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230829 | 190800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230829 | 190700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230829 | 190600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230829 | 190500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230829 | 190400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230829 | 190300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230829 | 190200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230829 | 190100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230829 | 190000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230829 | 185900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 93 | 20230829 | 185800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230829 | 185700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230829 | 185600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230829 | 185500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230829 | 185400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230829 | 185300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230829 | 185200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230829 | 185100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230829 | 185000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230829 | 184900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230829 | 184800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230829 | 184700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230829 | 184600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230829 | 184500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230829 | 184400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230829 | 184300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230829 | 184200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230829 | 184100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230829 | 184000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230829 | 183900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230829 | 183800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230829 | 183700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230829 | 183600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230829 | 183500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230829 | 183400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230829 | 183300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230829 | 183200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230829 | 183100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230829 | 183000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230829 | 182900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 123 | 20230829 | 182800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230829 | 182700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230829 | 182600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230829 | 182500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230829 | 182400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230829 | 182300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230829 | 182200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230829 | 182100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230829 | 182000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230829 | 181900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230829 | 181800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230829 | 181700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230829 | 181600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230829 | 181500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230829 | 181400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230829 | 181300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230829 | 181200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230829 | 181100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230829 | 181000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230829 | 180900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230829 | 180800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230829 | 180700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230829 | 180600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230829 | 180500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230829 | 180400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230829 | 180300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230829 | 180200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230829 | 180100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230829 | 180000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230829 | 175900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 153 | 20230829 | 175800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230829 | 175700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230829 | 175600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230829 | 175500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230829 | 175400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230829 | 175300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230829 | 175200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230829 | 175100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230829 | 175000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230829 | 174900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230829 | 174800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230829 | 174700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230829 | 174600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230829 | 174500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230829 | 174400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230829 | 174300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230829 | 174200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230829 | 174100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230829 | 174000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230829 | 173900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230829 | 173800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230829 | 173700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230829 | 173600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230829 | 173500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230829 | 173400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230829 | 173300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230829 | 173200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230829 | 173100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230829 | 173000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230829 | 172900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 183 | 20230829 | 172800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230829 | 172700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230829 | 172600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230829 | 172500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230829 | 172400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230829 | 172300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230829 | 172200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230829 | 172100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230829 | 172000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230829 | 171900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230829 | 171800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230829 | 171700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230829 | 171600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230829 | 171500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230829 | 171400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230829 | 171300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230829 | 171200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230829 | 171100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230829 | 171000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230829 | 170900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230829 | 170800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230829 | 170700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230829 | 170600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230829 | 170500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230829 | 170400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230829 | 170300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230829 | 170200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230829 | 170100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230829 | 170000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230829 | 165900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 213 | 20230829 | 165800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230829 | 165700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230829 | 165600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230829 | 165500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230829 | 165400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230829 | 165300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230829 | 165200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230829 | 165100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230829 | 165000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230829 | 164900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20230829 | 164800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230829 | 164700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230829 | 164600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230829 | 164500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230829 | 164400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230829 | 164300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230829 | 164200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230829 | 164100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230829 | 164000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230829 | 163900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230829 | 163800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230829 | 163700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230829 | 163600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230829 | 163500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230829 | 163400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230829 | 163300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230829 | 163200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230829 | 163100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230829 | 163000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20230829 | 162900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 243 | 20230829 | 162800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230829 | 162700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230829 | 162600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230829 | 162500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230829 | 162400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230829 | 162300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230829 | 162200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230829 | 162100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230829 | 162000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230829 | 161900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20230829 | 161800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20230829 | 161700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20230829 | 161600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20230829 | 161500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20230829 | 161400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20230829 | 161300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20230829 | 161200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20230829 | 161100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20230829 | 161000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20230829 | 160900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20230829 | 160800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20230829 | 160700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20230829 | 160600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20230829 | 160500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20230829 | 160400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20230829 | 160300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20230829 | 160200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20230829 | 160100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20230829 | 160000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20230829 | 155900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 273 | 20230829 | 155800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20230829 | 155700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20230829 | 155600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20230829 | 155500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20230829 | 155400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20230829 | 155300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20230829 | 155200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20230829 | 155100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20230829 | 155000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20230829 | 154900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20230829 | 154800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20230829 | 154700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20230829 | 154600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20230829 | 154500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20230829 | 154400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20230829 | 154300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20230829 | 154200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20230829 | 154100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230829 | 154000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20230829 | 153900 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20230829 | 153800 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20230829 | 153700 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20230829 | 153600 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20230829 | 153500 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20230829 | 153400 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 298 | 20230829 | 153300 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 299 | 20230829 | 153200 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20230829 | 153100 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20230829 | 153000 | 13108941350 | 48100 | 48100 | 48100 | 48100 | 14701 |
| 302 | 20230829 | 152900 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 303 | 20230829 | 152800 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 304 | 20230829 | 152700 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 305 | 20230829 | 152600 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 306 | 20230829 | 152500 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20230829 | 152400 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 308 | 20230829 | 152300 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 309 | 20230829 | 152200 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 310 | 20230829 | 152100 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 311 | 20230829 | 152000 | 12401823250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 312 | 20230829 | 151900 | 12401823250 | 48200 | 48250 | 48300 | 48200 | 846 |
| 313 | 20230829 | 151800 | 12361009000 | 48250 | 48300 | 48300 | 48250 | 978 |
| 314 | 20230829 | 151700 | 12313812700 | 48300 | 48250 | 48300 | 48250 | 1058 |
| 315 | 20230829 | 151600 | 12262735050 | 48300 | 48300 | 48300 | 48250 | 450 |
| 316 | 20230829 | 151500 | 12241013950 | 48300 | 48300 | 48300 | 48250 | 791 |
| 317 | 20230829 | 151400 | 12202812350 | 48300 | 48300 | 48300 | 48250 | 150 |
| 318 | 20230829 | 151300 | 12195568150 | 48250 | 48250 | 48300 | 48250 | 1050 |
| 319 | 20230829 | 151200 | 12144897250 | 48250 | 48250 | 48250 | 48200 | 286 |
| 320 | 20230829 | 151100 | 12131103350 | 48250 | 48250 | 48250 | 48200 | 1507 |
| 321 | 20230829 | 151000 | 12058449350 | 48250 | 48250 | 48250 | 48200 | 377 |
| 322 | 20230829 | 150900 | 12040266450 | 48200 | 48250 | 48300 | 48200 | 392 |
| 323 | 20230829 | 150800 | 12021351300 | 48250 | 48250 | 48300 | 48250 | 3168 |
| 324 | 20230829 | 150700 | 11868479850 | 48200 | 48250 | 48250 | 48200 | 306 |
| 325 | 20230829 | 150600 | 11853720100 | 48250 | 48250 | 48250 | 48200 | 263 |
| 326 | 20230829 | 150500 | 11841030450 | 48250 | 48150 | 48250 | 48150 | 1513 |
| 327 | 20230829 | 150400 | 11768100250 | 48150 | 48200 | 48200 | 48150 | 403 |
| 328 | 20230829 | 150300 | 11748677500 | 48200 | 48250 | 48250 | 48150 | 394 |
| 329 | 20230829 | 150200 | 11729685100 | 48200 | 48250 | 48250 | 48200 | 1565 |
| 330 | 20230829 | 150100 | 11654245950 | 48250 | 48200 | 48250 | 48200 | 341 |
| 331 | 20230829 | 150000 | 11637799750 | 48250 | 48250 | 48300 | 48200 | 1793 |
| 332 | 20230829 | 145900 | 11551278300 | 48250 | 48250 | 48250 | 48200 | 512 |
| 333 | 20230829 | 145800 | 11526580900 | 48250 | 48200 | 48250 | 48200 | 698 |
| 334 | 20230829 | 145700 | 11492905050 | 48250 | 48250 | 48250 | 48200 | 404 |
| 335 | 20230829 | 145600 | 11473412650 | 48250 | 48200 | 48250 | 48200 | 322 |
| 336 | 20230829 | 145500 | 11457877000 | 48200 | 48200 | 48250 | 48200 | 277 |
| 337 | 20230829 | 145400 | 11444514950 | 48250 | 48250 | 48250 | 48200 | 692 |
| 338 | 20230829 | 145300 | 11411126600 | 48200 | 48200 | 48250 | 48200 | 312 |
| 339 | 20230829 | 145200 | 11396073350 | 48250 | 48250 | 48250 | 48200 | 442 |
| 340 | 20230829 | 145100 | 11374747500 | 48250 | 48250 | 48250 | 48200 | 668 |
| 341 | 20230829 | 145000 | 11342517200 | 48250 | 48200 | 48250 | 48200 | 253 |
| 342 | 20230829 | 144900 | 11330313200 | 48200 | 48200 | 48250 | 48150 | 1554 |
| 343 | 20230829 | 144800 | 11255410550 | 48150 | 48200 | 48200 | 48150 | 372 |
| 344 | 20230829 | 144700 | 11237480750 | 48200 | 48200 | 48200 | 48150 | 230 |
| 345 | 20230829 | 144600 | 11226395300 | 48200 | 48150 | 48200 | 48150 | 1159 |
| 346 | 20230829 | 144500 | 11170579750 | 48150 | 48150 | 48150 | 48100 | 1410 |
| 347 | 20230829 | 144400 | 11102689350 | 48150 | 48100 | 48150 | 48100 | 371 |
| 348 | 20230829 | 144300 | 11084828200 | 48100 | 48100 | 48150 | 48100 | 196 |
| 349 | 20230829 | 144200 | 11075394600 | 48100 | 48100 | 48150 | 48050 | 3135 |
| 350 | 20230829 | 144100 | 10924584450 | 48100 | 48100 | 48100 | 48050 | 428 |
| 351 | 20230829 | 144000 | 10903999250 | 48050 | 48100 | 48100 | 48050 | 190 |
| 352 | 20230829 | 143900 | 10894865150 | 48100 | 48100 | 48100 | 48050 | 257 |
| 353 | 20230829 | 143800 | 10882505850 | 48100 | 48100 | 48100 | 48050 | 303 |
| 354 | 20230829 | 143700 | 10867939800 | 48100 | 48100 | 48100 | 48050 | 451 |
| 355 | 20230829 | 143600 | 10846253600 | 48050 | 48100 | 48150 | 48050 | 3596 |
| 356 | 20230829 | 143500 | 10673294850 | 48100 | 48150 | 48150 | 48100 | 387 |
| 357 | 20230829 | 143400 | 10654662050 | 48150 | 48150 | 48150 | 48100 | 177 |
| 358 | 20230829 | 143300 | 10646143100 | 48150 | 48100 | 48150 | 48100 | 126 |
| 359 | 20230829 | 143200 | 10640081550 | 48150 | 48150 | 48150 | 48100 | 57 |
| 360 | 20230829 | 143100 | 10637338350 | 48150 | 48150 | 48150 | 48100 | 199 |
| 361 | 20230829 | 143000 | 10627756750 | 48150 | 48150 | 48150 | 48100 | 347 |
| 362 | 20230829 | 142900 | 10611053000 | 48150 | 48150 | 48150 | 48100 | 16 |
| 363 | 20230829 | 142800 | 10610282750 | 48150 | 48150 | 48150 | 48100 | 64 |
| 364 | 20230829 | 142700 | 10607201300 | 48100 | 48150 | 48150 | 48100 | 18 |
| 365 | 20230829 | 142600 | 10606334800 | 48150 | 48150 | 48150 | 48100 | 259 |
| 366 | 20230829 | 142500 | 10593869750 | 48150 | 48150 | 48150 | 48100 | 106 |
| 367 | 20230829 | 142400 | 10588765900 | 48150 | 48150 | 48150 | 48100 | 201 |
| 368 | 20230829 | 142300 | 10579092300 | 48150 | 48100 | 48150 | 48100 | 168 |
| 369 | 20230829 | 142200 | 10571005250 | 48150 | 48200 | 48200 | 48100 | 570 |
| 370 | 20230829 | 142100 | 10543561200 | 48200 | 48200 | 48250 | 48150 | 383 |
| 371 | 20230829 | 142000 | 10525100250 | 48250 | 48250 | 48250 | 48200 | 480 |
| 372 | 20230829 | 141900 | 10501957100 | 48250 | 48200 | 48250 | 48200 | 61 |
| 373 | 20230829 | 141800 | 10499015450 | 48200 | 48250 | 48250 | 48200 | 2342 |
| 374 | 20230829 | 141700 | 10386128600 | 48250 | 48250 | 48250 | 48250 | 137 |
| 375 | 20230829 | 141600 | 10379518350 | 48250 | 48250 | 48250 | 48250 | 126 |
| 376 | 20230829 | 141500 | 10373438850 | 48250 | 48250 | 48250 | 48250 | 508 |
| 377 | 20230829 | 141400 | 10348927850 | 48200 | 48250 | 48250 | 48200 | 112 |
| 378 | 20230829 | 141300 | 10343523950 | 48250 | 48200 | 48250 | 48150 | 1393 |
| 379 | 20230829 | 141200 | 10276381350 | 48200 | 48200 | 48200 | 48200 | 33 |
| 380 | 20230829 | 141100 | 10274790750 | 48200 | 48200 | 48200 | 48200 | 290 |
| 381 | 20230829 | 141000 | 10260812750 | 48200 | 48150 | 48200 | 48150 | 804 |
| 382 | 20230829 | 140900 | 10222097800 | 48150 | 48150 | 48150 | 48100 | 84 |
| 383 | 20230829 | 140800 | 10218056300 | 48100 | 48050 | 48100 | 48050 | 952 |
| 384 | 20230829 | 140700 | 10172280900 | 48050 | 48050 | 48050 | 48000 | 334 |
| 385 | 20230829 | 140600 | 10156232250 | 48050 | 48000 | 48050 | 48000 | 197 |
| 386 | 20230829 | 140500 | 10146773100 | 48050 | 48000 | 48050 | 48000 | 1301 |
| 387 | 20230829 | 140400 | 10084269500 | 48000 | 48050 | 48050 | 47950 | 1970 |
| 388 | 20230829 | 140300 | 9989676800 | 48050 | 48050 | 48050 | 48050 | 175 |
| 389 | 20230829 | 140200 | 9981268050 | 48000 | 48000 | 48050 | 48000 | 706 |
| 390 | 20230829 | 140100 | 9947375550 | 48050 | 48000 | 48050 | 47950 | 1259 |
| 391 | 20230829 | 140000 | 9886944950 | 47950 | 48050 | 48050 | 47950 | 943 |
| 392 | 20230829 | 135900 | 9841670700 | 48050 | 48100 | 48100 | 48050 | 764 |
| 393 | 20230829 | 135800 | 9804959450 | 48100 | 48150 | 48150 | 48050 | 1089 |
| 394 | 20230829 | 135700 | 9752578650 | 48100 | 48150 | 48150 | 48100 | 717 |
| 395 | 20230829 | 135600 | 9718081600 | 48150 | 48150 | 48150 | 48100 | 333 |
| 396 | 20230829 | 135500 | 9702056650 | 48150 | 48100 | 48150 | 48100 | 86 |
| 397 | 20230829 | 135400 | 9697915800 | 48150 | 48100 | 48150 | 48100 | 94 |
| 398 | 20230829 | 135300 | 9693390700 | 48100 | 48150 | 48150 | 48100 | 143 |
| 399 | 20230829 | 135200 | 9686505400 | 48150 | 48150 | 48150 | 48100 | 212 |
| 400 | 20230829 | 135100 | 9676300900 | 48150 | 48150 | 48150 | 48150 | 42 |
| 401 | 20230829 | 135000 | 9674278600 | 48150 | 48150 | 48150 | 48100 | 186 |
| 402 | 20230829 | 134900 | 9665324750 | 48150 | 48100 | 48150 | 48050 | 901 |
| 403 | 20230829 | 134800 | 9621987800 | 48100 | 48100 | 48100 | 48050 | 137 |
| 404 | 20230829 | 134700 | 9615398200 | 48050 | 48100 | 48100 | 48050 | 643 |
| 405 | 20230829 | 134600 | 9584500200 | 48100 | 48100 | 48100 | 48100 | 254 |
| 406 | 20230829 | 134500 | 9572282800 | 48100 | 48050 | 48100 | 48050 | 434 |
| 407 | 20230829 | 134400 | 9551412450 | 48050 | 48050 | 48050 | 48000 | 310 |
| 408 | 20230829 | 134300 | 9536518250 | 48050 | 48050 | 48050 | 48050 | 354 |
| 409 | 20230829 | 134200 | 9519508550 | 48000 | 48000 | 48000 | 47950 | 600 |
| 410 | 20230829 | 134100 | 9490709400 | 48000 | 48000 | 48000 | 48000 | 364 |
| 411 | 20230829 | 134000 | 9473237400 | 48000 | 48000 | 48000 | 47950 | 607 |
| 412 | 20230829 | 133900 | 9444101500 | 48000 | 48000 | 48000 | 47950 | 214 |
| 413 | 20230829 | 133800 | 9433829650 | 48000 | 48000 | 48000 | 47950 | 250 |
| 414 | 20230829 | 133700 | 9421831750 | 48000 | 48000 | 48000 | 47950 | 347 |
| 415 | 20230829 | 133600 | 9405181800 | 48000 | 47900 | 48000 | 47900 | 632 |
| 416 | 20230829 | 133500 | 9374881250 | 47950 | 48000 | 48000 | 47900 | 590 |
| 417 | 20230829 | 133400 | 9346590700 | 48000 | 47950 | 48050 | 47950 | 948 |
| 418 | 20230829 | 133300 | 9301090900 | 48000 | 48150 | 48150 | 47950 | 2525 |
| 419 | 20230829 | 133200 | 9179782950 | 48150 | 48100 | 48150 | 48050 | 368 |
| 420 | 20230829 | 133100 | 9162084050 | 48100 | 48100 | 48100 | 48050 | 837 |
| 421 | 20230829 | 133000 | 9121825450 | 48100 | 48100 | 48100 | 48050 | 280 |
| 422 | 20230829 | 132900 | 9108360950 | 48100 | 48100 | 48100 | 48050 | 76 |
| 423 | 20230829 | 132800 | 9104707000 | 48100 | 48100 | 48100 | 48050 | 132 |
| 424 | 20230829 | 132700 | 9098358400 | 48100 | 48100 | 48100 | 48100 | 307 |
| 425 | 20230829 | 132600 | 9083591700 | 48050 | 48100 | 48100 | 48050 | 774 |
| 426 | 20230829 | 132500 | 9046370800 | 48100 | 48100 | 48100 | 48050 | 85 |
| 427 | 20230829 | 132400 | 9042283350 | 48100 | 48100 | 48100 | 48050 | 154 |
| 428 | 20230829 | 132300 | 9034879000 | 48100 | 48100 | 48100 | 48050 | 266 |
| 429 | 20230829 | 132200 | 9022084900 | 48100 | 48100 | 48150 | 48050 | 72 |
| 430 | 20230829 | 132100 | 9018623300 | 48100 | 48150 | 48150 | 48100 | 330 |
| 431 | 20230829 | 132000 | 9002746550 | 48150 | 48100 | 48150 | 48100 | 794 |
| 432 | 20230829 | 131900 | 8964554250 | 48100 | 48100 | 48150 | 48050 | 1228 |
| 433 | 20230829 | 131800 | 8905491150 | 48150 | 48200 | 48200 | 48150 | 912 |
| 434 | 20230829 | 131700 | 8861573200 | 48200 | 48200 | 48200 | 48150 | 67 |
| 435 | 20230829 | 131600 | 8858343850 | 48200 | 48150 | 48200 | 48150 | 176 |
| 436 | 20230829 | 131500 | 8849868700 | 48150 | 48200 | 48200 | 48150 | 213 |
| 437 | 20230829 | 131400 | 8839607650 | 48200 | 48250 | 48250 | 48200 | 503 |
| 438 | 20230829 | 131300 | 8815361900 | 48250 | 48300 | 48300 | 48250 | 1090 |
| 439 | 20230829 | 131200 | 8762768400 | 48300 | 48300 | 48300 | 48300 | 109 |
| 440 | 20230829 | 131100 | 8757503700 | 48300 | 48300 | 48300 | 48250 | 586 |
| 441 | 20230829 | 131000 | 8729207800 | 48300 | 48300 | 48300 | 48300 | 32 |
| 442 | 20230829 | 130900 | 8727662200 | 48300 | 48300 | 48300 | 48250 | 226 |
| 443 | 20230829 | 130800 | 8716747350 | 48300 | 48300 | 48300 | 48250 | 174 |
| 444 | 20230829 | 130700 | 8708350150 | 48300 | 48250 | 48300 | 48250 | 173 |
| 445 | 20230829 | 130600 | 8699996050 | 48300 | 48250 | 48300 | 48250 | 490 |
| 446 | 20230829 | 130500 | 8676329100 | 48250 | 48250 | 48250 | 48250 | 415 |
| 447 | 20230829 | 130400 | 8656305350 | 48250 | 48250 | 48250 | 48250 | 379 |
| 448 | 20230829 | 130300 | 8638018600 | 48250 | 48250 | 48250 | 48250 | 1247 |
| 449 | 20230829 | 130200 | 8577850850 | 48200 | 48150 | 48200 | 48100 | 2592 |
| 450 | 20230829 | 130100 | 8452996800 | 48150 | 48150 | 48150 | 48100 | 652 |
| 451 | 20230829 | 130000 | 8421604850 | 48150 | 48050 | 48150 | 48050 | 451 |
| 452 | 20230829 | 125900 | 8399906750 | 48050 | 48050 | 48100 | 48050 | 190 |
| 453 | 20230829 | 125800 | 8390768200 | 48050 | 48050 | 48150 | 48050 | 724 |
| 454 | 20230829 | 125700 | 8355947200 | 48100 | 48100 | 48100 | 48050 | 532 |
| 455 | 20230829 | 125600 | 8330359300 | 48100 | 48050 | 48100 | 48050 | 592 |
| 456 | 20230829 | 125500 | 8301901000 | 48050 | 48050 | 48100 | 48050 | 208 |
| 457 | 20230829 | 125400 | 8291899600 | 48100 | 48100 | 48100 | 48050 | 152 |
| 458 | 20230829 | 125300 | 8284593800 | 48100 | 48100 | 48100 | 48050 | 1996 |
| 459 | 20230829 | 125200 | 8188600550 | 48100 | 48050 | 48100 | 48050 | 160 |
| 460 | 20230829 | 125100 | 8180905550 | 48050 | 48050 | 48100 | 48050 | 80 |
| 461 | 20230829 | 125000 | 8177059150 | 48050 | 48100 | 48100 | 48050 | 281 |
| 462 | 20230829 | 124900 | 8163546350 | 48100 | 48100 | 48100 | 48050 | 251 |
| 463 | 20230829 | 124800 | 8151474650 | 48050 | 48050 | 48100 | 48050 | 107 |
| 464 | 20230829 | 124700 | 8146328900 | 48050 | 48050 | 48100 | 48050 | 167 |
| 465 | 20230829 | 124600 | 8138299500 | 48050 | 48100 | 48100 | 48050 | 55 |
| 466 | 20230829 | 124500 | 8135655450 | 48050 | 48100 | 48150 | 48050 | 251 |
| 467 | 20230829 | 124400 | 8123582700 | 48100 | 48050 | 48150 | 48050 | 1169 |
| 468 | 20230829 | 124300 | 8067352400 | 48100 | 47950 | 48100 | 47950 | 840 |
| 469 | 20230829 | 124200 | 8027015250 | 48000 | 47950 | 48000 | 47950 | 148 |
| 470 | 20230829 | 124100 | 8019914500 | 48000 | 48000 | 48000 | 47950 | 544 |
| 471 | 20230829 | 124000 | 7993813850 | 48000 | 47950 | 48000 | 47950 | 123 |
| 472 | 20230829 | 123900 | 7987911050 | 47950 | 48000 | 48000 | 47850 | 483 |
| 473 | 20230829 | 123800 | 7964765050 | 47950 | 48000 | 48000 | 47800 | 2439 |
| 474 | 20230829 | 123700 | 7847981050 | 48000 | 48000 | 48050 | 48000 | 81 |
| 475 | 20230829 | 123600 | 7844093000 | 48050 | 48050 | 48050 | 48000 | 56 |
| 476 | 20230829 | 123500 | 7841403050 | 48050 | 48050 | 48050 | 48000 | 253 |
| 477 | 20230829 | 123400 | 7829253750 | 48000 | 48000 | 48050 | 48000 | 418 |
| 478 | 20230829 | 123300 | 7809189700 | 48000 | 48000 | 48050 | 48000 | 231 |
| 479 | 20230829 | 123200 | 7798092100 | 48050 | 48050 | 48050 | 48000 | 110 |
| 480 | 20230829 | 123100 | 7792807150 | 48000 | 48000 | 48050 | 48000 | 1896 |
| 481 | 20230829 | 123000 | 7701709500 | 48000 | 48050 | 48050 | 48000 | 311 |
| 482 | 20230829 | 122900 | 7686775200 | 48050 | 48050 | 48050 | 48000 | 139 |
| 483 | 20230829 | 122800 | 7680100150 | 48050 | 48000 | 48050 | 48000 | 110 |
| 484 | 20230829 | 122700 | 7674815900 | 48000 | 48000 | 48050 | 48000 | 255 |
| 485 | 20230829 | 122600 | 7662566950 | 48000 | 48050 | 48050 | 48000 | 60 |
| 486 | 20230829 | 122500 | 7659686200 | 48050 | 48050 | 48100 | 48000 | 1205 |
| 487 | 20230829 | 122400 | 7601793700 | 48050 | 48050 | 48100 | 48050 | 99 |
| 488 | 20230829 | 122300 | 7597036250 | 48100 | 48050 | 48100 | 48050 | 254 |
| 489 | 20230829 | 122200 | 7584822550 | 48050 | 48050 | 48100 | 48050 | 166 |
| 490 | 20230829 | 122100 | 7576842400 | 48100 | 48050 | 48100 | 48000 | 204 |
| 491 | 20230829 | 122000 | 7567040000 | 48000 | 48050 | 48100 | 48000 | 58 |
| 492 | 20230829 | 121900 | 7564252800 | 48100 | 48050 | 48100 | 48050 | 633 |
| 493 | 20230829 | 121800 | 7533825450 | 48050 | 48100 | 48100 | 48050 | 65 |
| 494 | 20230829 | 121700 | 7530700550 | 48050 | 48100 | 48100 | 48050 | 32 |
| 495 | 20230829 | 121600 | 7529161900 | 48050 | 48000 | 48100 | 48000 | 502 |
| 496 | 20230829 | 121500 | 7505045750 | 48000 | 48050 | 48050 | 48000 | 401 |
| 497 | 20230829 | 121400 | 7485783100 | 48000 | 48000 | 48050 | 48000 | 98 |
| 498 | 20230829 | 121300 | 7481077300 | 48000 | 47950 | 48050 | 47950 | 445 |
| 499 | 20230829 | 121200 | 7459711950 | 47950 | 48000 | 48050 | 47950 | 990 |
| 500 | 20230829 | 121100 | 7412205800 | 48000 | 48050 | 48100 | 48000 | 2267 |
| 501 | 20230829 | 121000 | 7303200150 | 48000 | 48000 | 48050 | 48000 | 196 |
| 502 | 20230829 | 120900 | 7293787950 | 48050 | 48150 | 48150 | 48050 | 1036 |
| 503 | 20230829 | 120800 | 7243971250 | 48150 | 48150 | 48150 | 48100 | 55 |
| 504 | 20230829 | 120700 | 7241325200 | 48150 | 48100 | 48150 | 48100 | 164 |
| 505 | 20230829 | 120600 | 7233429500 | 48150 | 48000 | 48150 | 48000 | 1698 |
| 506 | 20230829 | 120500 | 7151764400 | 48000 | 48050 | 48050 | 48000 | 114 |
| 507 | 20230829 | 120400 | 7146291800 | 48050 | 48000 | 48050 | 48000 | 393 |
| 508 | 20230829 | 120300 | 7127411850 | 48000 | 48150 | 48150 | 48000 | 1438 |
| 509 | 20230829 | 120200 | 7058252400 | 48100 | 48100 | 48150 | 48100 | 65 |
| 510 | 20230829 | 120100 | 7055124300 | 48100 | 48100 | 48150 | 48100 | 117 |
| 511 | 20230829 | 120000 | 7049491250 | 48100 | 48150 | 48150 | 48100 | 602 |
| 512 | 20230829 | 115900 | 7020528700 | 48150 | 48150 | 48150 | 48100 | 2883 |
| 513 | 20230829 | 115800 | 6881724000 | 48100 | 48100 | 48150 | 48100 | 159 |
| 514 | 20230829 | 115700 | 6874071200 | 48100 | 48150 | 48150 | 48100 | 221 |
| 515 | 20230829 | 115600 | 6863433750 | 48150 | 48200 | 48200 | 48100 | 366 |
| 516 | 20230829 | 115500 | 6845813500 | 48150 | 48100 | 48200 | 48100 | 1149 |
| 517 | 20230829 | 115400 | 6790494950 | 48150 | 48100 | 48150 | 48100 | 218 |
| 518 | 20230829 | 115300 | 6779999900 | 48100 | 48150 | 48150 | 48100 | 85 |
| 519 | 20230829 | 115200 | 6775909600 | 48150 | 48100 | 48150 | 48100 | 282 |
| 520 | 20230829 | 115100 | 6762332150 | 48100 | 48150 | 48150 | 48100 | 241 |
| 521 | 20230829 | 115000 | 6750729300 | 48100 | 48150 | 48150 | 48100 | 82 |
| 522 | 20230829 | 114900 | 6746781800 | 48100 | 48150 | 48150 | 48100 | 128 |
| 523 | 20230829 | 114800 | 6740622200 | 48150 | 48150 | 48150 | 48100 | 201 |
| 524 | 20230829 | 114700 | 6730944450 | 48150 | 48150 | 48150 | 48100 | 1388 |
| 525 | 20230829 | 114600 | 6664113050 | 48150 | 48150 | 48150 | 48100 | 24 |
| 526 | 20230829 | 114500 | 6662958250 | 48150 | 48150 | 48150 | 48100 | 1742 |
| 527 | 20230829 | 114400 | 6579094450 | 48100 | 48100 | 48150 | 48100 | 140 |
| 528 | 20230829 | 114300 | 6572359200 | 48100 | 48100 | 48150 | 48100 | 389 |
| 529 | 20230829 | 114200 | 6553630800 | 48150 | 48200 | 48200 | 48100 | 1521 |
| 530 | 20230829 | 114100 | 6480341550 | 48200 | 48100 | 48200 | 48100 | 241 |
| 531 | 20230829 | 114000 | 6468737050 | 48150 | 48100 | 48150 | 48100 | 1149 |
| 532 | 20230829 | 113900 | 6413413250 | 48150 | 48150 | 48150 | 48100 | 422 |
| 533 | 20230829 | 113800 | 6393095900 | 48150 | 48150 | 48150 | 48100 | 71 |
| 534 | 20230829 | 113700 | 6389677750 | 48100 | 48100 | 48150 | 48100 | 238 |
| 535 | 20230829 | 113600 | 6378229400 | 48100 | 48100 | 48150 | 48100 | 206 |
| 536 | 20230829 | 113500 | 6368316000 | 48050 | 48100 | 48100 | 48050 | 278 |
| 537 | 20230829 | 113400 | 6354945700 | 48050 | 48050 | 48100 | 48050 | 743 |
| 538 | 20230829 | 113300 | 6319210700 | 48100 | 48050 | 48100 | 48000 | 1103 |
| 539 | 20230829 | 113200 | 6266207450 | 48050 | 48000 | 48050 | 48000 | 71 |
| 540 | 20230829 | 113100 | 6262798150 | 48000 | 48000 | 48050 | 48000 | 397 |
| 541 | 20230829 | 113000 | 6243734250 | 48000 | 48050 | 48050 | 48000 | 1271 |
| 542 | 20230829 | 112900 | 6182665350 | 48050 | 48050 | 48050 | 48000 | 196 |
| 543 | 20230829 | 112800 | 6173249900 | 48050 | 48050 | 48100 | 48050 | 82 |
| 544 | 20230829 | 112700 | 6169308600 | 48100 | 48050 | 48100 | 48050 | 439 |
| 545 | 20230829 | 112600 | 6148204100 | 48050 | 48100 | 48100 | 48050 | 258 |
| 546 | 20230829 | 112500 | 6135796850 | 48050 | 48000 | 48050 | 48000 | 1167 |
| 547 | 20230829 | 112400 | 6079725700 | 48050 | 48050 | 48050 | 48000 | 253 |
| 548 | 20230829 | 112300 | 6067569450 | 48050 | 48050 | 48100 | 48000 | 1897 |
| 549 | 20230829 | 112200 | 5976497700 | 48050 | 48050 | 48100 | 48050 | 67 |
| 550 | 20230829 | 112100 | 5973276350 | 48050 | 48050 | 48050 | 48000 | 394 |
| 551 | 20230829 | 112000 | 5954345900 | 48050 | 48050 | 48050 | 48000 | 221 |
| 552 | 20230829 | 111900 | 5943727650 | 48050 | 48000 | 48050 | 48000 | 496 |
| 553 | 20230829 | 111800 | 5919899200 | 48000 | 48050 | 48050 | 48000 | 62 |
| 554 | 20230829 | 111700 | 5916921450 | 48000 | 48000 | 48050 | 47950 | 575 |
| 555 | 20230829 | 111600 | 5889312400 | 48000 | 47950 | 48050 | 47950 | 205 |
| 556 | 20230829 | 111500 | 5879471400 | 48000 | 47950 | 48000 | 47950 | 187 |
| 557 | 20230829 | 111400 | 5870502550 | 47950 | 48000 | 48000 | 47950 | 291 |
| 558 | 20230829 | 111300 | 5856536600 | 48000 | 47950 | 48000 | 47950 | 100 |
| 559 | 20230829 | 111200 | 5851737450 | 48000 | 48000 | 48000 | 47950 | 279 |
| 560 | 20230829 | 111100 | 5838348000 | 48000 | 48000 | 48000 | 47950 | 497 |
| 561 | 20230829 | 111000 | 5814492850 | 48000 | 47900 | 48000 | 47900 | 1251 |
| 562 | 20230829 | 110900 | 5754497200 | 47900 | 47900 | 47950 | 47900 | 128 |
| 563 | 20230829 | 110800 | 5748362850 | 47900 | 47900 | 47950 | 47900 | 419 |
| 564 | 20230829 | 110700 | 5728276050 | 47900 | 47900 | 47950 | 47900 | 172 |
| 565 | 20230829 | 110600 | 5720034050 | 47950 | 47900 | 47950 | 47900 | 145 |
| 566 | 20230829 | 110500 | 5713084650 | 47950 | 47950 | 47950 | 47900 | 293 |
| 567 | 20230829 | 110400 | 5699036150 | 47950 | 47900 | 47950 | 47900 | 761 |
| 568 | 20230829 | 110300 | 5662569450 | 47900 | 47950 | 47950 | 47900 | 62 |
| 569 | 20230829 | 110200 | 5659597400 | 47900 | 47950 | 48000 | 47900 | 824 |
| 570 | 20230829 | 110100 | 5620085600 | 48000 | 47950 | 48000 | 47950 | 220 |
| 571 | 20230829 | 110000 | 5609529650 | 48000 | 48000 | 48000 | 47950 | 482 |
| 572 | 20230829 | 105900 | 5586416300 | 48000 | 47950 | 48050 | 47950 | 734 |
| 573 | 20230829 | 105800 | 5551215900 | 48050 | 48000 | 48050 | 47950 | 332 |
| 574 | 20230829 | 105700 | 5535282450 | 48000 | 48000 | 48000 | 47950 | 873 |
| 575 | 20230829 | 105600 | 5493380000 | 48000 | 48000 | 48000 | 48000 | 96 |
| 576 | 20230829 | 105500 | 5488772000 | 48000 | 48000 | 48000 | 47950 | 473 |
| 577 | 20230829 | 105400 | 5466072300 | 48000 | 48000 | 48000 | 47950 | 114 |
| 578 | 20230829 | 105300 | 5460601700 | 48000 | 48000 | 48000 | 47950 | 360 |
| 579 | 20230829 | 105200 | 5443325850 | 48000 | 48000 | 48000 | 48000 | 205 |
| 580 | 20230829 | 105100 | 5433485850 | 48050 | 48050 | 48050 | 48000 | 534 |
| 581 | 20230829 | 105000 | 5407846100 | 48050 | 48050 | 48100 | 48000 | 293 |
| 582 | 20230829 | 104900 | 5393770550 | 48050 | 48050 | 48050 | 48050 | 99 |
| 583 | 20230829 | 104800 | 5389013600 | 48050 | 48100 | 48100 | 48050 | 334 |
| 584 | 20230829 | 104700 | 5372964250 | 48100 | 48100 | 48100 | 48050 | 44 |
| 585 | 20230829 | 104600 | 5370848600 | 48050 | 48000 | 48100 | 48000 | 585 |
| 586 | 20230829 | 104500 | 5342738600 | 48050 | 48050 | 48050 | 48000 | 258 |
| 587 | 20230829 | 104400 | 5330342250 | 48000 | 48050 | 48050 | 47950 | 328 |
| 588 | 20230829 | 104300 | 5314602050 | 48050 | 48050 | 48050 | 47950 | 1004 |
| 589 | 20230829 | 104200 | 5266404000 | 48000 | 48100 | 48100 | 48000 | 616 |
| 590 | 20230829 | 104100 | 5236826650 | 48100 | 48000 | 48100 | 48000 | 508 |
| 591 | 20230829 | 104000 | 5212428250 | 48000 | 48000 | 48000 | 47950 | 338 |
| 592 | 20230829 | 103900 | 5196206900 | 48000 | 48000 | 48000 | 47950 | 127 |
| 593 | 20230829 | 103800 | 5190111400 | 48000 | 48000 | 48000 | 47950 | 224 |
| 594 | 20230829 | 103700 | 5179360800 | 48000 | 48050 | 48050 | 48000 | 568 |
| 595 | 20230829 | 103600 | 5152093050 | 48050 | 48000 | 48050 | 47950 | 525 |
| 596 | 20230829 | 103500 | 5126892550 | 48000 | 47950 | 48000 | 47950 | 232 |
| 597 | 20230829 | 103400 | 5115758650 | 48000 | 48150 | 48150 | 47950 | 2216 |
| 598 | 20230829 | 103300 | 5009205050 | 48150 | 48150 | 48150 | 48100 | 956 |
| 599 | 20230829 | 103200 | 4963194150 | 48150 | 48100 | 48150 | 48100 | 267 |
| 600 | 20230829 | 103100 | 4950348950 | 48150 | 48150 | 48150 | 48100 | 87 |
| 601 | 20230829 | 103000 | 4946159950 | 48150 | 48150 | 48150 | 48100 | 564 |
| 602 | 20230829 | 102900 | 4919028450 | 48150 | 48150 | 48150 | 48100 | 344 |
| 603 | 20230829 | 102800 | 4902467400 | 48150 | 48100 | 48150 | 48100 | 174 |
| 604 | 20230829 | 102700 | 4894089350 | 48200 | 48250 | 48250 | 48150 | 994 |
| 605 | 20230829 | 102600 | 4846220400 | 48250 | 48250 | 48250 | 48200 | 138 |
| 606 | 20230829 | 102500 | 4839567150 | 48200 | 48200 | 48250 | 48200 | 90 |
| 607 | 20230829 | 102400 | 4835225800 | 48200 | 48200 | 48250 | 48150 | 438 |
| 608 | 20230829 | 102300 | 4814111900 | 48200 | 48200 | 48250 | 48150 | 457 |
| 609 | 20230829 | 102200 | 4792082800 | 48200 | 48200 | 48200 | 48200 | 369 |
| 610 | 20230829 | 102100 | 4774297000 | 48200 | 48200 | 48200 | 48150 | 433 |
| 611 | 20230829 | 102000 | 4753426600 | 48150 | 48150 | 48150 | 48150 | 442 |
| 612 | 20230829 | 101900 | 4732144300 | 48150 | 48150 | 48150 | 48150 | 542 |
| 613 | 20230829 | 101800 | 4706047000 | 48100 | 48150 | 48150 | 48100 | 300 |
| 614 | 20230829 | 101700 | 4691602500 | 48150 | 48200 | 48200 | 48150 | 643 |
| 615 | 20230829 | 101600 | 4660639650 | 48200 | 48200 | 48200 | 48150 | 343 |
| 616 | 20230829 | 101500 | 4644108050 | 48150 | 48200 | 48200 | 48150 | 902 |
| 617 | 20230829 | 101400 | 4600633000 | 48200 | 48200 | 48200 | 48150 | 99 |
| 618 | 20230829 | 101300 | 4595865650 | 48150 | 48150 | 48200 | 48150 | 704 |
| 619 | 20230829 | 101200 | 4561968000 | 48100 | 48150 | 48150 | 48100 | 224 |
| 620 | 20230829 | 101100 | 4551182450 | 48150 | 48150 | 48150 | 48100 | 135 |
| 621 | 20230829 | 101000 | 4544686400 | 48150 | 48150 | 48150 | 48150 | 202 |
| 622 | 20230829 | 100900 | 4534960100 | 48150 | 48200 | 48200 | 48100 | 682 |
| 623 | 20230829 | 100800 | 4502111850 | 48200 | 48200 | 48200 | 48150 | 171 |
| 624 | 20230829 | 100700 | 4493874950 | 48150 | 48150 | 48200 | 48150 | 123 |
| 625 | 20230829 | 100600 | 4487952000 | 48150 | 48100 | 48150 | 48100 | 1404 |
| 626 | 20230829 | 100500 | 4420356850 | 48100 | 48150 | 48150 | 48100 | 50 |
| 627 | 20230829 | 100400 | 4417951600 | 48000 | 48050 | 48150 | 48000 | 1772 |
| 628 | 20230829 | 100300 | 4332721800 | 48050 | 48150 | 48150 | 48050 | 401 |
| 629 | 20230829 | 100200 | 4313438100 | 48100 | 48150 | 48150 | 48100 | 344 |
| 630 | 20230829 | 100100 | 4296891500 | 48150 | 48150 | 48150 | 48100 | 631 |
| 631 | 20230829 | 100000 | 4266524600 | 48150 | 48150 | 48150 | 48100 | 209 |
| 632 | 20230829 | 095900 | 4256462650 | 48100 | 48150 | 48150 | 48000 | 935 |
| 633 | 20230829 | 095800 | 4211499800 | 48200 | 48150 | 48200 | 48100 | 283 |
| 634 | 20230829 | 095700 | 4197875600 | 48150 | 48150 | 48200 | 48100 | 490 |
| 635 | 20230829 | 095600 | 4174291450 | 48100 | 48100 | 48150 | 48100 | 538 |
| 636 | 20230829 | 095500 | 4148407650 | 48100 | 48150 | 48150 | 48100 | 317 |
| 637 | 20230829 | 095400 | 4133145250 | 48100 | 48100 | 48150 | 48100 | 396 |
| 638 | 20230829 | 095300 | 4114097500 | 48100 | 48000 | 48100 | 48000 | 929 |
| 639 | 20230829 | 095200 | 4069471900 | 48000 | 48000 | 48000 | 47950 | 357 |
| 640 | 20230829 | 095100 | 4052336950 | 48000 | 48100 | 48100 | 48000 | 617 |
| 641 | 20230829 | 095000 | 4022683350 | 48100 | 48050 | 48100 | 48000 | 325 |
| 642 | 20230829 | 094900 | 4007057400 | 48050 | 48050 | 48100 | 48000 | 1237 |
| 643 | 20230829 | 094800 | 3947652400 | 48000 | 48050 | 48100 | 48000 | 486 |
| 644 | 20230829 | 094700 | 3924310650 | 48050 | 47850 | 48100 | 47850 | 1545 |
| 645 | 20230829 | 094600 | 3850200350 | 47850 | 47900 | 47900 | 47850 | 2690 |
| 646 | 20230829 | 094500 | 3721458000 | 47900 | 47900 | 47950 | 47900 | 630 |
| 647 | 20230829 | 094400 | 3691277900 | 47900 | 47950 | 48000 | 47900 | 967 |
| 648 | 20230829 | 094300 | 3644912400 | 47950 | 47850 | 47950 | 47850 | 562 |
| 649 | 20230829 | 094200 | 3617988550 | 47900 | 47850 | 47900 | 47850 | 650 |
| 650 | 20230829 | 094100 | 3586856800 | 47900 | 47950 | 47950 | 47900 | 1339 |
| 651 | 20230829 | 094000 | 3522707650 | 47900 | 47950 | 47950 | 47900 | 352 |
| 652 | 20230829 | 093900 | 3505832100 | 47950 | 47900 | 47950 | 47900 | 168 |
| 653 | 20230829 | 093800 | 3497782200 | 47900 | 47900 | 47950 | 47850 | 991 |
| 654 | 20230829 | 093700 | 3450312550 | 47900 | 47950 | 47950 | 47900 | 409 |
| 655 | 20230829 | 093600 | 3430714050 | 47900 | 48050 | 48050 | 47900 | 2908 |
| 656 | 20230829 | 093500 | 3291107250 | 48100 | 48150 | 48200 | 48100 | 1795 |
| 657 | 20230829 | 093400 | 3204697550 | 48200 | 48200 | 48200 | 48150 | 170 |
| 658 | 20230829 | 093300 | 3196507900 | 48200 | 48200 | 48200 | 48150 | 562 |
| 659 | 20230829 | 093200 | 3169419950 | 48200 | 48200 | 48250 | 48200 | 240 |
| 660 | 20230829 | 093100 | 3157848550 | 48200 | 48250 | 48300 | 48200 | 654 |
| 661 | 20230829 | 093000 | 3126318050 | 48250 | 48300 | 48300 | 48250 | 1080 |
| 662 | 20230829 | 092900 | 3074186050 | 48300 | 48250 | 48300 | 48250 | 1101 |
| 663 | 20230829 | 092800 | 3021059750 | 48250 | 48200 | 48250 | 48200 | 120 |
| 664 | 20230829 | 092700 | 3015273100 | 48200 | 48250 | 48250 | 48100 | 1429 |
| 665 | 20230829 | 092600 | 2946463750 | 48200 | 48150 | 48200 | 48100 | 1208 |
| 666 | 20230829 | 092500 | 2888271400 | 48150 | 48100 | 48150 | 48100 | 425 |
| 667 | 20230829 | 092400 | 2867822050 | 48100 | 48100 | 48200 | 48050 | 3366 |
| 668 | 20230829 | 092300 | 2705844050 | 48050 | 48050 | 48100 | 48050 | 1017 |
| 669 | 20230829 | 092200 | 2656945100 | 48100 | 48100 | 48100 | 48050 | 317 |
| 670 | 20230829 | 092100 | 2641707400 | 48100 | 48150 | 48200 | 48100 | 933 |
| 671 | 20230829 | 092000 | 2596802150 | 48150 | 48150 | 48200 | 48100 | 2454 |
| 672 | 20230829 | 091900 | 2478689200 | 48100 | 48150 | 48150 | 48100 | 1631 |
| 673 | 20230829 | 091800 | 2400193550 | 48200 | 48200 | 48250 | 48150 | 866 |
| 674 | 20230829 | 091700 | 2358462400 | 48150 | 48100 | 48250 | 48100 | 3181 |
| 675 | 20230829 | 091600 | 2205348000 | 48100 | 48100 | 48200 | 48050 | 2724 |
| 676 | 20230829 | 091500 | 2074300300 | 48100 | 48100 | 48150 | 48050 | 2489 |
| 677 | 20230829 | 091400 | 1954531050 | 48150 | 48150 | 48250 | 48100 | 5878 |
| 678 | 20230829 | 091300 | 1671447850 | 48250 | 48200 | 48350 | 48150 | 945 |
| 679 | 20230829 | 091200 | 1625885750 | 48350 | 48400 | 48450 | 48150 | 4044 |
| 680 | 20230829 | 091100 | 1430323200 | 48400 | 48150 | 48400 | 48100 | 3456 |
| 681 | 20230829 | 091000 | 1263472250 | 48100 | 47950 | 48100 | 47950 | 1647 |
| 682 | 20230829 | 090900 | 1184410300 | 47900 | 47900 | 48000 | 47850 | 728 |
| 683 | 20230829 | 090800 | 1149527100 | 47900 | 47950 | 48000 | 47850 | 780 |
| 684 | 20230829 | 090700 | 1112151000 | 47950 | 47800 | 47950 | 47750 | 2329 |
| 685 | 20230829 | 090600 | 1000782100 | 47900 | 47950 | 48000 | 47750 | 1909 |
| 686 | 20230829 | 090500 | 909482900 | 48000 | 47900 | 48000 | 47900 | 1252 |
| 687 | 20230829 | 090400 | 849438000 | 47950 | 47650 | 47950 | 47650 | 1984 |
| 688 | 20230829 | 090300 | 754626150 | 47700 | 47650 | 47750 | 47400 | 2425 |
| 689 | 20230829 | 090200 | 639178400 | 47750 | 47950 | 47950 | 47600 | 1714 |
| 690 | 20230829 | 090100 | 557321000 | 48000 | 47600 | 48100 | 47600 | 3759 |
| 691 | 20230829 | 090000 | 377366000 | 47650 | 48150 | 48150 | 47600 | 7852 |