38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 204700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 3 | 20230829 | 204600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20230829 | 204500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20230829 | 204400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20230829 | 204300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20230829 | 204200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20230829 | 204100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20230829 | 204000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20230829 | 203900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20230829 | 203800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20230829 | 203700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20230829 | 203600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20230829 | 203500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20230829 | 203400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20230829 | 203300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20230829 | 203200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20230829 | 203100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20230829 | 203000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20230829 | 202900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20230829 | 202800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20230829 | 202700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20230829 | 202600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20230829 | 202500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20230829 | 202400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20230829 | 202300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20230829 | 202200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20230829 | 202100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20230829 | 202000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20230829 | 201900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20230829 | 201800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20230829 | 201700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 33 | 20230829 | 201600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20230829 | 201500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20230829 | 201400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20230829 | 201300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20230829 | 201200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20230829 | 201100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20230829 | 201000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20230829 | 200900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20230829 | 200800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20230829 | 200700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20230829 | 200600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20230829 | 200500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20230829 | 200400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20230829 | 200300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20230829 | 200200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20230829 | 200100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20230829 | 200000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20230829 | 195900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20230829 | 195800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20230829 | 195700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20230829 | 195600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20230829 | 195500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20230829 | 195400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20230829 | 195300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20230829 | 195200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20230829 | 195100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20230829 | 195000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20230829 | 194900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20230829 | 194800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20230829 | 194700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 63 | 20230829 | 194600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20230829 | 194500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20230829 | 194400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20230829 | 194300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20230829 | 194200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20230829 | 194100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20230829 | 194000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20230829 | 193900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20230829 | 193800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20230829 | 193700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20230829 | 193600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20230829 | 193500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20230829 | 193400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20230829 | 193300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20230829 | 193200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20230829 | 193100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20230829 | 193000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20230829 | 192900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20230829 | 192800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20230829 | 192700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20230829 | 192600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20230829 | 192500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20230829 | 192400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20230829 | 192300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20230829 | 192200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20230829 | 192100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20230829 | 192000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20230829 | 191900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20230829 | 191800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20230829 | 191700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 93 | 20230829 | 191600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20230829 | 191500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20230829 | 191400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20230829 | 191300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20230829 | 191200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20230829 | 191100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20230829 | 191000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20230829 | 190900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20230829 | 190800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20230829 | 190700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20230829 | 190600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20230829 | 190500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20230829 | 190400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20230829 | 190300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20230829 | 190200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20230829 | 190100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20230829 | 190000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20230829 | 185900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20230829 | 185800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20230829 | 185700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20230829 | 185600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20230829 | 185500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20230829 | 185400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20230829 | 185300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20230829 | 185200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20230829 | 185100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20230829 | 185000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20230829 | 184900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20230829 | 184800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20230829 | 184700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 123 | 20230829 | 184600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20230829 | 184500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20230829 | 184400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20230829 | 184300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20230829 | 184200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20230829 | 184100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20230829 | 184000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20230829 | 183900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20230829 | 183800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20230829 | 183700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20230829 | 183600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20230829 | 183500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20230829 | 183400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20230829 | 183300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20230829 | 183200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20230829 | 183100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20230829 | 183000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20230829 | 182900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20230829 | 182800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20230829 | 182700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20230829 | 182600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20230829 | 182500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20230829 | 182400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20230829 | 182300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20230829 | 182200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20230829 | 182100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20230829 | 182000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20230829 | 181900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20230829 | 181800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20230829 | 181700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 153 | 20230829 | 181600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20230829 | 181500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20230829 | 181400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20230829 | 181300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20230829 | 181200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20230829 | 181100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20230829 | 181000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20230829 | 180900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20230829 | 180800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20230829 | 180700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20230829 | 180600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20230829 | 180500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20230829 | 180400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20230829 | 180300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20230829 | 180200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20230829 | 180100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20230829 | 180000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20230829 | 175900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20230829 | 175800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20230829 | 175700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20230829 | 175600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20230829 | 175500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20230829 | 175400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20230829 | 175300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20230829 | 175200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20230829 | 175100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20230829 | 175000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20230829 | 174900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20230829 | 174800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20230829 | 174700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 183 | 20230829 | 174600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20230829 | 174500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20230829 | 174400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20230829 | 174300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20230829 | 174200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20230829 | 174100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20230829 | 174000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20230829 | 173900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20230829 | 173800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20230829 | 173700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20230829 | 173600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20230829 | 173500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20230829 | 173400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20230829 | 173300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20230829 | 173200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20230829 | 173100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20230829 | 173000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20230829 | 172900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20230829 | 172800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20230829 | 172700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20230829 | 172600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20230829 | 172500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20230829 | 172400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20230829 | 172300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20230829 | 172200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20230829 | 172100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20230829 | 172000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20230829 | 171900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20230829 | 171800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20230829 | 171700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 213 | 20230829 | 171600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20230829 | 171500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20230829 | 171400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20230829 | 171300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20230829 | 171200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20230829 | 171100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20230829 | 171000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20230829 | 170900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20230829 | 170800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20230829 | 170700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20230829 | 170600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20230829 | 170500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20230829 | 170400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20230829 | 170300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20230829 | 170200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20230829 | 170100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20230829 | 170000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20230829 | 165900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20230829 | 165800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20230829 | 165700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20230829 | 165600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230829 | 165500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230829 | 165400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230829 | 165300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20230829 | 165200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20230829 | 165100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20230829 | 165000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20230829 | 164900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20230829 | 164800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20230829 | 164700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 243 | 20230829 | 164600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20230829 | 164500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20230829 | 164400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20230829 | 164300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20230829 | 164200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20230829 | 164100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20230829 | 164000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20230829 | 163900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20230829 | 163800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20230829 | 163700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20230829 | 163600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20230829 | 163500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20230829 | 163400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20230829 | 163300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20230829 | 163200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20230829 | 163100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20230829 | 163000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20230829 | 162900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20230829 | 162800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20230829 | 162700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20230829 | 162600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20230829 | 162500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20230829 | 162400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20230829 | 162300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20230829 | 162200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20230829 | 162100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20230829 | 162000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20230829 | 161900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20230829 | 161800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20230829 | 161700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 273 | 20230829 | 161600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20230829 | 161500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20230829 | 161400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20230829 | 161300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20230829 | 161200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20230829 | 161100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20230829 | 161000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20230829 | 160900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20230829 | 160800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20230829 | 160700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20230829 | 160600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20230829 | 160500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20230829 | 160400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20230829 | 160300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20230829 | 160200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20230829 | 160100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20230829 | 160000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20230829 | 155900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20230829 | 155800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20230829 | 155700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20230829 | 155600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20230829 | 155500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20230829 | 155400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20230829 | 155300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20230829 | 155200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20230829 | 155100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20230829 | 155000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20230829 | 154900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20230829 | 154800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20230829 | 154700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 303 | 20230829 | 154600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20230829 | 154500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20230829 | 154400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20230829 | 154300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20230829 | 154200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20230829 | 154100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 309 | 20230829 | 154000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 310 | 20230829 | 153900 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 311 | 20230829 | 153800 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 312 | 20230829 | 153700 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 313 | 20230829 | 153600 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20230829 | 153500 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 315 | 20230829 | 153400 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 316 | 20230829 | 153300 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20230829 | 153200 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20230829 | 153100 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 319 | 20230829 | 153000 | 11753154800 | 27800 | 27800 | 27800 | 27800 | 12256 |
| 320 | 20230829 | 152900 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 321 | 20230829 | 152800 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20230829 | 152700 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 323 | 20230829 | 152600 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 324 | 20230829 | 152500 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20230829 | 152400 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20230829 | 152300 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20230829 | 152200 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 328 | 20230829 | 152100 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 329 | 20230829 | 152000 | 11412438000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 330 | 20230829 | 151900 | 11412438000 | 27850 | 27900 | 27900 | 27800 | 3257 |
| 331 | 20230829 | 151800 | 11321743850 | 27900 | 27900 | 27900 | 27850 | 221 |
| 332 | 20230829 | 151700 | 11315581450 | 27900 | 27900 | 27900 | 27850 | 220 |
| 333 | 20230829 | 151600 | 11309448250 | 27900 | 27900 | 27900 | 27850 | 435 |
| 334 | 20230829 | 151500 | 11297325050 | 27900 | 27850 | 27900 | 27850 | 2297 |
| 335 | 20230829 | 151400 | 11233334550 | 27900 | 27900 | 27950 | 27900 | 521 |
| 336 | 20230829 | 151300 | 11218789400 | 27900 | 27900 | 27950 | 27850 | 880 |
| 337 | 20230829 | 151200 | 11194237000 | 27900 | 27950 | 27950 | 27900 | 1245 |
| 338 | 20230829 | 151100 | 11159493750 | 27950 | 27950 | 27950 | 27900 | 497 |
| 339 | 20230829 | 151000 | 11145617750 | 27950 | 27900 | 27950 | 27850 | 2721 |
| 340 | 20230829 | 150900 | 11069712150 | 27900 | 27950 | 27950 | 27900 | 5869 |
| 341 | 20230829 | 150800 | 10905961800 | 27900 | 27900 | 27950 | 27900 | 1229 |
| 342 | 20230829 | 150700 | 10871668600 | 27900 | 27900 | 27950 | 27900 | 493 |
| 343 | 20230829 | 150600 | 10857897800 | 27950 | 27900 | 27950 | 27900 | 408 |
| 344 | 20230829 | 150500 | 10846508100 | 27950 | 27950 | 27950 | 27900 | 248 |
| 345 | 20230829 | 150400 | 10839583750 | 27950 | 27950 | 27950 | 27900 | 832 |
| 346 | 20230829 | 150300 | 10816354500 | 27950 | 27950 | 27950 | 27900 | 383 |
| 347 | 20230829 | 150200 | 10805659350 | 27950 | 27900 | 27950 | 27900 | 335 |
| 348 | 20230829 | 150100 | 10796307450 | 27900 | 27900 | 27950 | 27900 | 224 |
| 349 | 20230829 | 150000 | 10790052350 | 27900 | 27900 | 27950 | 27900 | 431 |
| 350 | 20230829 | 145900 | 10778013850 | 27900 | 27900 | 27950 | 27900 | 364 |
| 351 | 20230829 | 145800 | 10767853300 | 27900 | 27950 | 27950 | 27900 | 336 |
| 352 | 20230829 | 145700 | 10758470400 | 27950 | 27900 | 27950 | 27900 | 378 |
| 353 | 20230829 | 145600 | 10747915250 | 27900 | 27850 | 27950 | 27850 | 1261 |
| 354 | 20230829 | 145500 | 10712730450 | 27850 | 27850 | 27900 | 27850 | 690 |
| 355 | 20230829 | 145400 | 10693494750 | 27850 | 27900 | 27900 | 27850 | 1096 |
| 356 | 20230829 | 145300 | 10662923050 | 27900 | 27950 | 27950 | 27900 | 435 |
| 357 | 20230829 | 145200 | 10650779900 | 27950 | 27900 | 27950 | 27900 | 579 |
| 358 | 20230829 | 145100 | 10634621400 | 27950 | 27900 | 27950 | 27900 | 1284 |
| 359 | 20230829 | 145000 | 10598790450 | 27900 | 27950 | 27950 | 27900 | 519 |
| 360 | 20230829 | 144900 | 10584286750 | 27950 | 27900 | 27950 | 27900 | 284 |
| 361 | 20230829 | 144800 | 10576357100 | 27900 | 27900 | 27950 | 27900 | 711 |
| 362 | 20230829 | 144700 | 10556504750 | 27950 | 27950 | 27950 | 27900 | 291 |
| 363 | 20230829 | 144600 | 10548375850 | 27950 | 27900 | 27950 | 27900 | 446 |
| 364 | 20230829 | 144500 | 10535920150 | 27900 | 27900 | 27950 | 27900 | 721 |
| 365 | 20230829 | 144400 | 10515776950 | 27950 | 27950 | 27950 | 27900 | 394 |
| 366 | 20230829 | 144300 | 10504775350 | 27950 | 27950 | 27950 | 27900 | 1834 |
| 367 | 20230829 | 144200 | 10453580900 | 27900 | 27900 | 27950 | 27900 | 173 |
| 368 | 20230829 | 144100 | 10448752300 | 27950 | 27950 | 28000 | 27950 | 501 |
| 369 | 20230829 | 144000 | 10434742850 | 27900 | 27950 | 28000 | 27900 | 536 |
| 370 | 20230829 | 143900 | 10419750600 | 27950 | 28000 | 28000 | 27950 | 524 |
| 371 | 20230829 | 143800 | 10405101550 | 28000 | 27950 | 28000 | 27950 | 807 |
| 372 | 20230829 | 143700 | 10382541200 | 27900 | 28000 | 28000 | 27900 | 2886 |
| 373 | 20230829 | 143600 | 10301870900 | 28000 | 28000 | 28000 | 27950 | 709 |
| 374 | 20230829 | 143500 | 10282021100 | 27950 | 27950 | 28000 | 27950 | 863 |
| 375 | 20230829 | 143400 | 10257895250 | 28000 | 27950 | 28000 | 27900 | 1313 |
| 376 | 20230829 | 143300 | 10221186600 | 27950 | 27900 | 27950 | 27900 | 1689 |
| 377 | 20230829 | 143200 | 10173985200 | 27950 | 27900 | 27950 | 27900 | 356 |
| 378 | 20230829 | 143100 | 10164041900 | 27950 | 27950 | 27950 | 27900 | 389 |
| 379 | 20230829 | 143000 | 10153176850 | 27950 | 27900 | 27950 | 27900 | 969 |
| 380 | 20230829 | 142900 | 10126129550 | 27950 | 27950 | 27950 | 27900 | 1183 |
| 381 | 20230829 | 142800 | 10093110950 | 27950 | 27950 | 27950 | 27900 | 324 |
| 382 | 20230829 | 142700 | 10084064100 | 27900 | 27950 | 27950 | 27900 | 727 |
| 383 | 20230829 | 142600 | 10063752250 | 27950 | 27900 | 27950 | 27900 | 715 |
| 384 | 20230829 | 142500 | 10043792600 | 27900 | 27950 | 27950 | 27900 | 370 |
| 385 | 20230829 | 142400 | 10033457100 | 27900 | 27950 | 27950 | 27900 | 462 |
| 386 | 20230829 | 142300 | 10020556050 | 27900 | 27950 | 27950 | 27900 | 383 |
| 387 | 20230829 | 142200 | 10009864100 | 27950 | 27950 | 28000 | 27950 | 961 |
| 388 | 20230829 | 142100 | 9983001250 | 28000 | 27950 | 28000 | 27950 | 2870 |
| 389 | 20230829 | 142000 | 9902773050 | 27950 | 28000 | 28000 | 27950 | 675 |
| 390 | 20230829 | 141900 | 9883900400 | 28000 | 28000 | 28000 | 27950 | 404 |
| 391 | 20230829 | 141800 | 9872598750 | 28000 | 28000 | 28000 | 27950 | 767 |
| 392 | 20230829 | 141700 | 9851142550 | 28000 | 28000 | 28050 | 27950 | 3241 |
| 393 | 20230829 | 141600 | 9760398450 | 28000 | 28000 | 28050 | 28000 | 1424 |
| 394 | 20230829 | 141500 | 9720511450 | 28000 | 28050 | 28050 | 28000 | 487 |
| 395 | 20230829 | 141400 | 9706868400 | 28050 | 28050 | 28050 | 28000 | 328 |
| 396 | 20230829 | 141300 | 9697675750 | 28050 | 28050 | 28050 | 28000 | 850 |
| 397 | 20230829 | 141200 | 9673842800 | 28000 | 28000 | 28050 | 28000 | 564 |
| 398 | 20230829 | 141100 | 9658043500 | 28050 | 28050 | 28050 | 28000 | 4347 |
| 399 | 20230829 | 141000 | 9536118050 | 28050 | 28050 | 28050 | 28000 | 816 |
| 400 | 20230829 | 140900 | 9513259300 | 28000 | 28050 | 28050 | 28000 | 2997 |
| 401 | 20230829 | 140800 | 9429211850 | 28000 | 27900 | 28050 | 27900 | 11485 |
| 402 | 20230829 | 140700 | 9107826150 | 27900 | 27950 | 27950 | 27900 | 247 |
| 403 | 20230829 | 140600 | 9100927250 | 27900 | 27900 | 27950 | 27850 | 953 |
| 404 | 20230829 | 140500 | 9074335650 | 27950 | 27900 | 27950 | 27900 | 750 |
| 405 | 20230829 | 140400 | 9053403000 | 27900 | 27900 | 27950 | 27850 | 2694 |
| 406 | 20230829 | 140300 | 8978216800 | 27900 | 27850 | 27900 | 27850 | 216 |
| 407 | 20230829 | 140200 | 8972195450 | 27900 | 27800 | 27900 | 27800 | 1086 |
| 408 | 20230829 | 140100 | 8941948050 | 27800 | 27800 | 27850 | 27800 | 434 |
| 409 | 20230829 | 140000 | 8929875750 | 27800 | 27850 | 27850 | 27800 | 231 |
| 410 | 20230829 | 135900 | 8923446700 | 27850 | 27850 | 27850 | 27800 | 489 |
| 411 | 20230829 | 135800 | 8909847200 | 27850 | 27850 | 27850 | 27800 | 1135 |
| 412 | 20230829 | 135700 | 8878286850 | 27800 | 27800 | 27800 | 27750 | 1751 |
| 413 | 20230829 | 135600 | 8829614200 | 27800 | 27800 | 27800 | 27750 | 244 |
| 414 | 20230829 | 135500 | 8822837850 | 27750 | 27750 | 27800 | 27750 | 303 |
| 415 | 20230829 | 135400 | 8814422800 | 27800 | 27750 | 27800 | 27750 | 523 |
| 416 | 20230829 | 135300 | 8799903850 | 27750 | 27750 | 27800 | 27750 | 317 |
| 417 | 20230829 | 135200 | 8791099700 | 27750 | 27800 | 27800 | 27750 | 276 |
| 418 | 20230829 | 135100 | 8783433050 | 27800 | 27750 | 27800 | 27750 | 323 |
| 419 | 20230829 | 135000 | 8774465250 | 27750 | 27800 | 27800 | 27750 | 366 |
| 420 | 20230829 | 134900 | 8764305750 | 27800 | 27750 | 27800 | 27750 | 304 |
| 421 | 20230829 | 134800 | 8755860600 | 27800 | 27800 | 27800 | 27750 | 768 |
| 422 | 20230829 | 134700 | 8734542500 | 27800 | 27800 | 27800 | 27750 | 219 |
| 423 | 20230829 | 134600 | 8728460150 | 27750 | 27750 | 27800 | 27750 | 337 |
| 424 | 20230829 | 134500 | 8719105700 | 27750 | 27750 | 27800 | 27750 | 1261 |
| 425 | 20230829 | 134400 | 8684100450 | 27800 | 27750 | 27800 | 27750 | 356 |
| 426 | 20230829 | 134300 | 8674213900 | 27750 | 27800 | 27800 | 27750 | 7969 |
| 427 | 20230829 | 134200 | 8452887400 | 27800 | 27800 | 27800 | 27750 | 535 |
| 428 | 20230829 | 134100 | 8438016550 | 27750 | 27800 | 27800 | 27750 | 807 |
| 429 | 20230829 | 134000 | 8415587700 | 27750 | 27800 | 27800 | 27750 | 451 |
| 430 | 20230829 | 133900 | 8403062750 | 27800 | 27800 | 27800 | 27750 | 1228 |
| 431 | 20230829 | 133800 | 8368939150 | 27800 | 27750 | 27800 | 27750 | 747 |
| 432 | 20230829 | 133700 | 8348204300 | 27750 | 27800 | 27800 | 27750 | 925 |
| 433 | 20230829 | 133600 | 8322518450 | 27800 | 27750 | 27800 | 27750 | 806 |
| 434 | 20230829 | 133500 | 8300115850 | 27750 | 27750 | 27800 | 27750 | 982 |
| 435 | 20230829 | 133400 | 8272861750 | 27750 | 27750 | 27800 | 27750 | 972 |
| 436 | 20230829 | 133300 | 8245867900 | 27750 | 27800 | 27800 | 27750 | 730 |
| 437 | 20230829 | 133200 | 8225602800 | 27750 | 27750 | 27800 | 27750 | 1048 |
| 438 | 20230829 | 133100 | 8196518850 | 27750 | 27800 | 27850 | 27750 | 2661 |
| 439 | 20230829 | 133000 | 8122545800 | 27850 | 27800 | 27850 | 27800 | 332 |
| 440 | 20230829 | 132900 | 8113312500 | 27850 | 27800 | 27850 | 27800 | 548 |
| 441 | 20230829 | 132800 | 8098061750 | 27850 | 27850 | 27850 | 27800 | 686 |
| 442 | 20230829 | 132700 | 8078987000 | 27800 | 27850 | 27850 | 27800 | 900 |
| 443 | 20230829 | 132600 | 8053947650 | 27800 | 27800 | 27850 | 27800 | 535 |
| 444 | 20230829 | 132500 | 8039066700 | 27850 | 27850 | 27850 | 27800 | 357 |
| 445 | 20230829 | 132400 | 8029136250 | 27800 | 27850 | 27900 | 27800 | 1740 |
| 446 | 20230829 | 132300 | 7980677200 | 27850 | 27850 | 27900 | 27800 | 1064 |
| 447 | 20230829 | 132200 | 7951050100 | 27800 | 27850 | 27850 | 27800 | 422 |
| 448 | 20230829 | 132100 | 7939310650 | 27800 | 27800 | 27850 | 27800 | 483 |
| 449 | 20230829 | 132000 | 7925882450 | 27850 | 27800 | 27850 | 27800 | 315 |
| 450 | 20230829 | 131900 | 7917121950 | 27850 | 27800 | 27850 | 27800 | 367 |
| 451 | 20230829 | 131800 | 7906916600 | 27850 | 27800 | 27850 | 27800 | 379 |
| 452 | 20230829 | 131700 | 7896371050 | 27800 | 27850 | 27850 | 27800 | 793 |
| 453 | 20230829 | 131600 | 7874319100 | 27800 | 27800 | 27850 | 27800 | 409 |
| 454 | 20230829 | 131500 | 7862941400 | 27800 | 27800 | 27850 | 27800 | 607 |
| 455 | 20230829 | 131400 | 7846064700 | 27850 | 27800 | 27850 | 27800 | 789 |
| 456 | 20230829 | 131300 | 7824128050 | 27850 | 27800 | 27850 | 27800 | 437 |
| 457 | 20230829 | 131200 | 7811970900 | 27850 | 27850 | 27850 | 27800 | 391 |
| 458 | 20230829 | 131100 | 7801094200 | 27850 | 27900 | 27900 | 27800 | 612 |
| 459 | 20230829 | 131000 | 7784056300 | 27850 | 27900 | 27900 | 27800 | 415 |
| 460 | 20230829 | 130900 | 7772509450 | 27850 | 27850 | 27900 | 27800 | 431 |
| 461 | 20230829 | 130800 | 7760512100 | 27850 | 27850 | 27850 | 27800 | 474 |
| 462 | 20230829 | 130700 | 7747323200 | 27850 | 27800 | 27900 | 27800 | 1121 |
| 463 | 20230829 | 130600 | 7716143750 | 27800 | 27850 | 27850 | 27800 | 357 |
| 464 | 20230829 | 130500 | 7706215650 | 27850 | 27800 | 27850 | 27800 | 657 |
| 465 | 20230829 | 130400 | 7687949650 | 27850 | 27800 | 27850 | 27800 | 135 |
| 466 | 20230829 | 130300 | 7684195950 | 27800 | 27850 | 27850 | 27800 | 421 |
| 467 | 20230829 | 130200 | 7672484250 | 27850 | 27800 | 27850 | 27800 | 313 |
| 468 | 20230829 | 130100 | 7663777400 | 27850 | 27850 | 27850 | 27800 | 306 |
| 469 | 20230829 | 130000 | 7655265150 | 27850 | 27850 | 27850 | 27800 | 734 |
| 470 | 20230829 | 125900 | 7634854200 | 27900 | 27850 | 27900 | 27850 | 355 |
| 471 | 20230829 | 125800 | 7624966300 | 27850 | 27850 | 27900 | 27850 | 231 |
| 472 | 20230829 | 125700 | 7618532850 | 27850 | 27900 | 27900 | 27850 | 279 |
| 473 | 20230829 | 125600 | 7610762600 | 27850 | 27850 | 27900 | 27850 | 337 |
| 474 | 20230829 | 125500 | 7601376950 | 27850 | 27850 | 27900 | 27850 | 387 |
| 475 | 20230829 | 125400 | 7590598950 | 27850 | 27850 | 27900 | 27850 | 173 |
| 476 | 20230829 | 125300 | 7585780650 | 27900 | 27850 | 27900 | 27850 | 819 |
| 477 | 20230829 | 125200 | 7562954000 | 27850 | 27850 | 27850 | 27850 | 296 |
| 478 | 20230829 | 125100 | 7554710400 | 27900 | 27900 | 27900 | 27850 | 386 |
| 479 | 20230829 | 125000 | 7543957650 | 27850 | 27850 | 27900 | 27850 | 759 |
| 480 | 20230829 | 124900 | 7522817950 | 27850 | 27900 | 27900 | 27850 | 350 |
| 481 | 20230829 | 124800 | 7513069950 | 27850 | 27850 | 27850 | 27850 | 2497 |
| 482 | 20230829 | 124700 | 7443528500 | 27850 | 27850 | 27900 | 27850 | 399 |
| 483 | 20230829 | 124600 | 7432412000 | 27850 | 27900 | 27900 | 27850 | 935 |
| 484 | 20230829 | 124500 | 7406341300 | 27950 | 27900 | 27950 | 27900 | 982 |
| 485 | 20230829 | 124400 | 7378943450 | 27900 | 27950 | 27950 | 27900 | 342 |
| 486 | 20230829 | 124300 | 7369396600 | 27900 | 27950 | 27950 | 27900 | 619 |
| 487 | 20230829 | 124200 | 7352114650 | 27900 | 27900 | 27950 | 27900 | 175 |
| 488 | 20230829 | 124100 | 7347232100 | 27950 | 27950 | 27950 | 27900 | 772 |
| 489 | 20230829 | 124000 | 7325658250 | 27950 | 27900 | 27950 | 27900 | 390 |
| 490 | 20230829 | 123900 | 7314761800 | 27900 | 27950 | 27950 | 27900 | 356 |
| 491 | 20230829 | 123800 | 7304827450 | 27900 | 27950 | 27950 | 27900 | 151 |
| 492 | 20230829 | 123700 | 7300611350 | 27950 | 27950 | 27950 | 27900 | 268 |
| 493 | 20230829 | 123600 | 7293129000 | 27950 | 27950 | 27950 | 27900 | 659 |
| 494 | 20230829 | 123500 | 7274714550 | 27950 | 27950 | 27950 | 27900 | 352 |
| 495 | 20230829 | 123400 | 7264879450 | 27950 | 27950 | 28000 | 27950 | 685 |
| 496 | 20230829 | 123300 | 7245730650 | 27950 | 27950 | 28000 | 27950 | 322 |
| 497 | 20230829 | 123200 | 7236730300 | 27950 | 27950 | 27950 | 27950 | 209 |
| 498 | 20230829 | 123100 | 7230888750 | 27950 | 27950 | 27950 | 27950 | 549 |
| 499 | 20230829 | 123000 | 7215544200 | 27950 | 27950 | 28000 | 27950 | 385 |
| 500 | 20230829 | 122900 | 7204782750 | 27950 | 27950 | 27950 | 27950 | 325 |
| 501 | 20230829 | 122800 | 7195699000 | 28000 | 27950 | 28000 | 27950 | 311 |
| 502 | 20230829 | 122700 | 7186999950 | 27950 | 27950 | 28000 | 27950 | 564 |
| 503 | 20230829 | 122600 | 7171234150 | 27950 | 27950 | 28000 | 27950 | 553 |
| 504 | 20230829 | 122500 | 7155762800 | 27950 | 27950 | 28000 | 27950 | 707 |
| 505 | 20230829 | 122400 | 7136002000 | 28000 | 28000 | 28000 | 27950 | 16 |
| 506 | 20230829 | 122300 | 7135554300 | 27950 | 27950 | 28000 | 27950 | 368 |
| 507 | 20230829 | 122200 | 7125266200 | 27950 | 27950 | 28000 | 27950 | 193 |
| 508 | 20230829 | 122100 | 7119866350 | 27950 | 27950 | 27950 | 27900 | 925 |
| 509 | 20230829 | 122000 | 7094014550 | 27950 | 27900 | 27950 | 27900 | 38 |
| 510 | 20230829 | 121900 | 7092954300 | 27900 | 27950 | 27950 | 27900 | 267 |
| 511 | 20230829 | 121800 | 7085503350 | 27950 | 27900 | 27950 | 27900 | 608 |
| 512 | 20230829 | 121700 | 7068528900 | 27900 | 27900 | 27900 | 27900 | 940 |
| 513 | 20230829 | 121600 | 7042302900 | 27900 | 27900 | 27950 | 27900 | 295 |
| 514 | 20230829 | 121500 | 7034068400 | 27900 | 27900 | 27950 | 27900 | 263 |
| 515 | 20230829 | 121400 | 7026730600 | 27900 | 27900 | 27900 | 27900 | 125 |
| 516 | 20230829 | 121300 | 7023243100 | 27900 | 27900 | 27950 | 27900 | 301 |
| 517 | 20230829 | 121200 | 7014835950 | 27900 | 27900 | 27900 | 27900 | 533 |
| 518 | 20230829 | 121100 | 6999965250 | 27950 | 27950 | 27950 | 27950 | 20 |
| 519 | 20230829 | 121000 | 6999406250 | 27900 | 27950 | 27950 | 27900 | 56 |
| 520 | 20230829 | 120900 | 6997843600 | 27900 | 27900 | 27900 | 27900 | 151 |
| 521 | 20230829 | 120800 | 6993630700 | 27900 | 27950 | 27950 | 27900 | 212 |
| 522 | 20230829 | 120700 | 6987711650 | 27950 | 27950 | 28000 | 27950 | 264 |
| 523 | 20230829 | 120600 | 6980332800 | 27950 | 27950 | 27950 | 27950 | 210 |
| 524 | 20230829 | 120500 | 6974463300 | 27950 | 27950 | 27950 | 27950 | 222 |
| 525 | 20230829 | 120400 | 6968258400 | 27950 | 27950 | 28000 | 27950 | 500 |
| 526 | 20230829 | 120300 | 6954283350 | 27950 | 27950 | 28000 | 27950 | 264 |
| 527 | 20230829 | 120200 | 6946902750 | 27950 | 27950 | 27950 | 27950 | 67 |
| 528 | 20230829 | 120100 | 6945030100 | 27950 | 27950 | 28000 | 27950 | 136 |
| 529 | 20230829 | 120000 | 6941228850 | 27950 | 27950 | 27950 | 27950 | 188 |
| 530 | 20230829 | 115900 | 6935974250 | 27950 | 27950 | 27950 | 27950 | 105 |
| 531 | 20230829 | 115800 | 6933039500 | 27950 | 27950 | 27950 | 27900 | 364 |
| 532 | 20230829 | 115700 | 6922866000 | 27950 | 27950 | 27950 | 27900 | 1783 |
| 533 | 20230829 | 115600 | 6873035650 | 27950 | 27950 | 28000 | 27950 | 182 |
| 534 | 20230829 | 115500 | 6867948700 | 27950 | 27950 | 28000 | 27950 | 79 |
| 535 | 20230829 | 115400 | 6865739900 | 27950 | 27950 | 28000 | 27950 | 367 |
| 536 | 20230829 | 115300 | 6855481750 | 27950 | 28000 | 28000 | 27950 | 377 |
| 537 | 20230829 | 115200 | 6844926600 | 28000 | 28000 | 28000 | 27950 | 113 |
| 538 | 20230829 | 115100 | 6841767700 | 27950 | 27950 | 27950 | 27950 | 150 |
| 539 | 20230829 | 115000 | 6837575200 | 27950 | 27950 | 27950 | 27950 | 179 |
| 540 | 20230829 | 114900 | 6832572150 | 27950 | 27950 | 27950 | 27950 | 444 |
| 541 | 20230829 | 114800 | 6820162350 | 27950 | 27950 | 27950 | 27950 | 413 |
| 542 | 20230829 | 114700 | 6808619000 | 27950 | 28000 | 28000 | 27950 | 229 |
| 543 | 20230829 | 114600 | 6802209450 | 27950 | 28000 | 28000 | 27950 | 99 |
| 544 | 20230829 | 114500 | 6799441950 | 27950 | 27950 | 27950 | 27950 | 171 |
| 545 | 20230829 | 114400 | 6794662500 | 27950 | 27950 | 27950 | 27950 | 25 |
| 546 | 20230829 | 114300 | 6793963750 | 28000 | 27950 | 28000 | 27900 | 251 |
| 547 | 20230829 | 114200 | 6786955400 | 27950 | 27950 | 28000 | 27950 | 2461 |
| 548 | 20230829 | 114100 | 6718168950 | 27900 | 27900 | 27900 | 27900 | 44 |
| 549 | 20230829 | 114000 | 6716941350 | 27900 | 27900 | 27950 | 27900 | 1732 |
| 550 | 20230829 | 113900 | 6668618500 | 27900 | 27900 | 27900 | 27900 | 156 |
| 551 | 20230829 | 113800 | 6664266100 | 27900 | 27900 | 27900 | 27850 | 828 |
| 552 | 20230829 | 113700 | 6641175600 | 27950 | 27900 | 27950 | 27900 | 497 |
| 553 | 20230829 | 113600 | 6627289450 | 27900 | 27900 | 27900 | 27900 | 119 |
| 554 | 20230829 | 113500 | 6623969350 | 27900 | 27900 | 27900 | 27900 | 297 |
| 555 | 20230829 | 113400 | 6615683050 | 27900 | 27900 | 27900 | 27850 | 439 |
| 556 | 20230829 | 113300 | 6603438700 | 27900 | 27900 | 27950 | 27900 | 200 |
| 557 | 20230829 | 113200 | 6597850150 | 27900 | 27900 | 27900 | 27900 | 704 |
| 558 | 20230829 | 113100 | 6578208550 | 27950 | 27950 | 27950 | 27950 | 2 |
| 559 | 20230829 | 113000 | 6578152650 | 27900 | 27900 | 27950 | 27900 | 2658 |
| 560 | 20230829 | 112900 | 6503975550 | 27900 | 27900 | 27900 | 27900 | 162 |
| 561 | 20230829 | 112800 | 6499455750 | 27900 | 27900 | 27900 | 27900 | 264 |
| 562 | 20230829 | 112700 | 6492090150 | 27900 | 27900 | 27900 | 27900 | 316 |
| 563 | 20230829 | 112600 | 6483273750 | 27900 | 27900 | 27900 | 27900 | 106 |
| 564 | 20230829 | 112500 | 6480316350 | 27950 | 27900 | 27950 | 27900 | 497 |
| 565 | 20230829 | 112400 | 6466449800 | 27900 | 27950 | 28000 | 27900 | 449 |
| 566 | 20230829 | 112300 | 6453904700 | 27950 | 28000 | 28000 | 27950 | 610 |
| 567 | 20230829 | 112200 | 6436854700 | 27950 | 27950 | 27950 | 27950 | 146 |
| 568 | 20230829 | 112100 | 6432774000 | 27950 | 27950 | 28000 | 27950 | 614 |
| 569 | 20230829 | 112000 | 6415612400 | 27950 | 27950 | 28000 | 27950 | 223 |
| 570 | 20230829 | 111900 | 6409379250 | 27950 | 27950 | 28000 | 27950 | 987 |
| 571 | 20230829 | 111800 | 6381774550 | 28000 | 27950 | 28000 | 27950 | 141 |
| 572 | 20230829 | 111700 | 6377833550 | 27950 | 28000 | 28000 | 27950 | 755 |
| 573 | 20230829 | 111600 | 6356698350 | 28000 | 27950 | 28000 | 27950 | 1803 |
| 574 | 20230829 | 111500 | 6306220000 | 27950 | 28000 | 28000 | 27950 | 181 |
| 575 | 20230829 | 111400 | 6301155700 | 27950 | 27950 | 27950 | 27950 | 359 |
| 576 | 20230829 | 111300 | 6291121650 | 27950 | 28000 | 28000 | 27950 | 176 |
| 577 | 20230829 | 111200 | 6286201700 | 27950 | 28000 | 28000 | 27950 | 189 |
| 578 | 20230829 | 111100 | 6280912100 | 28000 | 28000 | 28050 | 28000 | 1040 |
| 579 | 20230829 | 111000 | 6251784050 | 28000 | 28050 | 28050 | 28000 | 453 |
| 580 | 20230829 | 110900 | 6239095050 | 28000 | 28000 | 28050 | 28000 | 1143 |
| 581 | 20230829 | 110800 | 6207082100 | 28000 | 28000 | 28050 | 28000 | 335 |
| 582 | 20230829 | 110700 | 6197695550 | 28000 | 27950 | 28050 | 27950 | 1913 |
| 583 | 20230829 | 110600 | 6144133400 | 28000 | 27950 | 28000 | 27900 | 2949 |
| 584 | 20230829 | 110500 | 6061710300 | 28000 | 27950 | 28000 | 27950 | 1340 |
| 585 | 20230829 | 110400 | 6024206250 | 27950 | 27900 | 27950 | 27900 | 3598 |
| 586 | 20230829 | 110300 | 5923764900 | 27850 | 27900 | 27900 | 27850 | 1176 |
| 587 | 20230829 | 110200 | 5890956750 | 27900 | 27900 | 27900 | 27900 | 119 |
| 588 | 20230829 | 110100 | 5887636650 | 27900 | 27900 | 27900 | 27850 | 2576 |
| 589 | 20230829 | 110000 | 5815768950 | 27850 | 27850 | 27850 | 27800 | 287 |
| 590 | 20230829 | 105900 | 5807779600 | 27850 | 27900 | 27900 | 27800 | 318 |
| 591 | 20230829 | 105800 | 5798918150 | 27900 | 27850 | 27900 | 27800 | 524 |
| 592 | 20230829 | 105700 | 5784330000 | 27800 | 27850 | 27850 | 27800 | 3355 |
| 593 | 20230829 | 105600 | 5690933500 | 27850 | 27800 | 27850 | 27800 | 116 |
| 594 | 20230829 | 105500 | 5687705050 | 27850 | 27850 | 27850 | 27800 | 1126 |
| 595 | 20230829 | 105400 | 5656350450 | 27900 | 27900 | 27900 | 27850 | 94 |
| 596 | 20230829 | 105300 | 5653729850 | 27850 | 27900 | 27900 | 27850 | 352 |
| 597 | 20230829 | 105200 | 5643926150 | 27850 | 27850 | 27900 | 27800 | 346 |
| 598 | 20230829 | 105100 | 5634298850 | 27850 | 27850 | 27850 | 27800 | 873 |
| 599 | 20230829 | 105000 | 5609988850 | 27850 | 27850 | 27850 | 27850 | 255 |
| 600 | 20230829 | 104900 | 5602887100 | 27850 | 27900 | 27900 | 27850 | 171 |
| 601 | 20230829 | 104800 | 5598123250 | 27900 | 27850 | 27900 | 27850 | 870 |
| 602 | 20230829 | 104700 | 5573888750 | 27850 | 27900 | 27900 | 27850 | 198 |
| 603 | 20230829 | 104600 | 5568371450 | 27900 | 27900 | 27900 | 27850 | 36 |
| 604 | 20230829 | 104500 | 5567367300 | 27900 | 27850 | 27900 | 27850 | 491 |
| 605 | 20230829 | 104400 | 5553690050 | 27900 | 27850 | 27900 | 27850 | 481 |
| 606 | 20230829 | 104300 | 5540294100 | 27850 | 27800 | 27900 | 27800 | 1460 |
| 607 | 20230829 | 104200 | 5499653300 | 27850 | 27850 | 27850 | 27800 | 2759 |
| 608 | 20230829 | 104100 | 5422925000 | 27850 | 27800 | 27850 | 27800 | 619 |
| 609 | 20230829 | 104000 | 5405700500 | 27800 | 27850 | 27850 | 27800 | 432 |
| 610 | 20230829 | 103900 | 5393676650 | 27850 | 27850 | 27850 | 27800 | 281 |
| 611 | 20230829 | 103800 | 5385851000 | 27800 | 27800 | 27850 | 27800 | 269 |
| 612 | 20230829 | 103700 | 5378369700 | 27800 | 27900 | 27900 | 27800 | 2005 |
| 613 | 20230829 | 103600 | 5322535150 | 27850 | 27850 | 27900 | 27850 | 713 |
| 614 | 20230829 | 103500 | 5302676550 | 27850 | 27850 | 27900 | 27850 | 344 |
| 615 | 20230829 | 103400 | 5293094600 | 27850 | 27900 | 27900 | 27850 | 387 |
| 616 | 20230829 | 103300 | 5282314150 | 27900 | 27850 | 27900 | 27850 | 682 |
| 617 | 20230829 | 103200 | 5263318850 | 27850 | 27900 | 27900 | 27850 | 414 |
| 618 | 20230829 | 103100 | 5251768700 | 27900 | 27900 | 27900 | 27850 | 749 |
| 619 | 20230829 | 103000 | 5230881900 | 27900 | 27800 | 27900 | 27800 | 671 |
| 620 | 20230829 | 102900 | 5212191900 | 27850 | 27800 | 27900 | 27800 | 1987 |
| 621 | 20230829 | 102800 | 5156862250 | 27800 | 27800 | 27800 | 27800 | 668 |
| 622 | 20230829 | 102700 | 5138291850 | 27800 | 27800 | 27800 | 27800 | 748 |
| 623 | 20230829 | 102600 | 5117497450 | 27800 | 27800 | 27800 | 27800 | 326 |
| 624 | 20230829 | 102500 | 5108434650 | 27800 | 27800 | 27850 | 27800 | 740 |
| 625 | 20230829 | 102400 | 5087860600 | 27850 | 27800 | 27850 | 27800 | 286 |
| 626 | 20230829 | 102300 | 5079902250 | 27850 | 27900 | 27900 | 27850 | 349 |
| 627 | 20230829 | 102200 | 5070180100 | 27850 | 27900 | 27900 | 27850 | 1761 |
| 628 | 20230829 | 102100 | 5021133050 | 27900 | 27850 | 27900 | 27850 | 315 |
| 629 | 20230829 | 102000 | 5012358750 | 27850 | 27850 | 27850 | 27850 | 293 |
| 630 | 20230829 | 101900 | 5004198700 | 27850 | 27850 | 27900 | 27800 | 1297 |
| 631 | 20230829 | 101800 | 4968089250 | 27850 | 27850 | 27850 | 27800 | 697 |
| 632 | 20230829 | 101700 | 4948681100 | 27850 | 27850 | 27850 | 27800 | 150 |
| 633 | 20230829 | 101600 | 4944508900 | 27850 | 27800 | 27850 | 27750 | 937 |
| 634 | 20230829 | 101500 | 4918461250 | 27800 | 27750 | 27800 | 27750 | 271 |
| 635 | 20230829 | 101400 | 4910937800 | 27750 | 27750 | 27750 | 27700 | 772 |
| 636 | 20230829 | 101300 | 4889516650 | 27800 | 27750 | 27800 | 27750 | 355 |
| 637 | 20230829 | 101200 | 4879663250 | 27750 | 27750 | 27750 | 27700 | 1585 |
| 638 | 20230829 | 101100 | 4835684350 | 27750 | 27800 | 27800 | 27750 | 2612 |
| 639 | 20230829 | 101000 | 4763073350 | 27750 | 27750 | 27800 | 27750 | 217 |
| 640 | 20230829 | 100900 | 4757048200 | 27750 | 27750 | 27750 | 27700 | 2337 |
| 641 | 20230829 | 100800 | 4692198700 | 27750 | 27750 | 27800 | 27700 | 1040 |
| 642 | 20230829 | 100700 | 4663338750 | 27700 | 27700 | 27750 | 27700 | 821 |
| 643 | 20230829 | 100600 | 4640596550 | 27700 | 27700 | 27700 | 27650 | 224 |
| 644 | 20230829 | 100500 | 4634392950 | 27700 | 27700 | 27700 | 27650 | 733 |
| 645 | 20230829 | 100400 | 4614096500 | 27700 | 27700 | 27700 | 27650 | 479 |
| 646 | 20230829 | 100300 | 4600839000 | 27750 | 27700 | 27750 | 27700 | 4734 |
| 647 | 20230829 | 100200 | 4469705900 | 27750 | 27650 | 27750 | 27650 | 1932 |
| 648 | 20230829 | 100100 | 4416226900 | 27650 | 27600 | 27700 | 27600 | 1022 |
| 649 | 20230829 | 100000 | 4387968600 | 27600 | 27600 | 27650 | 27600 | 1616 |
| 650 | 20230829 | 095900 | 4343336700 | 27650 | 27700 | 27700 | 27600 | 7195 |
| 651 | 20230829 | 095800 | 4144474100 | 27700 | 27700 | 27750 | 27650 | 2147 |
| 652 | 20230829 | 095700 | 4085001950 | 27700 | 27750 | 27750 | 27650 | 5229 |
| 653 | 20230829 | 095600 | 3940156950 | 27750 | 27750 | 27800 | 27700 | 759 |
| 654 | 20230829 | 095500 | 3919096350 | 27750 | 27750 | 27750 | 27750 | 422 |
| 655 | 20230829 | 095400 | 3907385850 | 27750 | 27750 | 27800 | 27750 | 1321 |
| 656 | 20230829 | 095300 | 3870727850 | 27750 | 27750 | 27800 | 27700 | 457 |
| 657 | 20230829 | 095200 | 3858044700 | 27750 | 27750 | 27750 | 27700 | 917 |
| 658 | 20230829 | 095100 | 3832606500 | 27750 | 27700 | 27750 | 27700 | 441 |
| 659 | 20230829 | 095000 | 3820382850 | 27700 | 27750 | 27800 | 27700 | 1890 |
| 660 | 20230829 | 094900 | 3767964100 | 27800 | 27750 | 27800 | 27750 | 639 |
| 661 | 20230829 | 094800 | 3750231300 | 27750 | 27750 | 27800 | 27750 | 723 |
| 662 | 20230829 | 094700 | 3730167550 | 27750 | 27800 | 27800 | 27750 | 804 |
| 663 | 20230829 | 094600 | 3707855800 | 27750 | 27750 | 27800 | 27750 | 929 |
| 664 | 20230829 | 094500 | 3682074100 | 27750 | 27800 | 27800 | 27750 | 2418 |
| 665 | 20230829 | 094400 | 3614950100 | 27850 | 27800 | 27850 | 27750 | 2523 |
| 666 | 20230829 | 094300 | 3544821600 | 27800 | 27800 | 27850 | 27800 | 406 |
| 667 | 20230829 | 094200 | 3533533300 | 27850 | 27900 | 27900 | 27850 | 1717 |
| 668 | 20230829 | 094100 | 3485714800 | 27900 | 27900 | 27900 | 27850 | 944 |
| 669 | 20230829 | 094000 | 3459400800 | 27850 | 27900 | 27900 | 27800 | 648 |
| 670 | 20230829 | 093900 | 3441349600 | 27850 | 27850 | 27900 | 27850 | 761 |
| 671 | 20230829 | 093800 | 3420155700 | 27850 | 27800 | 27900 | 27800 | 1146 |
| 672 | 20230829 | 093700 | 3388272850 | 27800 | 27900 | 27900 | 27800 | 3080 |
| 673 | 20230829 | 093600 | 3302512500 | 27850 | 27900 | 27900 | 27850 | 556 |
| 674 | 20230829 | 093500 | 3287010850 | 27900 | 27900 | 27900 | 27850 | 1262 |
| 675 | 20230829 | 093400 | 3251862350 | 27900 | 27900 | 27950 | 27850 | 2074 |
| 676 | 20230829 | 093300 | 3193996250 | 27900 | 27900 | 27950 | 27900 | 1030 |
| 677 | 20230829 | 093200 | 3165256800 | 27950 | 27900 | 27950 | 27900 | 1537 |
| 678 | 20230829 | 093100 | 3122371650 | 27900 | 28000 | 28050 | 27900 | 1987 |
| 679 | 20230829 | 093000 | 3066816000 | 28000 | 28000 | 28050 | 27950 | 1079 |
| 680 | 20230829 | 092900 | 3036628800 | 27950 | 28000 | 28050 | 27950 | 2819 |
| 681 | 20230829 | 092800 | 2957694700 | 28000 | 28000 | 28050 | 28000 | 1760 |
| 682 | 20230829 | 092700 | 2908399700 | 28000 | 28000 | 28050 | 28000 | 2056 |
| 683 | 20230829 | 092600 | 2850730850 | 28050 | 28100 | 28100 | 28050 | 725 |
| 684 | 20230829 | 092500 | 2830391300 | 28100 | 28050 | 28100 | 28000 | 2741 |
| 685 | 20230829 | 092400 | 2753502950 | 28050 | 28050 | 28100 | 28000 | 3237 |
| 686 | 20230829 | 092300 | 2662728450 | 28100 | 28050 | 28100 | 28050 | 3078 |
| 687 | 20230829 | 092200 | 2576298400 | 28050 | 28100 | 28100 | 28050 | 6868 |
| 688 | 20230829 | 092100 | 2383465950 | 28100 | 28100 | 28150 | 28050 | 2213 |
| 689 | 20230829 | 092000 | 2321267600 | 28100 | 28150 | 28150 | 28050 | 5172 |
| 690 | 20230829 | 091900 | 2175867850 | 28150 | 28150 | 28200 | 28100 | 3570 |
| 691 | 20230829 | 091800 | 2075375000 | 28150 | 28100 | 28200 | 28050 | 6874 |
| 692 | 20230829 | 091700 | 1882093050 | 28100 | 28000 | 28150 | 28000 | 5808 |
| 693 | 20230829 | 091600 | 1719015600 | 28000 | 28000 | 28050 | 28000 | 2539 |
| 694 | 20230829 | 091500 | 1647923350 | 28000 | 28000 | 28000 | 27950 | 463 |
| 695 | 20230829 | 091400 | 1634976450 | 28000 | 27950 | 28000 | 27950 | 947 |
| 696 | 20230829 | 091300 | 1608473500 | 27950 | 27950 | 28000 | 27900 | 2428 |
| 697 | 20230829 | 091200 | 1540554200 | 27950 | 27950 | 28000 | 27950 | 1814 |
| 698 | 20230829 | 091100 | 1489844600 | 27950 | 27850 | 27950 | 27800 | 1230 |
| 699 | 20230829 | 091000 | 1455568400 | 27800 | 27700 | 27800 | 27700 | 1325 |
| 700 | 20230829 | 090900 | 1418813950 | 27700 | 27750 | 27800 | 27700 | 1740 |
| 701 | 20230829 | 090800 | 1370605050 | 27800 | 27800 | 27850 | 27750 | 3893 |
| 702 | 20230829 | 090700 | 1262527050 | 27850 | 27850 | 27850 | 27800 | 1414 |
| 703 | 20230829 | 090600 | 1223182600 | 27850 | 27850 | 27900 | 27750 | 6883 |
| 704 | 20230829 | 090500 | 1031774600 | 27850 | 27950 | 27950 | 27850 | 2221 |
| 705 | 20230829 | 090400 | 969790250 | 27950 | 28000 | 28000 | 27850 | 4718 |
| 706 | 20230829 | 090300 | 838014000 | 28000 | 28100 | 28100 | 27950 | 2154 |
| 707 | 20230829 | 090200 | 777699900 | 28100 | 28200 | 28200 | 28050 | 7142 |
| 708 | 20230829 | 090100 | 576818550 | 28150 | 27950 | 28250 | 27900 | 8038 |
| 709 | 20230829 | 090000 | 350987950 | 27950 | 28000 | 28100 | 27950 | 12533 |