33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 3 | 20230829 | 192100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20230829 | 192000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20230829 | 191900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20230829 | 191800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20230829 | 191700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20230829 | 191600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20230829 | 191500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20230829 | 191400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20230829 | 191300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20230829 | 191200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20230829 | 191100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20230829 | 191000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20230829 | 190900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20230829 | 190800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20230829 | 190700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20230829 | 190600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20230829 | 190500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20230829 | 190400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20230829 | 190300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20230829 | 190200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20230829 | 190100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20230829 | 190000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20230829 | 185900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20230829 | 185800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20230829 | 185700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20230829 | 185600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20230829 | 185500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20230829 | 185400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20230829 | 185300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20230829 | 185200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 33 | 20230829 | 185100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20230829 | 185000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20230829 | 184900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20230829 | 184800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20230829 | 184700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20230829 | 184600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20230829 | 184500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20230829 | 184400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20230829 | 184300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20230829 | 184200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20230829 | 184100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20230829 | 184000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20230829 | 183900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20230829 | 183800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20230829 | 183700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20230829 | 183600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20230829 | 183500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20230829 | 183400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20230829 | 183300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20230829 | 183200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20230829 | 183100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20230829 | 183000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20230829 | 182900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20230829 | 182800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20230829 | 182700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20230829 | 182600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20230829 | 182500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20230829 | 182400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20230829 | 182300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20230829 | 182200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 63 | 20230829 | 182100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20230829 | 182000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20230829 | 181900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20230829 | 181800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20230829 | 181700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20230829 | 181600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20230829 | 181500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20230829 | 181400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20230829 | 181300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20230829 | 181200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20230829 | 181100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20230829 | 181000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20230829 | 180900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20230829 | 180800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20230829 | 180700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20230829 | 180600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20230829 | 180500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20230829 | 180400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20230829 | 180300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20230829 | 180200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20230829 | 180100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20230829 | 180000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20230829 | 175900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20230829 | 175800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20230829 | 175700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20230829 | 175600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20230829 | 175500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20230829 | 175400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20230829 | 175300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20230829 | 175200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 93 | 20230829 | 175100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20230829 | 175000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20230829 | 174900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20230829 | 174800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20230829 | 174700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20230829 | 174600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20230829 | 174500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20230829 | 174400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20230829 | 174300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20230829 | 174200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20230829 | 174100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20230829 | 174000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20230829 | 173900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20230829 | 173800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20230829 | 173700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20230829 | 173600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20230829 | 173500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20230829 | 173400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20230829 | 173300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20230829 | 173200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20230829 | 173100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20230829 | 173000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20230829 | 172900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20230829 | 172800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20230829 | 172700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20230829 | 172600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20230829 | 172500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20230829 | 172400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20230829 | 172300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20230829 | 172200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 123 | 20230829 | 172100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20230829 | 172000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20230829 | 171900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20230829 | 171800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20230829 | 171700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20230829 | 171600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20230829 | 171500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20230829 | 171400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20230829 | 171300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20230829 | 171200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20230829 | 171100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20230829 | 171000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20230829 | 170900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20230829 | 170800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20230829 | 170700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20230829 | 170600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20230829 | 170500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20230829 | 170400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20230829 | 170300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20230829 | 170200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20230829 | 170100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20230829 | 170000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20230829 | 165900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20230829 | 165800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20230829 | 165700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20230829 | 165600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20230829 | 165500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20230829 | 165400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20230829 | 165300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20230829 | 165200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 153 | 20230829 | 165100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20230829 | 165000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20230829 | 164900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20230829 | 164800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20230829 | 164700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20230829 | 164600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20230829 | 164500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20230829 | 164400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20230829 | 164300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20230829 | 164200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20230829 | 164100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20230829 | 164000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20230829 | 163900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20230829 | 163800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20230829 | 163700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20230829 | 163600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20230829 | 163500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20230829 | 163400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20230829 | 163300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20230829 | 163200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20230829 | 163100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20230829 | 163000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20230829 | 162900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20230829 | 162800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20230829 | 162700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20230829 | 162600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20230829 | 162500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20230829 | 162400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20230829 | 162300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20230829 | 162200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 183 | 20230829 | 162100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20230829 | 162000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20230829 | 161900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20230829 | 161800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20230829 | 161700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20230829 | 161600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20230829 | 161500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20230829 | 161400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20230829 | 161300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20230829 | 161200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20230829 | 161100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20230829 | 161000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20230829 | 160900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20230829 | 160800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20230829 | 160700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20230829 | 160600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20230829 | 160500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20230829 | 160400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20230829 | 160300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20230829 | 160200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20230829 | 160100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20230829 | 160000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20230829 | 155900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20230829 | 155800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20230829 | 155700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20230829 | 155600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20230829 | 155500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20230829 | 155400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20230829 | 155300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20230829 | 155200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 213 | 20230829 | 155100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20230829 | 155000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20230829 | 154900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20230829 | 154800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20230829 | 154700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20230829 | 154600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20230829 | 154500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20230829 | 154400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20230829 | 154300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20230829 | 154200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20230829 | 154100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20230829 | 154000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20230829 | 153900 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20230829 | 153800 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20230829 | 153700 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20230829 | 153600 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20230829 | 153500 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20230829 | 153400 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20230829 | 153300 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20230829 | 153200 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20230829 | 153100 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20230829 | 153000 | 6363436450 | 38400 | 38400 | 38400 | 38400 | 1852 |
| 235 | 20230829 | 152900 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20230829 | 152800 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20230829 | 152700 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20230829 | 152600 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20230829 | 152500 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20230829 | 152400 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20230829 | 152300 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20230829 | 152200 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 243 | 20230829 | 152100 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20230829 | 152000 | 6292319650 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20230829 | 151900 | 6292319650 | 38400 | 38400 | 38400 | 38350 | 132 |
| 246 | 20230829 | 151800 | 6287251900 | 38400 | 38400 | 38400 | 38350 | 15 |
| 247 | 20230829 | 151700 | 6286675950 | 38400 | 38400 | 38450 | 38350 | 438 |
| 248 | 20230829 | 151600 | 6269875250 | 38400 | 38400 | 38400 | 38400 | 65 |
| 249 | 20230829 | 151500 | 6267379250 | 38350 | 38450 | 38450 | 38350 | 359 |
| 250 | 20230829 | 151400 | 6253580100 | 38500 | 38500 | 38500 | 38450 | 107 |
| 251 | 20230829 | 151300 | 6249460850 | 38450 | 38500 | 38500 | 38450 | 126 |
| 252 | 20230829 | 151200 | 6244616100 | 38500 | 38450 | 38500 | 38450 | 241 |
| 253 | 20230829 | 151100 | 6235343000 | 38500 | 38450 | 38500 | 38450 | 161 |
| 254 | 20230829 | 151000 | 6229146000 | 38450 | 38500 | 38500 | 38400 | 135 |
| 255 | 20230829 | 150900 | 6223949250 | 38500 | 38500 | 38500 | 38500 | 0 |
| 256 | 20230829 | 150800 | 6223949250 | 38500 | 38450 | 38500 | 38450 | 667 |
| 257 | 20230829 | 150700 | 6198296700 | 38450 | 38350 | 38450 | 38350 | 901 |
| 258 | 20230829 | 150600 | 6163688250 | 38350 | 38400 | 38400 | 38350 | 119 |
| 259 | 20230829 | 150500 | 6159124450 | 38400 | 38400 | 38400 | 38400 | 3 |
| 260 | 20230829 | 150400 | 6159009250 | 38400 | 38350 | 38400 | 38350 | 102 |
| 261 | 20230829 | 150300 | 6155097450 | 38350 | 38300 | 38350 | 38300 | 272 |
| 262 | 20230829 | 150200 | 6144679650 | 38350 | 38350 | 38350 | 38300 | 51 |
| 263 | 20230829 | 150100 | 6142724000 | 38350 | 38350 | 38350 | 38300 | 124 |
| 264 | 20230829 | 150000 | 6137969150 | 38350 | 38400 | 38400 | 38300 | 1025 |
| 265 | 20230829 | 145900 | 6098660800 | 38350 | 38400 | 38400 | 38350 | 1657 |
| 266 | 20230829 | 145800 | 6035092700 | 38400 | 38450 | 38450 | 38400 | 8 |
| 267 | 20230829 | 145700 | 6034785350 | 38450 | 38400 | 38450 | 38400 | 114 |
| 268 | 20230829 | 145600 | 6030407700 | 38400 | 38400 | 38400 | 38400 | 141 |
| 269 | 20230829 | 145500 | 6024993300 | 38450 | 38350 | 38450 | 38350 | 17 |
| 270 | 20230829 | 145400 | 6024339950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 271 | 20230829 | 145300 | 6024339950 | 38450 | 38450 | 38450 | 38350 | 12 |
| 272 | 20230829 | 145200 | 6023879250 | 38400 | 38450 | 38450 | 38400 | 151 |
| 273 | 20230829 | 145100 | 6018079550 | 38400 | 38450 | 38450 | 38400 | 363 |
| 274 | 20230829 | 145000 | 6004127550 | 38450 | 38450 | 38450 | 38450 | 207 |
| 275 | 20230829 | 144900 | 5996168400 | 38400 | 38400 | 38400 | 38400 | 10 |
| 276 | 20230829 | 144800 | 5995784400 | 38500 | 38500 | 38500 | 38500 | 10 |
| 277 | 20230829 | 144700 | 5995399400 | 38500 | 38450 | 38500 | 38450 | 85 |
| 278 | 20230829 | 144600 | 5992127100 | 38500 | 38450 | 38500 | 38450 | 147 |
| 279 | 20230829 | 144500 | 5986474850 | 38450 | 38450 | 38450 | 38450 | 21 |
| 280 | 20230829 | 144400 | 5985667400 | 38500 | 38450 | 38500 | 38450 | 961 |
| 281 | 20230829 | 144300 | 5948690550 | 38450 | 38400 | 38450 | 38400 | 469 |
| 282 | 20230829 | 144200 | 5930676200 | 38400 | 38450 | 38450 | 38400 | 235 |
| 283 | 20230829 | 144100 | 5921647000 | 38450 | 38350 | 38450 | 38350 | 1004 |
| 284 | 20230829 | 144000 | 5883110000 | 38350 | 38300 | 38350 | 38300 | 5 |
| 285 | 20230829 | 143900 | 5882918350 | 38300 | 38350 | 38400 | 38300 | 258 |
| 286 | 20230829 | 143800 | 5873031850 | 38350 | 38400 | 38400 | 38350 | 47 |
| 287 | 20230829 | 143700 | 5871229150 | 38400 | 38400 | 38400 | 38350 | 241 |
| 288 | 20230829 | 143600 | 5861979750 | 38400 | 38400 | 38400 | 38350 | 2088 |
| 289 | 20230829 | 143500 | 5781900550 | 38400 | 38350 | 38400 | 38350 | 162 |
| 290 | 20230829 | 143400 | 5775682250 | 38400 | 38400 | 38400 | 38400 | 1082 |
| 291 | 20230829 | 143300 | 5734133450 | 38400 | 38400 | 38400 | 38400 | 350 |
| 292 | 20230829 | 143200 | 5720693450 | 38400 | 38400 | 38400 | 38400 | 48 |
| 293 | 20230829 | 143100 | 5718850250 | 38400 | 38450 | 38450 | 38400 | 539 |
| 294 | 20230829 | 143000 | 5698126350 | 38450 | 38400 | 38450 | 38400 | 660 |
| 295 | 20230829 | 142900 | 5672773800 | 38400 | 38400 | 38400 | 38400 | 255 |
| 296 | 20230829 | 142800 | 5662981800 | 38450 | 38450 | 38500 | 38450 | 1069 |
| 297 | 20230829 | 142700 | 5621878600 | 38450 | 38400 | 38450 | 38400 | 6 |
| 298 | 20230829 | 142600 | 5621648150 | 38450 | 38400 | 38450 | 38400 | 136 |
| 299 | 20230829 | 142500 | 5616425550 | 38450 | 38450 | 38450 | 38400 | 364 |
| 300 | 20230829 | 142400 | 5602447600 | 38450 | 38350 | 38450 | 38350 | 1232 |
| 301 | 20230829 | 142300 | 5555180050 | 38450 | 38400 | 38450 | 38350 | 1262 |
| 302 | 20230829 | 142200 | 5506724800 | 38400 | 38400 | 38400 | 38400 | 17 |
| 303 | 20230829 | 142100 | 5506072000 | 38450 | 38400 | 38450 | 38400 | 105 |
| 304 | 20230829 | 142000 | 5502039950 | 38450 | 38400 | 38450 | 38400 | 508 |
| 305 | 20230829 | 141900 | 5482517350 | 38450 | 38450 | 38450 | 38400 | 637 |
| 306 | 20230829 | 141800 | 5458034700 | 38450 | 38400 | 38450 | 38400 | 87 |
| 307 | 20230829 | 141700 | 5454690600 | 38400 | 38450 | 38450 | 38400 | 113 |
| 308 | 20230829 | 141600 | 5450351350 | 38400 | 38450 | 38450 | 38400 | 302 |
| 309 | 20230829 | 141500 | 5438739700 | 38450 | 38450 | 38450 | 38400 | 693 |
| 310 | 20230829 | 141400 | 5412099150 | 38450 | 38450 | 38450 | 38400 | 464 |
| 311 | 20230829 | 141300 | 5394274050 | 38450 | 38350 | 38450 | 38350 | 2484 |
| 312 | 20230829 | 141200 | 5298886900 | 38350 | 38350 | 38350 | 38350 | 475 |
| 313 | 20230829 | 141100 | 5280670650 | 38350 | 38300 | 38400 | 38300 | 253 |
| 314 | 20230829 | 141000 | 5270968100 | 38400 | 38350 | 38400 | 38350 | 400 |
| 315 | 20230829 | 140900 | 5255628050 | 38350 | 38350 | 38350 | 38350 | 10 |
| 316 | 20230829 | 140800 | 5255244550 | 38350 | 38300 | 38350 | 38300 | 1059 |
| 317 | 20230829 | 140700 | 5214632800 | 38300 | 38250 | 38350 | 38250 | 432 |
| 318 | 20230829 | 140600 | 5198107150 | 38300 | 38300 | 38300 | 38300 | 314 |
| 319 | 20230829 | 140500 | 5186080950 | 38300 | 38300 | 38350 | 38300 | 220 |
| 320 | 20230829 | 140400 | 5177653400 | 38300 | 38350 | 38350 | 38300 | 1791 |
| 321 | 20230829 | 140300 | 5108970500 | 38350 | 38350 | 38350 | 38300 | 257 |
| 322 | 20230829 | 140200 | 5099114600 | 38350 | 38250 | 38350 | 38250 | 653 |
| 323 | 20230829 | 140100 | 5074107600 | 38250 | 38250 | 38250 | 38150 | 1752 |
| 324 | 20230829 | 140000 | 5007130850 | 38250 | 38250 | 38250 | 38200 | 100 |
| 325 | 20230829 | 135900 | 5003305950 | 38200 | 38200 | 38250 | 38200 | 111 |
| 326 | 20230829 | 135800 | 4999061750 | 38250 | 38200 | 38250 | 38200 | 192 |
| 327 | 20230829 | 135700 | 4991723150 | 38250 | 38200 | 38250 | 38200 | 23 |
| 328 | 20230829 | 135600 | 4990844450 | 38250 | 38250 | 38250 | 38250 | 607 |
| 329 | 20230829 | 135500 | 4967626700 | 38250 | 38200 | 38250 | 38200 | 71 |
| 330 | 20230829 | 135400 | 4964914450 | 38250 | 38200 | 38250 | 38200 | 3 |
| 331 | 20230829 | 135300 | 4964799800 | 38200 | 38200 | 38250 | 38150 | 409 |
| 332 | 20230829 | 135200 | 4949176000 | 38200 | 38150 | 38200 | 38150 | 101 |
| 333 | 20230829 | 135100 | 4945322800 | 38150 | 38050 | 38300 | 38050 | 4083 |
| 334 | 20230829 | 135000 | 4789407850 | 38050 | 38050 | 38050 | 38050 | 125 |
| 335 | 20230829 | 134900 | 4784651600 | 38100 | 38100 | 38100 | 38100 | 72 |
| 336 | 20230829 | 134800 | 4781908400 | 38150 | 38100 | 38150 | 38100 | 8 |
| 337 | 20230829 | 134700 | 4781603250 | 38150 | 38100 | 38150 | 38100 | 706 |
| 338 | 20230829 | 134600 | 4754704600 | 38100 | 38050 | 38100 | 38050 | 486 |
| 339 | 20230829 | 134500 | 4736211750 | 38050 | 38100 | 38100 | 38050 | 133 |
| 340 | 20230829 | 134400 | 4731145950 | 38100 | 38050 | 38100 | 38000 | 713 |
| 341 | 20230829 | 134300 | 4704035200 | 38050 | 38000 | 38050 | 38000 | 67 |
| 342 | 20230829 | 134200 | 4701486350 | 38050 | 38000 | 38050 | 38000 | 505 |
| 343 | 20230829 | 134100 | 4682296200 | 37950 | 37950 | 38000 | 37950 | 419 |
| 344 | 20230829 | 134000 | 4666395050 | 37950 | 38000 | 38000 | 37950 | 266 |
| 345 | 20230829 | 133900 | 4656293800 | 38000 | 38050 | 38050 | 38000 | 67 |
| 346 | 20230829 | 133800 | 4653747450 | 38050 | 38050 | 38050 | 38000 | 229 |
| 347 | 20230829 | 133700 | 4645043900 | 38000 | 38000 | 38000 | 38000 | 22 |
| 348 | 20230829 | 133600 | 4644207900 | 38000 | 38000 | 38000 | 38000 | 6 |
| 349 | 20230829 | 133500 | 4643979900 | 38000 | 38000 | 38000 | 38000 | 321 |
| 350 | 20230829 | 133400 | 4631781900 | 38050 | 38050 | 38050 | 38050 | 331 |
| 351 | 20230829 | 133300 | 4619187350 | 38050 | 38050 | 38050 | 38050 | 21 |
| 352 | 20230829 | 133200 | 4618388300 | 38050 | 38050 | 38050 | 38050 | 8 |
| 353 | 20230829 | 133100 | 4618083900 | 38050 | 38100 | 38100 | 38050 | 436 |
| 354 | 20230829 | 133000 | 4601483400 | 38150 | 38150 | 38150 | 38150 | 641 |
| 355 | 20230829 | 132900 | 4577029250 | 38200 | 38200 | 38200 | 38200 | 10 |
| 356 | 20230829 | 132800 | 4576647250 | 38200 | 38150 | 38200 | 38150 | 220 |
| 357 | 20230829 | 132700 | 4568244250 | 38150 | 38200 | 38200 | 38150 | 596 |
| 358 | 20230829 | 132600 | 4545481750 | 38200 | 38150 | 38200 | 38150 | 12 |
| 359 | 20230829 | 132500 | 4545023900 | 38200 | 38150 | 38250 | 38150 | 13 |
| 360 | 20230829 | 132400 | 4544527750 | 38150 | 38200 | 38200 | 38150 | 211 |
| 361 | 20230829 | 132300 | 4536467600 | 38200 | 38200 | 38200 | 38200 | 25 |
| 362 | 20230829 | 132200 | 4535512600 | 38200 | 38150 | 38250 | 38150 | 39 |
| 363 | 20230829 | 132100 | 4534022700 | 38200 | 38200 | 38200 | 38200 | 275 |
| 364 | 20230829 | 132000 | 4523517700 | 38200 | 38200 | 38200 | 38200 | 271 |
| 365 | 20230829 | 131900 | 4513165500 | 38200 | 38200 | 38250 | 38200 | 603 |
| 366 | 20230829 | 131800 | 4490127050 | 38200 | 38200 | 38200 | 38200 | 235 |
| 367 | 20230829 | 131700 | 4481150050 | 38200 | 38200 | 38200 | 38200 | 176 |
| 368 | 20230829 | 131600 | 4474426850 | 38200 | 38200 | 38250 | 38200 | 630 |
| 369 | 20230829 | 131500 | 4450360300 | 38200 | 38150 | 38200 | 38150 | 519 |
| 370 | 20230829 | 131400 | 4430534600 | 38150 | 38100 | 38250 | 38100 | 2413 |
| 371 | 20230829 | 131300 | 4338478050 | 38100 | 38100 | 38150 | 38050 | 460 |
| 372 | 20230829 | 131200 | 4320949750 | 38100 | 38100 | 38100 | 38100 | 278 |
| 373 | 20230829 | 131100 | 4310357950 | 38100 | 38100 | 38100 | 38100 | 15 |
| 374 | 20230829 | 131000 | 4309786450 | 38100 | 38050 | 38100 | 38050 | 633 |
| 375 | 20230829 | 130900 | 4285669200 | 38100 | 38050 | 38100 | 38050 | 85 |
| 376 | 20230829 | 130800 | 4282432600 | 38050 | 38100 | 38100 | 38050 | 130 |
| 377 | 20230829 | 130700 | 4277479900 | 38100 | 38000 | 38100 | 38000 | 913 |
| 378 | 20230829 | 130600 | 4242738200 | 38000 | 38050 | 38050 | 38000 | 563 |
| 379 | 20230829 | 130500 | 4221338950 | 38050 | 38050 | 38050 | 38050 | 1 |
| 380 | 20230829 | 130400 | 4221300900 | 38100 | 38050 | 38150 | 38050 | 996 |
| 381 | 20230829 | 130300 | 4183353750 | 38100 | 38000 | 38100 | 38000 | 332 |
| 382 | 20230829 | 130200 | 4170726100 | 38000 | 38000 | 38000 | 38000 | 2 |
| 383 | 20230829 | 130100 | 4170650100 | 38000 | 38050 | 38050 | 38000 | 179 |
| 384 | 20230829 | 130000 | 4163841400 | 38000 | 38050 | 38050 | 38000 | 96 |
| 385 | 20230829 | 125900 | 4160193250 | 38050 | 38050 | 38050 | 38000 | 9 |
| 386 | 20230829 | 125800 | 4159850950 | 38000 | 38050 | 38050 | 38000 | 365 |
| 387 | 20230829 | 125700 | 4145963950 | 38050 | 38000 | 38050 | 38000 | 13 |
| 388 | 20230829 | 125600 | 4145469850 | 38050 | 38050 | 38050 | 38050 | 3 |
| 389 | 20230829 | 125500 | 4145355700 | 38050 | 38050 | 38050 | 38050 | 367 |
| 390 | 20230829 | 125400 | 4131391350 | 38050 | 38050 | 38050 | 38050 | 260 |
| 391 | 20230829 | 125300 | 4121498350 | 38050 | 38050 | 38050 | 38050 | 232 |
| 392 | 20230829 | 125200 | 4112670750 | 38050 | 38000 | 38050 | 38000 | 1005 |
| 393 | 20230829 | 125100 | 4074447650 | 38000 | 38000 | 38050 | 38000 | 140 |
| 394 | 20230829 | 125000 | 4069125850 | 38050 | 38000 | 38050 | 38000 | 72 |
| 395 | 20230829 | 124900 | 4066389450 | 38000 | 38000 | 38050 | 38000 | 674 |
| 396 | 20230829 | 124800 | 4040753850 | 38000 | 37900 | 38000 | 37900 | 494 |
| 397 | 20230829 | 124700 | 4022001150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 398 | 20230829 | 124600 | 4022001150 | 37950 | 38000 | 38000 | 37950 | 324 |
| 399 | 20230829 | 124500 | 4009689850 | 38000 | 38000 | 38000 | 37950 | 173 |
| 400 | 20230829 | 124400 | 4003117300 | 38000 | 37950 | 38000 | 37950 | 79 |
| 401 | 20230829 | 124300 | 4000118700 | 37950 | 37950 | 37950 | 37950 | 105 |
| 402 | 20230829 | 124200 | 3996133950 | 37950 | 37900 | 38000 | 37900 | 1197 |
| 403 | 20230829 | 124100 | 3950693700 | 37950 | 37900 | 37950 | 37900 | 213 |
| 404 | 20230829 | 124000 | 3942620950 | 37850 | 37850 | 37900 | 37850 | 294 |
| 405 | 20230829 | 123900 | 3931491300 | 37800 | 37850 | 37850 | 37800 | 29 |
| 406 | 20230829 | 123800 | 3930394800 | 37800 | 37800 | 37800 | 37800 | 52 |
| 407 | 20230829 | 123700 | 3928429200 | 37800 | 37800 | 37800 | 37800 | 100 |
| 408 | 20230829 | 123600 | 3924649200 | 37800 | 37800 | 37800 | 37800 | 211 |
| 409 | 20230829 | 123500 | 3916673400 | 37800 | 37800 | 37850 | 37800 | 175 |
| 410 | 20230829 | 123400 | 3910058350 | 37850 | 37800 | 37850 | 37800 | 56 |
| 411 | 20230829 | 123300 | 3907939000 | 37800 | 37800 | 37850 | 37800 | 365 |
| 412 | 20230829 | 123200 | 3894140500 | 37850 | 37850 | 37850 | 37850 | 121 |
| 413 | 20230829 | 123100 | 3889560650 | 37850 | 37800 | 37850 | 37800 | 2123 |
| 414 | 20230829 | 123000 | 3809311200 | 37800 | 37800 | 37800 | 37750 | 13 |
| 415 | 20230829 | 122900 | 3808819850 | 37800 | 37700 | 37800 | 37700 | 361 |
| 416 | 20230829 | 122800 | 3795206550 | 37700 | 37750 | 37800 | 37700 | 1151 |
| 417 | 20230829 | 122700 | 3751813700 | 37800 | 37750 | 37800 | 37700 | 32 |
| 418 | 20230829 | 122600 | 3750606600 | 37800 | 37750 | 37800 | 37750 | 274 |
| 419 | 20230829 | 122500 | 3740262800 | 37750 | 37750 | 37750 | 37700 | 69 |
| 420 | 20230829 | 122400 | 3737661400 | 37700 | 37750 | 37750 | 37700 | 285 |
| 421 | 20230829 | 122300 | 3726903050 | 37700 | 37750 | 37750 | 37700 | 11 |
| 422 | 20230829 | 122200 | 3726488300 | 37700 | 37700 | 37700 | 37700 | 30 |
| 423 | 20230829 | 122100 | 3725357300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 424 | 20230829 | 122000 | 3725357300 | 37750 | 37750 | 37750 | 37750 | 52 |
| 425 | 20230829 | 121900 | 3723394300 | 37750 | 37750 | 37750 | 37700 | 22 |
| 426 | 20230829 | 121800 | 3722564200 | 37700 | 37700 | 37700 | 37600 | 290 |
| 427 | 20230829 | 121700 | 3711647950 | 37700 | 37700 | 37700 | 37650 | 8 |
| 428 | 20230829 | 121600 | 3711346650 | 37700 | 37650 | 37700 | 37650 | 37 |
| 429 | 20230829 | 121500 | 3709953550 | 37700 | 37700 | 37700 | 37700 | 2 |
| 430 | 20230829 | 121400 | 3709878150 | 37700 | 37700 | 37700 | 37700 | 98 |
| 431 | 20230829 | 121300 | 3706183550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 432 | 20230829 | 121200 | 3706183550 | 37750 | 37750 | 37750 | 37750 | 1 |
| 433 | 20230829 | 121100 | 3706145800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 434 | 20230829 | 121000 | 3706145800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 435 | 20230829 | 120900 | 3706145800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 436 | 20230829 | 120800 | 3706145800 | 37750 | 37750 | 37750 | 37750 | 1 |
| 437 | 20230829 | 120700 | 3706108050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 438 | 20230829 | 120600 | 3706108050 | 37750 | 37750 | 37750 | 37750 | 5 |
| 439 | 20230829 | 120500 | 3705919300 | 37750 | 37700 | 37750 | 37700 | 524 |
| 440 | 20230829 | 120400 | 3686164450 | 37700 | 37700 | 37700 | 37700 | 10 |
| 441 | 20230829 | 120300 | 3685787450 | 37700 | 37700 | 37700 | 37700 | 2 |
| 442 | 20230829 | 120200 | 3685712050 | 37650 | 37700 | 37700 | 37650 | 2 |
| 443 | 20230829 | 120100 | 3685636700 | 37700 | 37700 | 37700 | 37650 | 21 |
| 444 | 20230829 | 120000 | 3684845050 | 37600 | 37650 | 37700 | 37600 | 84 |
| 445 | 20230829 | 115900 | 3681682250 | 37650 | 37600 | 37650 | 37550 | 171 |
| 446 | 20230829 | 115800 | 3675260100 | 37600 | 37600 | 37600 | 37600 | 31 |
| 447 | 20230829 | 115700 | 3674094500 | 37600 | 37600 | 37600 | 37600 | 246 |
| 448 | 20230829 | 115600 | 3664844900 | 37650 | 37700 | 37700 | 37650 | 100 |
| 449 | 20230829 | 115500 | 3661077400 | 37700 | 37650 | 37700 | 37650 | 408 |
| 450 | 20230829 | 115400 | 3645716150 | 37600 | 37650 | 37650 | 37600 | 114 |
| 451 | 20230829 | 115300 | 3641425650 | 37650 | 37650 | 37650 | 37650 | 30 |
| 452 | 20230829 | 115200 | 3640296150 | 37650 | 37650 | 37650 | 37600 | 26 |
| 453 | 20230829 | 115100 | 3639317300 | 37550 | 37550 | 37650 | 37550 | 591 |
| 454 | 20230829 | 115000 | 3617125150 | 37650 | 37650 | 37650 | 37650 | 2 |
| 455 | 20230829 | 114900 | 3617049850 | 37550 | 37650 | 37650 | 37550 | 96 |
| 456 | 20230829 | 114800 | 3613444300 | 37550 | 37650 | 37650 | 37550 | 603 |
| 457 | 20230829 | 114700 | 3590788050 | 37600 | 37600 | 37600 | 37600 | 23 |
| 458 | 20230829 | 114600 | 3589923250 | 37650 | 37700 | 37700 | 37650 | 482 |
| 459 | 20230829 | 114500 | 3571757300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 460 | 20230829 | 114400 | 3571757300 | 37650 | 37700 | 37700 | 37650 | 125 |
| 461 | 20230829 | 114300 | 3567044850 | 37600 | 37600 | 37650 | 37600 | 345 |
| 462 | 20230829 | 114200 | 3554070350 | 37550 | 37650 | 37650 | 37550 | 440 |
| 463 | 20230829 | 114100 | 3537515050 | 37650 | 37650 | 37650 | 37650 | 501 |
| 464 | 20230829 | 114000 | 3518652400 | 37700 | 37700 | 37700 | 37700 | 3 |
| 465 | 20230829 | 113900 | 3518539300 | 37750 | 37750 | 37750 | 37750 | 13 |
| 466 | 20230829 | 113800 | 3518048550 | 37750 | 37750 | 37750 | 37750 | 13 |
| 467 | 20230829 | 113700 | 3517557800 | 37750 | 37750 | 37750 | 37750 | 5 |
| 468 | 20230829 | 113600 | 3517369050 | 37750 | 37700 | 37750 | 37650 | 21 |
| 469 | 20230829 | 113500 | 3516576950 | 37750 | 37700 | 37750 | 37650 | 233 |
| 470 | 20230829 | 113400 | 3507802450 | 37650 | 37750 | 37750 | 37650 | 299 |
| 471 | 20230829 | 113300 | 3496525450 | 37750 | 37700 | 37750 | 37700 | 217 |
| 472 | 20230829 | 113200 | 3488344450 | 37700 | 37700 | 37700 | 37700 | 155 |
| 473 | 20230829 | 113100 | 3482500950 | 37650 | 37700 | 37700 | 37650 | 62 |
| 474 | 20230829 | 113000 | 3480163900 | 37750 | 37750 | 37750 | 37750 | 1 |
| 475 | 20230829 | 112900 | 3480126150 | 37650 | 37750 | 37750 | 37650 | 57 |
| 476 | 20230829 | 112800 | 3477976900 | 37700 | 37700 | 37700 | 37700 | 34 |
| 477 | 20230829 | 112700 | 3476695100 | 37700 | 37650 | 37700 | 37650 | 385 |
| 478 | 20230829 | 112600 | 3462186800 | 37650 | 37650 | 37700 | 37650 | 11 |
| 479 | 20230829 | 112500 | 3461772550 | 37650 | 37650 | 37650 | 37650 | 57 |
| 480 | 20230829 | 112400 | 3459626500 | 37650 | 37650 | 37650 | 37650 | 18 |
| 481 | 20230829 | 112300 | 3458948800 | 37650 | 37550 | 37650 | 37550 | 31 |
| 482 | 20230829 | 112200 | 3457784650 | 37650 | 37650 | 37650 | 37550 | 33 |
| 483 | 20230829 | 112100 | 3456544200 | 37700 | 37650 | 37700 | 37650 | 57 |
| 484 | 20230829 | 112000 | 3454398100 | 37650 | 37700 | 37700 | 37550 | 427 |
| 485 | 20230829 | 111900 | 3438361700 | 37700 | 37650 | 37700 | 37650 | 55 |
| 486 | 20230829 | 111800 | 3436288400 | 37700 | 37700 | 37700 | 37550 | 3058 |
| 487 | 20230829 | 111700 | 3321391300 | 37750 | 37750 | 37750 | 37700 | 76 |
| 488 | 20230829 | 111600 | 3318525800 | 37750 | 37750 | 37750 | 37750 | 16 |
| 489 | 20230829 | 111500 | 3317921800 | 37750 | 37750 | 37750 | 37750 | 10 |
| 490 | 20230829 | 111400 | 3317544300 | 37750 | 37700 | 37750 | 37700 | 39 |
| 491 | 20230829 | 111300 | 3316073950 | 37700 | 37700 | 37750 | 37700 | 68 |
| 492 | 20230829 | 111200 | 3313510300 | 37750 | 37800 | 37800 | 37750 | 45 |
| 493 | 20230829 | 111100 | 3311811050 | 37800 | 37900 | 37900 | 37800 | 13 |
| 494 | 20230829 | 111000 | 3311319550 | 37800 | 37800 | 37800 | 37750 | 11 |
| 495 | 20230829 | 110900 | 3310903800 | 37800 | 37800 | 37800 | 37800 | 47 |
| 496 | 20230829 | 110800 | 3309127200 | 37600 | 37650 | 37700 | 37600 | 138 |
| 497 | 20230829 | 110700 | 3303935000 | 37650 | 37900 | 37900 | 37650 | 1200 |
| 498 | 20230829 | 110600 | 3258679000 | 37850 | 37750 | 37900 | 37750 | 1051 |
| 499 | 20230829 | 110500 | 3218876150 | 37800 | 37750 | 37800 | 37750 | 524 |
| 500 | 20230829 | 110400 | 3199087450 | 37750 | 37700 | 37750 | 37700 | 1044 |
| 501 | 20230829 | 110300 | 3159726100 | 37650 | 37550 | 37650 | 37550 | 862 |
| 502 | 20230829 | 110200 | 3127294850 | 37600 | 37550 | 37600 | 37550 | 107 |
| 503 | 20230829 | 110100 | 3123276950 | 37550 | 37550 | 37550 | 37500 | 1108 |
| 504 | 20230829 | 110000 | 3081724050 | 37550 | 37550 | 37550 | 37550 | 665 |
| 505 | 20230829 | 105900 | 3056753300 | 37500 | 37550 | 37550 | 37500 | 13 |
| 506 | 20230829 | 105800 | 3056265250 | 37550 | 37500 | 37550 | 37500 | 405 |
| 507 | 20230829 | 105700 | 3041077200 | 37500 | 37450 | 37500 | 37450 | 701 |
| 508 | 20230829 | 105600 | 3014824600 | 37450 | 37500 | 37500 | 37450 | 433 |
| 509 | 20230829 | 105500 | 2998602000 | 37500 | 37550 | 37550 | 37500 | 160 |
| 510 | 20230829 | 105400 | 2992601900 | 37550 | 37500 | 37600 | 37500 | 1012 |
| 511 | 20230829 | 105300 | 2954631700 | 37550 | 37500 | 37550 | 37500 | 362 |
| 512 | 20230829 | 105200 | 2941051100 | 37500 | 37550 | 37550 | 37500 | 5 |
| 513 | 20230829 | 105100 | 2940863500 | 37500 | 37550 | 37550 | 37500 | 162 |
| 514 | 20230829 | 105000 | 2934785250 | 37550 | 37500 | 37550 | 37500 | 39 |
| 515 | 20230829 | 104900 | 2933321050 | 37550 | 37500 | 37550 | 37450 | 383 |
| 516 | 20230829 | 104800 | 2918963400 | 37450 | 37500 | 37500 | 37450 | 101 |
| 517 | 20230829 | 104700 | 2915175950 | 37500 | 37450 | 37500 | 37400 | 635 |
| 518 | 20230829 | 104600 | 2891394050 | 37400 | 37400 | 37450 | 37400 | 390 |
| 519 | 20230829 | 104500 | 2876807600 | 37400 | 37500 | 37500 | 37350 | 699 |
| 520 | 20230829 | 104400 | 2850661850 | 37500 | 37500 | 37500 | 37450 | 359 |
| 521 | 20230829 | 104300 | 2837217050 | 37350 | 37500 | 37500 | 37350 | 1840 |
| 522 | 20230829 | 104200 | 2768365400 | 37500 | 37550 | 37550 | 37500 | 594 |
| 523 | 20230829 | 104100 | 2746086400 | 37550 | 37450 | 37550 | 37400 | 691 |
| 524 | 20230829 | 104000 | 2720207650 | 37400 | 37500 | 37500 | 37400 | 2104 |
| 525 | 20230829 | 103900 | 2641419500 | 37500 | 37550 | 37600 | 37450 | 4696 |
| 526 | 20230829 | 103800 | 2465233300 | 37550 | 37600 | 37600 | 37550 | 237 |
| 527 | 20230829 | 103700 | 2456330600 | 37600 | 37750 | 37750 | 37600 | 5677 |
| 528 | 20230829 | 103600 | 2242550700 | 37700 | 37700 | 37700 | 37700 | 442 |
| 529 | 20230829 | 103500 | 2225887300 | 37700 | 37750 | 37750 | 37700 | 45 |
| 530 | 20230829 | 103400 | 2224189200 | 37750 | 37700 | 37750 | 37700 | 490 |
| 531 | 20230829 | 103300 | 2205712200 | 37750 | 37800 | 37800 | 37750 | 691 |
| 532 | 20230829 | 103200 | 2179626550 | 37750 | 37800 | 37800 | 37750 | 94 |
| 533 | 20230829 | 103100 | 2176075850 | 37800 | 37800 | 37800 | 37800 | 593 |
| 534 | 20230829 | 103000 | 2153660450 | 37800 | 37750 | 37800 | 37750 | 128 |
| 535 | 20230829 | 102900 | 2148825650 | 37800 | 37800 | 37800 | 37800 | 21 |
| 536 | 20230829 | 102800 | 2148031850 | 37800 | 37750 | 37800 | 37700 | 120 |
| 537 | 20230829 | 102700 | 2143502650 | 37750 | 37750 | 37750 | 37700 | 610 |
| 538 | 20230829 | 102600 | 2120475200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 539 | 20230829 | 102500 | 2120475200 | 37750 | 37700 | 37750 | 37700 | 252 |
| 540 | 20230829 | 102400 | 2110974550 | 37700 | 37750 | 37750 | 37700 | 1238 |
| 541 | 20230829 | 102300 | 2064301450 | 37750 | 37750 | 37750 | 37700 | 72 |
| 542 | 20230829 | 102200 | 2061583750 | 37700 | 37800 | 37800 | 37700 | 1087 |
| 543 | 20230829 | 102100 | 2020582150 | 37800 | 37750 | 37800 | 37750 | 10 |
| 544 | 20230829 | 102000 | 2020204400 | 37800 | 37800 | 37800 | 37800 | 2 |
| 545 | 20230829 | 101900 | 2020128800 | 37800 | 37750 | 37800 | 37750 | 141 |
| 546 | 20230829 | 101800 | 2014803100 | 37750 | 37800 | 37800 | 37750 | 811 |
| 547 | 20230829 | 101700 | 1984187650 | 37800 | 37800 | 37800 | 37800 | 87 |
| 548 | 20230829 | 101600 | 1980899050 | 37800 | 37850 | 37850 | 37800 | 44 |
| 549 | 20230829 | 101500 | 1979235750 | 37800 | 37850 | 37850 | 37800 | 64 |
| 550 | 20230829 | 101400 | 1976816000 | 37800 | 37800 | 37800 | 37800 | 162 |
| 551 | 20230829 | 101300 | 1970692400 | 37850 | 37800 | 37850 | 37800 | 3 |
| 552 | 20230829 | 101200 | 1970578900 | 37800 | 37800 | 37800 | 37800 | 62 |
| 553 | 20230829 | 101100 | 1968235300 | 37750 | 37800 | 37800 | 37750 | 462 |
| 554 | 20230829 | 101000 | 1950791000 | 37850 | 37800 | 37850 | 37800 | 25 |
| 555 | 20230829 | 100900 | 1949844850 | 37800 | 37800 | 37800 | 37800 | 220 |
| 556 | 20230829 | 100800 | 1941528850 | 37800 | 37850 | 37850 | 37800 | 516 |
| 557 | 20230829 | 100700 | 1922023900 | 37850 | 37850 | 37850 | 37850 | 0 |
| 558 | 20230829 | 100600 | 1922023900 | 37850 | 37850 | 37850 | 37850 | 45 |
| 559 | 20230829 | 100500 | 1920320650 | 37850 | 37850 | 37850 | 37800 | 181 |
| 560 | 20230829 | 100400 | 1913477500 | 37800 | 37850 | 37850 | 37800 | 11 |
| 561 | 20230829 | 100300 | 1913061650 | 37850 | 37800 | 37850 | 37800 | 382 |
| 562 | 20230829 | 100200 | 1898618000 | 37800 | 37800 | 37800 | 37800 | 147 |
| 563 | 20230829 | 100100 | 1893061400 | 37750 | 37800 | 37800 | 37750 | 173 |
| 564 | 20230829 | 100000 | 1886530550 | 37800 | 37750 | 37800 | 37750 | 105 |
| 565 | 20230829 | 095900 | 1882566550 | 37800 | 37800 | 37800 | 37800 | 59 |
| 566 | 20230829 | 095800 | 1880336350 | 37800 | 37750 | 37800 | 37750 | 40 |
| 567 | 20230829 | 095700 | 1878824600 | 37850 | 37800 | 37850 | 37750 | 371 |
| 568 | 20230829 | 095600 | 1864801100 | 37800 | 37850 | 37850 | 37800 | 111 |
| 569 | 20230829 | 095500 | 1860605200 | 37850 | 37800 | 37850 | 37800 | 51 |
| 570 | 20230829 | 095400 | 1858677350 | 37850 | 37750 | 37850 | 37750 | 239 |
| 571 | 20230829 | 095300 | 1849643200 | 37750 | 37800 | 37800 | 37750 | 78 |
| 572 | 20230829 | 095200 | 1846695200 | 37800 | 37850 | 37850 | 37800 | 196 |
| 573 | 20230829 | 095100 | 1839281000 | 37850 | 37850 | 37850 | 37650 | 7127 |
| 574 | 20230829 | 095000 | 1570818000 | 37850 | 37750 | 37850 | 37700 | 412 |
| 575 | 20230829 | 094900 | 1555245900 | 37750 | 37750 | 37800 | 37700 | 353 |
| 576 | 20230829 | 094800 | 1541921050 | 37750 | 37800 | 37800 | 37750 | 145 |
| 577 | 20230829 | 094700 | 1536447250 | 37700 | 37700 | 37750 | 37700 | 204 |
| 578 | 20230829 | 094600 | 1528755700 | 37950 | 37900 | 37950 | 37650 | 10220 |
| 579 | 20230829 | 094500 | 1143358450 | 37850 | 37900 | 37900 | 37850 | 39 |
| 580 | 20230829 | 094400 | 1141880750 | 37900 | 37850 | 37900 | 37850 | 390 |
| 581 | 20230829 | 094300 | 1127119100 | 37850 | 37850 | 37850 | 37800 | 124 |
| 582 | 20230829 | 094200 | 1122429200 | 37850 | 37900 | 37900 | 37800 | 546 |
| 583 | 20230829 | 094100 | 1101772900 | 37850 | 37900 | 37900 | 37850 | 505 |
| 584 | 20230829 | 094000 | 1082643000 | 37900 | 38000 | 38000 | 37900 | 311 |
| 585 | 20230829 | 093900 | 1070850300 | 38000 | 38000 | 38000 | 37900 | 233 |
| 586 | 20230829 | 093800 | 1062014300 | 37900 | 37850 | 38000 | 37850 | 395 |
| 587 | 20230829 | 093700 | 1047049200 | 37850 | 37950 | 37950 | 37800 | 2539 |
| 588 | 20230829 | 093600 | 950912100 | 37950 | 38100 | 38100 | 37950 | 2456 |
| 589 | 20230829 | 093500 | 857473200 | 38100 | 38100 | 38150 | 38100 | 76 |
| 590 | 20230829 | 093400 | 854577550 | 38150 | 38150 | 38200 | 38100 | 779 |
| 591 | 20230829 | 093300 | 824860200 | 38150 | 38200 | 38200 | 38150 | 44 |
| 592 | 20230829 | 093200 | 823180950 | 38200 | 38200 | 38200 | 38150 | 240 |
| 593 | 20230829 | 093100 | 814016000 | 38200 | 38200 | 38200 | 38200 | 2 |
| 594 | 20230829 | 093000 | 813939600 | 38200 | 38200 | 38200 | 38150 | 50 |
| 595 | 20230829 | 092900 | 812030150 | 38150 | 38150 | 38200 | 38150 | 415 |
| 596 | 20230829 | 092800 | 796197700 | 38150 | 38200 | 38250 | 38150 | 270 |
| 597 | 20230829 | 092700 | 785894400 | 38200 | 38250 | 38250 | 38200 | 166 |
| 598 | 20230829 | 092600 | 779552200 | 38250 | 38200 | 38250 | 38150 | 930 |
| 599 | 20230829 | 092500 | 744026900 | 38150 | 38250 | 38250 | 38150 | 692 |
| 600 | 20230829 | 092400 | 717594350 | 38250 | 38200 | 38250 | 38200 | 216 |
| 601 | 20230829 | 092300 | 709342950 | 38250 | 38250 | 38250 | 38200 | 511 |
| 602 | 20230829 | 092200 | 689820100 | 38250 | 38250 | 38300 | 38250 | 127 |
| 603 | 20230829 | 092100 | 684962250 | 38250 | 38250 | 38250 | 38150 | 134 |
| 604 | 20230829 | 092000 | 679847750 | 38250 | 38300 | 38300 | 38200 | 485 |
| 605 | 20230829 | 091900 | 661297150 | 38250 | 38350 | 38350 | 38250 | 840 |
| 606 | 20230829 | 091800 | 629110750 | 38400 | 38300 | 38400 | 38300 | 258 |
| 607 | 20230829 | 091700 | 619222800 | 38300 | 38300 | 38350 | 38300 | 32 |
| 608 | 20230829 | 091600 | 617996950 | 38300 | 38300 | 38400 | 38300 | 780 |
| 609 | 20230829 | 091500 | 588087650 | 38300 | 38300 | 38350 | 38300 | 161 |
| 610 | 20230829 | 091400 | 581919050 | 38300 | 38300 | 38300 | 38300 | 199 |
| 611 | 20230829 | 091300 | 574297350 | 38300 | 38300 | 38300 | 38250 | 85 |
| 612 | 20230829 | 091200 | 571042400 | 38300 | 38200 | 38300 | 38200 | 851 |
| 613 | 20230829 | 091100 | 538459600 | 38200 | 38050 | 38200 | 37950 | 3310 |
| 614 | 20230829 | 091000 | 412641850 | 38050 | 38000 | 38050 | 38000 | 493 |
| 615 | 20230829 | 090900 | 393905550 | 38000 | 38100 | 38100 | 37950 | 739 |
| 616 | 20230829 | 090800 | 365823050 | 38100 | 38050 | 38100 | 38000 | 228 |
| 617 | 20230829 | 090700 | 357151000 | 38050 | 38100 | 38100 | 37950 | 517 |
| 618 | 20230829 | 090600 | 337481350 | 38100 | 38050 | 38100 | 38000 | 1074 |
| 619 | 20230829 | 090500 | 296593950 | 38000 | 37950 | 38100 | 37950 | 570 |
| 620 | 20230829 | 090400 | 274956200 | 38000 | 38050 | 38100 | 37950 | 1490 |
| 621 | 20230829 | 090300 | 218319850 | 38050 | 38150 | 38150 | 38050 | 2190 |
| 622 | 20230829 | 090200 | 134840750 | 38200 | 38300 | 38350 | 38200 | 1216 |
| 623 | 20230829 | 090100 | 88356050 | 38300 | 38450 | 38450 | 38300 | 626 |
| 624 | 20230829 | 090000 | 64348800 | 38400 | 38550 | 38550 | 38300 | 1645 |