38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 205000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 3 | 20230829 | 204900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230829 | 204800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230829 | 204700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230829 | 204600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230829 | 204500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230829 | 204400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230829 | 204300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230829 | 204200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230829 | 204100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230829 | 204000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230829 | 203900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230829 | 203800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230829 | 203700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230829 | 203600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230829 | 203500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230829 | 203400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230829 | 203300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230829 | 203200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230829 | 203100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230829 | 203000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230829 | 202900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230829 | 202800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230829 | 202700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230829 | 202600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230829 | 202500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230829 | 202400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230829 | 202300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230829 | 202200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230829 | 202100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230829 | 202000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 33 | 20230829 | 201900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230829 | 201800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230829 | 201700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230829 | 201600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230829 | 201500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230829 | 201400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230829 | 201300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230829 | 201200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230829 | 201100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230829 | 201000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230829 | 200900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230829 | 200800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230829 | 200700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230829 | 200600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230829 | 200500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230829 | 200400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230829 | 200300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230829 | 200200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230829 | 200100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230829 | 200000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230829 | 195900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230829 | 195800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230829 | 195700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230829 | 195600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230829 | 195500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230829 | 195400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230829 | 195300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230829 | 195200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230829 | 195100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230829 | 195000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 63 | 20230829 | 194900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230829 | 194800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230829 | 194700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230829 | 194600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230829 | 194500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230829 | 194400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230829 | 194300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230829 | 194200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230829 | 194100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230829 | 194000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230829 | 193900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230829 | 193800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230829 | 193700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230829 | 193600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230829 | 193500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230829 | 193400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230829 | 193300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230829 | 193200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230829 | 193100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230829 | 193000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230829 | 192900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230829 | 192800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230829 | 192700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230829 | 192600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230829 | 192500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230829 | 192400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230829 | 192300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230829 | 192200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230829 | 192100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230829 | 192000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 93 | 20230829 | 191900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230829 | 191800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230829 | 191700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230829 | 191600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230829 | 191500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230829 | 191400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230829 | 191300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230829 | 191200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230829 | 191100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230829 | 191000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230829 | 190900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230829 | 190800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230829 | 190700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230829 | 190600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230829 | 190500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230829 | 190400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230829 | 190300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230829 | 190200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230829 | 190100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230829 | 190000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230829 | 185900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230829 | 185800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230829 | 185700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230829 | 185600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230829 | 185500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230829 | 185400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230829 | 185300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230829 | 185200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230829 | 185100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230829 | 185000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 123 | 20230829 | 184900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230829 | 184800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230829 | 184700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230829 | 184600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230829 | 184500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230829 | 184400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230829 | 184300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230829 | 184200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230829 | 184100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230829 | 184000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230829 | 183900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230829 | 183800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230829 | 183700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230829 | 183600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230829 | 183500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230829 | 183400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230829 | 183300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230829 | 183200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230829 | 183100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230829 | 183000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230829 | 182900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230829 | 182800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230829 | 182700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230829 | 182600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230829 | 182500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230829 | 182400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230829 | 182300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230829 | 182200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230829 | 182100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230829 | 182000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 153 | 20230829 | 181900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230829 | 181800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230829 | 181700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230829 | 181600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230829 | 181500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230829 | 181400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230829 | 181300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230829 | 181200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230829 | 181100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230829 | 181000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230829 | 180900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230829 | 180800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230829 | 180700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230829 | 180600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230829 | 180500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230829 | 180400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230829 | 180300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230829 | 180200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230829 | 180100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230829 | 180000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230829 | 175900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230829 | 175800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230829 | 175700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230829 | 175600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230829 | 175500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230829 | 175400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230829 | 175300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230829 | 175200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230829 | 175100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230829 | 175000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 183 | 20230829 | 174900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230829 | 174800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230829 | 174700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230829 | 174600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230829 | 174500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230829 | 174400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230829 | 174300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230829 | 174200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230829 | 174100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230829 | 174000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230829 | 173900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230829 | 173800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230829 | 173700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230829 | 173600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230829 | 173500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230829 | 173400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230829 | 173300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230829 | 173200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230829 | 173100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230829 | 173000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230829 | 172900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230829 | 172800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230829 | 172700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230829 | 172600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230829 | 172500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230829 | 172400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230829 | 172300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230829 | 172200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230829 | 172100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230829 | 172000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 213 | 20230829 | 171900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230829 | 171800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230829 | 171700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230829 | 171600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230829 | 171500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230829 | 171400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230829 | 171300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230829 | 171200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230829 | 171100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230829 | 171000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230829 | 170900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230829 | 170800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230829 | 170700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230829 | 170600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230829 | 170500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230829 | 170400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230829 | 170300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230829 | 170200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230829 | 170100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230829 | 170000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230829 | 165900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230829 | 165800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20230829 | 165700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20230829 | 165600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20230829 | 165500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20230829 | 165400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20230829 | 165300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20230829 | 165200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20230829 | 165100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20230829 | 165000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 243 | 20230829 | 164900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20230829 | 164800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20230829 | 164700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20230829 | 164600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 247 | 20230829 | 164500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 248 | 20230829 | 164400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20230829 | 164300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20230829 | 164200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 251 | 20230829 | 164100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 252 | 20230829 | 164000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 253 | 20230829 | 163900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20230829 | 163800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20230829 | 163700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 256 | 20230829 | 163600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 257 | 20230829 | 163500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 258 | 20230829 | 163400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 259 | 20230829 | 163300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 260 | 20230829 | 163200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 261 | 20230829 | 163100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 262 | 20230829 | 163000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 263 | 20230829 | 162900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 264 | 20230829 | 162800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 265 | 20230829 | 162700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 266 | 20230829 | 162600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 267 | 20230829 | 162500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 268 | 20230829 | 162400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 269 | 20230829 | 162300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 270 | 20230829 | 162200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 271 | 20230829 | 162100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 272 | 20230829 | 162000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 273 | 20230829 | 161900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 274 | 20230829 | 161800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 275 | 20230829 | 161700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 276 | 20230829 | 161600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 277 | 20230829 | 161500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 278 | 20230829 | 161400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 279 | 20230829 | 161300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 280 | 20230829 | 161200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 281 | 20230829 | 161100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20230829 | 161000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 283 | 20230829 | 160900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 284 | 20230829 | 160800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20230829 | 160700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20230829 | 160600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 287 | 20230829 | 160500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 288 | 20230829 | 160400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 289 | 20230829 | 160300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 290 | 20230829 | 160200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 291 | 20230829 | 160100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 292 | 20230829 | 160000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 293 | 20230829 | 155900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 294 | 20230829 | 155800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 295 | 20230829 | 155700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 296 | 20230829 | 155600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 297 | 20230829 | 155500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 298 | 20230829 | 155400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 299 | 20230829 | 155300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 300 | 20230829 | 155200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 301 | 20230829 | 155100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 302 | 20230829 | 155000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 303 | 20230829 | 154900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 304 | 20230829 | 154800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 305 | 20230829 | 154700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 306 | 20230829 | 154600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 307 | 20230829 | 154500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 308 | 20230829 | 154400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 309 | 20230829 | 154300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 310 | 20230829 | 154200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 311 | 20230829 | 154100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 312 | 20230829 | 154000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 313 | 20230829 | 153900 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 314 | 20230829 | 153800 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 315 | 20230829 | 153700 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 316 | 20230829 | 153600 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 317 | 20230829 | 153500 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 318 | 20230829 | 153400 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 319 | 20230829 | 153300 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 320 | 20230829 | 153200 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 321 | 20230829 | 153100 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 322 | 20230829 | 153000 | 15397512450 | 28000 | 28000 | 28000 | 28000 | 3151 |
| 323 | 20230829 | 152900 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 324 | 20230829 | 152800 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 325 | 20230829 | 152700 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 326 | 20230829 | 152600 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 327 | 20230829 | 152500 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 328 | 20230829 | 152400 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 329 | 20230829 | 152300 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 330 | 20230829 | 152200 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 331 | 20230829 | 152100 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 332 | 20230829 | 152000 | 15309284450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 333 | 20230829 | 151900 | 15309284450 | 28050 | 28150 | 28200 | 28050 | 1543 |
| 334 | 20230829 | 151800 | 15265925250 | 28150 | 28100 | 28150 | 28100 | 630 |
| 335 | 20230829 | 151700 | 15248190850 | 28150 | 28100 | 28150 | 28100 | 190 |
| 336 | 20230829 | 151600 | 15242850850 | 28100 | 28100 | 28150 | 28100 | 249 |
| 337 | 20230829 | 151500 | 15235853850 | 28100 | 28100 | 28150 | 28100 | 510 |
| 338 | 20230829 | 151400 | 15221518450 | 28100 | 28100 | 28100 | 28050 | 553 |
| 339 | 20230829 | 151300 | 15205982500 | 28100 | 28050 | 28100 | 28050 | 117 |
| 340 | 20230829 | 151200 | 15202700550 | 28050 | 28050 | 28150 | 28050 | 72 |
| 341 | 20230829 | 151100 | 15200680550 | 28050 | 28150 | 28150 | 28000 | 389 |
| 342 | 20230829 | 151000 | 15189771400 | 28150 | 28200 | 28200 | 28150 | 363 |
| 343 | 20230829 | 150900 | 15179542700 | 28200 | 28100 | 28200 | 28100 | 1045 |
| 344 | 20230829 | 150800 | 15150140500 | 28100 | 28050 | 28100 | 28050 | 281 |
| 345 | 20230829 | 150700 | 15142250450 | 28050 | 28100 | 28100 | 28050 | 189 |
| 346 | 20230829 | 150600 | 15136948450 | 28100 | 28050 | 28100 | 28000 | 519 |
| 347 | 20230829 | 150500 | 15122394450 | 28050 | 28000 | 28050 | 27950 | 221 |
| 348 | 20230829 | 150400 | 15116207100 | 28000 | 27950 | 28000 | 27950 | 124 |
| 349 | 20230829 | 150300 | 15112737600 | 27900 | 27950 | 27950 | 27900 | 295 |
| 350 | 20230829 | 150200 | 15104498100 | 27950 | 28000 | 28050 | 27950 | 193 |
| 351 | 20230829 | 150100 | 15099097100 | 27950 | 27900 | 27950 | 27900 | 228 |
| 352 | 20230829 | 150000 | 15092730300 | 27900 | 27950 | 27950 | 27900 | 126 |
| 353 | 20230829 | 145900 | 15089214850 | 27950 | 28000 | 28000 | 27950 | 126 |
| 354 | 20230829 | 145800 | 15085693050 | 27950 | 27950 | 27950 | 27950 | 48 |
| 355 | 20230829 | 145700 | 15084351450 | 28050 | 27900 | 28050 | 27900 | 710 |
| 356 | 20230829 | 145600 | 15064509250 | 27950 | 27900 | 27950 | 27900 | 47 |
| 357 | 20230829 | 145500 | 15063197850 | 27900 | 27950 | 27950 | 27900 | 124 |
| 358 | 20230829 | 145400 | 15059738100 | 28000 | 28050 | 28050 | 28000 | 604 |
| 359 | 20230829 | 145300 | 15042825900 | 28050 | 28100 | 28100 | 28050 | 78 |
| 360 | 20230829 | 145200 | 15040636500 | 28100 | 28100 | 28100 | 28050 | 279 |
| 361 | 20230829 | 145100 | 15032809350 | 28100 | 28050 | 28100 | 28000 | 936 |
| 362 | 20230829 | 145000 | 15006524250 | 28100 | 28100 | 28150 | 28100 | 363 |
| 363 | 20230829 | 144900 | 14996323650 | 28100 | 27850 | 28150 | 27850 | 1266 |
| 364 | 20230829 | 144800 | 14960827450 | 27850 | 27850 | 27900 | 27850 | 196 |
| 365 | 20230829 | 144700 | 14955368550 | 27900 | 27700 | 27900 | 27650 | 208 |
| 366 | 20230829 | 144600 | 14949601900 | 27750 | 27800 | 27800 | 27750 | 256 |
| 367 | 20230829 | 144500 | 14942493500 | 27900 | 27900 | 27900 | 27900 | 108 |
| 368 | 20230829 | 144400 | 14939480300 | 27900 | 27900 | 27900 | 27900 | 100 |
| 369 | 20230829 | 144300 | 14936690300 | 27900 | 27900 | 27900 | 27900 | 2 |
| 370 | 20230829 | 144200 | 14936634500 | 27800 | 27950 | 27950 | 27800 | 167 |
| 371 | 20230829 | 144100 | 14931975550 | 27950 | 27950 | 27950 | 27950 | 17 |
| 372 | 20230829 | 144000 | 14931500400 | 27950 | 27800 | 28000 | 27800 | 2146 |
| 373 | 20230829 | 143900 | 14871759050 | 27800 | 27700 | 27800 | 27700 | 844 |
| 374 | 20230829 | 143800 | 14848312300 | 27700 | 27800 | 27800 | 27700 | 220 |
| 375 | 20230829 | 143700 | 14842203000 | 27850 | 27850 | 27850 | 27850 | 108 |
| 376 | 20230829 | 143600 | 14839195200 | 27850 | 27800 | 27850 | 27800 | 658 |
| 377 | 20230829 | 143500 | 14820882200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 378 | 20230829 | 143400 | 14820882200 | 27850 | 27850 | 27900 | 27800 | 124 |
| 379 | 20230829 | 143300 | 14817429550 | 27850 | 27700 | 28150 | 27700 | 3175 |
| 380 | 20230829 | 143200 | 14728715650 | 27750 | 27700 | 27750 | 27650 | 9 |
| 381 | 20230829 | 143100 | 14728466450 | 27600 | 27700 | 27750 | 27600 | 204 |
| 382 | 20230829 | 143000 | 14722835600 | 27550 | 27650 | 27700 | 27550 | 27 |
| 383 | 20230829 | 142900 | 14722089900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 384 | 20230829 | 142800 | 14722089900 | 27700 | 27600 | 27700 | 27550 | 203 |
| 385 | 20230829 | 142700 | 14716495300 | 27500 | 27600 | 27600 | 27500 | 217 |
| 386 | 20230829 | 142600 | 14710517700 | 27750 | 27700 | 27750 | 27550 | 489 |
| 387 | 20230829 | 142500 | 14696996150 | 27750 | 27750 | 27750 | 27750 | 190 |
| 388 | 20230829 | 142400 | 14691723650 | 27750 | 27750 | 27800 | 27750 | 24 |
| 389 | 20230829 | 142300 | 14691057550 | 27750 | 27750 | 27800 | 27750 | 61 |
| 390 | 20230829 | 142200 | 14689364750 | 27800 | 27800 | 27800 | 27750 | 14 |
| 391 | 20230829 | 142100 | 14688975600 | 27800 | 27800 | 27900 | 27800 | 10 |
| 392 | 20230829 | 142000 | 14688697450 | 27800 | 27800 | 27800 | 27800 | 306 |
| 393 | 20230829 | 141900 | 14680190650 | 27800 | 27800 | 27800 | 27800 | 85 |
| 394 | 20230829 | 141800 | 14677827650 | 27800 | 27800 | 27850 | 27800 | 78 |
| 395 | 20230829 | 141700 | 14675658250 | 27800 | 27800 | 27850 | 27750 | 248 |
| 396 | 20230829 | 141600 | 14668764150 | 27850 | 27700 | 27900 | 27700 | 1237 |
| 397 | 20230829 | 141500 | 14634383700 | 27750 | 27650 | 27750 | 27600 | 457 |
| 398 | 20230829 | 141400 | 14621732900 | 27600 | 27650 | 27650 | 27600 | 3 |
| 399 | 20230829 | 141300 | 14621650000 | 27550 | 27650 | 27650 | 27500 | 182 |
| 400 | 20230829 | 141200 | 14616629300 | 27600 | 27500 | 27600 | 27450 | 354 |
| 401 | 20230829 | 141100 | 14606872700 | 27500 | 27500 | 27500 | 27450 | 247 |
| 402 | 20230829 | 141000 | 14600083250 | 27500 | 27500 | 27500 | 27500 | 78 |
| 403 | 20230829 | 140900 | 14597938250 | 27500 | 27500 | 27500 | 27500 | 285 |
| 404 | 20230829 | 140800 | 14590100750 | 27500 | 27550 | 27550 | 27500 | 301 |
| 405 | 20230829 | 140700 | 14581818250 | 27550 | 27550 | 27550 | 27550 | 0 |
| 406 | 20230829 | 140600 | 14581818250 | 27550 | 27550 | 27550 | 27550 | 167 |
| 407 | 20230829 | 140500 | 14577217400 | 27600 | 27500 | 27600 | 27450 | 170 |
| 408 | 20230829 | 140400 | 14572542600 | 27600 | 27600 | 27600 | 27600 | 20 |
| 409 | 20230829 | 140300 | 14571990600 | 27500 | 27500 | 27500 | 27500 | 1 |
| 410 | 20230829 | 140200 | 14571963100 | 27450 | 27500 | 27500 | 27450 | 167 |
| 411 | 20230829 | 140100 | 14567374800 | 27600 | 27550 | 27600 | 27500 | 345 |
| 412 | 20230829 | 140000 | 14557885400 | 27550 | 27600 | 27600 | 27550 | 8 |
| 413 | 20230829 | 135900 | 14557664700 | 27650 | 27600 | 27650 | 27600 | 104 |
| 414 | 20230829 | 135800 | 14554791750 | 27600 | 27600 | 27600 | 27600 | 7 |
| 415 | 20230829 | 135700 | 14554598550 | 27500 | 27500 | 27500 | 27500 | 24 |
| 416 | 20230829 | 135600 | 14553938550 | 27500 | 27550 | 27550 | 27500 | 388 |
| 417 | 20230829 | 135500 | 14543259650 | 27600 | 27600 | 27600 | 27600 | 2 |
| 418 | 20230829 | 135400 | 14543204450 | 27650 | 27550 | 27650 | 27550 | 620 |
| 419 | 20230829 | 135300 | 14526123050 | 27550 | 27650 | 27650 | 27550 | 112 |
| 420 | 20230829 | 135200 | 14523034850 | 27550 | 27550 | 27550 | 27500 | 277 |
| 421 | 20230829 | 135100 | 14515403550 | 27550 | 27600 | 27600 | 27550 | 2457 |
| 422 | 20230829 | 135000 | 14447712950 | 27600 | 27500 | 27600 | 27500 | 202 |
| 423 | 20230829 | 134900 | 14442157450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 424 | 20230829 | 134800 | 14442157450 | 27600 | 27550 | 27650 | 27550 | 31 |
| 425 | 20230829 | 134700 | 14441302550 | 27550 | 27450 | 27550 | 27450 | 26 |
| 426 | 20230829 | 134600 | 14440587600 | 27450 | 27500 | 27600 | 27450 | 109 |
| 427 | 20230829 | 134500 | 14437591000 | 27500 | 27450 | 27500 | 27400 | 526 |
| 428 | 20230829 | 134400 | 14423143800 | 27500 | 27400 | 27500 | 27400 | 165 |
| 429 | 20230829 | 134300 | 14418621550 | 27500 | 27450 | 27600 | 27350 | 1862 |
| 430 | 20230829 | 134200 | 14367517150 | 27500 | 27500 | 27500 | 27450 | 406 |
| 431 | 20230829 | 134100 | 14356363300 | 27500 | 27500 | 27500 | 27450 | 511 |
| 432 | 20230829 | 134000 | 14342315850 | 27500 | 27500 | 27550 | 27500 | 604 |
| 433 | 20230829 | 133900 | 14325705750 | 27500 | 27600 | 27700 | 27500 | 1447 |
| 434 | 20230829 | 133800 | 14285871200 | 27600 | 27650 | 27650 | 27600 | 555 |
| 435 | 20230829 | 133700 | 14270547350 | 27600 | 27600 | 27650 | 27550 | 371 |
| 436 | 20230829 | 133600 | 14260317550 | 27600 | 27650 | 27650 | 27550 | 362 |
| 437 | 20230829 | 133500 | 14250342550 | 27650 | 27600 | 27650 | 27550 | 184 |
| 438 | 20230829 | 133400 | 14245266100 | 27550 | 27700 | 27700 | 27550 | 2333 |
| 439 | 20230829 | 133300 | 14180897050 | 27600 | 27650 | 27650 | 27600 | 185 |
| 440 | 20230829 | 133200 | 14175787950 | 27650 | 27650 | 27650 | 27650 | 221 |
| 441 | 20230829 | 133100 | 14169677300 | 27700 | 27750 | 27750 | 27650 | 149 |
| 442 | 20230829 | 133000 | 14165557150 | 27650 | 27700 | 27750 | 27650 | 966 |
| 443 | 20230829 | 132900 | 14138835900 | 27750 | 27750 | 27750 | 27750 | 79 |
| 444 | 20230829 | 132800 | 14136643650 | 27750 | 27750 | 27750 | 27700 | 222 |
| 445 | 20230829 | 132700 | 14130488200 | 27700 | 27750 | 27800 | 27700 | 42 |
| 446 | 20230829 | 132600 | 14129323600 | 27750 | 27700 | 27750 | 27650 | 645 |
| 447 | 20230829 | 132500 | 14111467000 | 27700 | 27750 | 27750 | 27700 | 132 |
| 448 | 20230829 | 132400 | 14107808450 | 27750 | 27750 | 27750 | 27750 | 155 |
| 449 | 20230829 | 132300 | 14103507200 | 27750 | 27750 | 27750 | 27750 | 18 |
| 450 | 20230829 | 132200 | 14103007700 | 27750 | 27800 | 27800 | 27750 | 199 |
| 451 | 20230829 | 132100 | 14097484000 | 27850 | 27850 | 27850 | 27800 | 21 |
| 452 | 20230829 | 132000 | 14096899250 | 27850 | 27800 | 27850 | 27800 | 102 |
| 453 | 20230829 | 131900 | 14094063550 | 27800 | 27800 | 27850 | 27800 | 72 |
| 454 | 20230829 | 131800 | 14092061900 | 27850 | 27800 | 27850 | 27800 | 73 |
| 455 | 20230829 | 131700 | 14090028950 | 27750 | 27700 | 27750 | 27700 | 67 |
| 456 | 20230829 | 131600 | 14088170700 | 27700 | 27700 | 27700 | 27700 | 155 |
| 457 | 20230829 | 131500 | 14083877200 | 27700 | 27700 | 27700 | 27700 | 28 |
| 458 | 20230829 | 131400 | 14083101600 | 27700 | 27800 | 27800 | 27700 | 233 |
| 459 | 20230829 | 131300 | 14076642150 | 27800 | 27800 | 27800 | 27800 | 5 |
| 460 | 20230829 | 131200 | 14076503150 | 27900 | 27700 | 27900 | 27700 | 345 |
| 461 | 20230829 | 131100 | 14066909850 | 27700 | 27800 | 27800 | 27650 | 37 |
| 462 | 20230829 | 131000 | 14065885950 | 27650 | 27750 | 27800 | 27650 | 398 |
| 463 | 20230829 | 130900 | 14054861550 | 27750 | 27750 | 27800 | 27750 | 190 |
| 464 | 20230829 | 130800 | 14049588950 | 27750 | 27750 | 27750 | 27750 | 73 |
| 465 | 20230829 | 130700 | 14047563200 | 27750 | 27700 | 27750 | 27700 | 406 |
| 466 | 20230829 | 130600 | 14036306400 | 27700 | 27700 | 27750 | 27700 | 430 |
| 467 | 20230829 | 130500 | 14024387000 | 27700 | 27850 | 27850 | 27700 | 227 |
| 468 | 20230829 | 130400 | 14018090150 | 27800 | 27850 | 27850 | 27800 | 18 |
| 469 | 20230829 | 130300 | 14017588950 | 27900 | 27850 | 27900 | 27850 | 116 |
| 470 | 20230829 | 130200 | 14014356100 | 27800 | 27700 | 27800 | 27700 | 69 |
| 471 | 20230829 | 130100 | 14012439300 | 27700 | 27850 | 27900 | 27700 | 1361 |
| 472 | 20230829 | 130000 | 13974696950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 473 | 20230829 | 125900 | 13974696950 | 27800 | 27800 | 27800 | 27750 | 397 |
| 474 | 20230829 | 125800 | 13963663350 | 27800 | 27850 | 27850 | 27800 | 129 |
| 475 | 20230829 | 125700 | 13960072750 | 27800 | 27800 | 27800 | 27800 | 68 |
| 476 | 20230829 | 125600 | 13958182350 | 27800 | 27950 | 27950 | 27800 | 64 |
| 477 | 20230829 | 125500 | 13956396950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 478 | 20230829 | 125400 | 13956396950 | 27950 | 27950 | 27950 | 27950 | 53 |
| 479 | 20230829 | 125300 | 13954915600 | 27950 | 27900 | 27950 | 27800 | 329 |
| 480 | 20230829 | 125200 | 13945748400 | 27950 | 27950 | 27950 | 27950 | 6 |
| 481 | 20230829 | 125100 | 13945580700 | 28000 | 28050 | 28050 | 27900 | 438 |
| 482 | 20230829 | 125000 | 13933341050 | 28050 | 28000 | 28050 | 27900 | 240 |
| 483 | 20230829 | 124900 | 13926619850 | 27950 | 27900 | 27950 | 27800 | 382 |
| 484 | 20230829 | 124800 | 13915976350 | 27800 | 27850 | 27850 | 27800 | 95 |
| 485 | 20230829 | 124700 | 13913333750 | 27800 | 27800 | 27800 | 27800 | 14 |
| 486 | 20230829 | 124600 | 13912944550 | 27750 | 27800 | 27850 | 27750 | 336 |
| 487 | 20230829 | 124500 | 13903619600 | 27750 | 27800 | 27850 | 27750 | 240 |
| 488 | 20230829 | 124400 | 13896950500 | 27800 | 27850 | 27850 | 27750 | 764 |
| 489 | 20230829 | 124300 | 13875726500 | 27850 | 27850 | 27850 | 27850 | 84 |
| 490 | 20230829 | 124200 | 13873387100 | 27850 | 27900 | 27900 | 27850 | 14 |
| 491 | 20230829 | 124100 | 13872996600 | 27900 | 27850 | 27900 | 27850 | 80 |
| 492 | 20230829 | 124000 | 13870768500 | 27900 | 27800 | 27900 | 27800 | 60 |
| 493 | 20230829 | 123900 | 13869096450 | 27850 | 27750 | 27850 | 27750 | 22 |
| 494 | 20230829 | 123800 | 13868485850 | 27750 | 27750 | 27750 | 27750 | 907 |
| 495 | 20230829 | 123700 | 13843316600 | 27750 | 27800 | 27800 | 27750 | 149 |
| 496 | 20230829 | 123600 | 13839177350 | 27850 | 27800 | 27850 | 27800 | 270 |
| 497 | 20230829 | 123500 | 13831671300 | 27750 | 27800 | 27800 | 27750 | 217 |
| 498 | 20230829 | 123400 | 13825639450 | 27850 | 27800 | 27850 | 27800 | 95 |
| 499 | 20230829 | 123300 | 13822995400 | 27900 | 27900 | 27900 | 27850 | 101 |
| 500 | 20230829 | 123200 | 13820180700 | 27900 | 27850 | 27900 | 27850 | 73 |
| 501 | 20230829 | 123100 | 13818147600 | 27750 | 27800 | 27800 | 27750 | 557 |
| 502 | 20230829 | 123000 | 13802684750 | 27750 | 27800 | 27800 | 27750 | 318 |
| 503 | 20230829 | 122900 | 13793851050 | 27800 | 27800 | 27800 | 27800 | 50 |
| 504 | 20230829 | 122800 | 13792461050 | 27750 | 27850 | 27850 | 27750 | 381 |
| 505 | 20230829 | 122700 | 13781870050 | 27900 | 27850 | 27900 | 27800 | 30 |
| 506 | 20230829 | 122600 | 13781035750 | 27800 | 27850 | 27850 | 27800 | 138 |
| 507 | 20230829 | 122500 | 13777199150 | 27900 | 27850 | 27900 | 27850 | 4 |
| 508 | 20230829 | 122400 | 13777087700 | 27850 | 27850 | 27850 | 27850 | 83 |
| 509 | 20230829 | 122300 | 13774776150 | 27850 | 27850 | 27900 | 27850 | 277 |
| 510 | 20230829 | 122200 | 13767061650 | 27850 | 27850 | 27900 | 27800 | 140 |
| 511 | 20230829 | 122100 | 13763165100 | 27850 | 27800 | 27850 | 27750 | 1942 |
| 512 | 20230829 | 122000 | 13709133000 | 27800 | 27850 | 27850 | 27800 | 258 |
| 513 | 20230829 | 121900 | 13701953650 | 27850 | 27950 | 27950 | 27850 | 152 |
| 514 | 20230829 | 121800 | 13697717000 | 27900 | 27950 | 27950 | 27900 | 66 |
| 515 | 20230829 | 121700 | 13695875500 | 27950 | 27950 | 27950 | 27950 | 1 |
| 516 | 20230829 | 121600 | 13695847550 | 27950 | 28000 | 28000 | 27950 | 11 |
| 517 | 20230829 | 121500 | 13695540000 | 27950 | 27950 | 28000 | 27950 | 139 |
| 518 | 20230829 | 121400 | 13691654100 | 27900 | 27850 | 27950 | 27850 | 20 |
| 519 | 20230829 | 121300 | 13691096400 | 27850 | 27800 | 27850 | 27800 | 1647 |
| 520 | 20230829 | 121200 | 13645295550 | 27850 | 27900 | 27900 | 27850 | 553 |
| 521 | 20230829 | 121100 | 13629892100 | 27950 | 27950 | 27950 | 27950 | 5 |
| 522 | 20230829 | 121000 | 13629752350 | 27950 | 27900 | 27950 | 27900 | 71 |
| 523 | 20230829 | 120900 | 13627768800 | 27900 | 27900 | 27900 | 27900 | 59 |
| 524 | 20230829 | 120800 | 13626122700 | 27900 | 27900 | 27900 | 27900 | 20 |
| 525 | 20230829 | 120700 | 13625564700 | 27900 | 27900 | 27900 | 27850 | 142 |
| 526 | 20230829 | 120600 | 13621603650 | 27900 | 27900 | 27900 | 27900 | 151 |
| 527 | 20230829 | 120500 | 13617390750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 528 | 20230829 | 120400 | 13617390750 | 28000 | 27950 | 28000 | 27950 | 30 |
| 529 | 20230829 | 120300 | 13616552200 | 28000 | 27950 | 28000 | 27950 | 12 |
| 530 | 20230829 | 120200 | 13616216750 | 28000 | 27950 | 28000 | 27950 | 2 |
| 531 | 20230829 | 120100 | 13616160800 | 28000 | 27950 | 28000 | 27950 | 63 |
| 532 | 20230829 | 120000 | 13614399900 | 27950 | 27950 | 27950 | 27950 | 196 |
| 533 | 20230829 | 115900 | 13608921700 | 28000 | 28000 | 28000 | 28000 | 2 |
| 534 | 20230829 | 115800 | 13608865700 | 27950 | 28000 | 28000 | 27950 | 124 |
| 535 | 20230829 | 115700 | 13605394700 | 28000 | 27950 | 28000 | 27900 | 521 |
| 536 | 20230829 | 115600 | 13590848350 | 27950 | 27900 | 27950 | 27850 | 763 |
| 537 | 20230829 | 115500 | 13569584950 | 27850 | 27850 | 27950 | 27850 | 1289 |
| 538 | 20230829 | 115400 | 13533662300 | 27900 | 27950 | 27950 | 27900 | 173 |
| 539 | 20230829 | 115300 | 13528834600 | 27950 | 27850 | 27950 | 27850 | 113 |
| 540 | 20230829 | 115200 | 13525685650 | 27900 | 27900 | 27900 | 27900 | 267 |
| 541 | 20230829 | 115100 | 13518236350 | 27900 | 27900 | 27900 | 27900 | 213 |
| 542 | 20230829 | 115000 | 13512293650 | 27900 | 27950 | 28000 | 27900 | 385 |
| 543 | 20230829 | 114900 | 13501545250 | 27950 | 27950 | 27950 | 27900 | 160 |
| 544 | 20230829 | 114800 | 13497080150 | 27950 | 28050 | 28050 | 27950 | 223 |
| 545 | 20230829 | 114700 | 13490842700 | 28050 | 28100 | 28100 | 28050 | 11 |
| 546 | 20230829 | 114600 | 13490534000 | 28000 | 28000 | 28000 | 28000 | 5 |
| 547 | 20230829 | 114500 | 13490394000 | 28000 | 28000 | 28000 | 28000 | 25 |
| 548 | 20230829 | 114400 | 13489694000 | 28000 | 28050 | 28050 | 28000 | 92 |
| 549 | 20230829 | 114300 | 13487116700 | 28000 | 28000 | 28000 | 28000 | 185 |
| 550 | 20230829 | 114200 | 13481936700 | 28050 | 28150 | 28150 | 28050 | 163 |
| 551 | 20230829 | 114100 | 13477357500 | 28100 | 28150 | 28150 | 28100 | 89 |
| 552 | 20230829 | 114000 | 13474855150 | 28150 | 28100 | 28200 | 28100 | 65 |
| 553 | 20230829 | 113900 | 13473026700 | 28200 | 28050 | 28200 | 28050 | 31 |
| 554 | 20230829 | 113800 | 13472156400 | 28050 | 28050 | 28050 | 28050 | 17 |
| 555 | 20230829 | 113700 | 13471679550 | 28050 | 28100 | 28100 | 28050 | 31 |
| 556 | 20230829 | 113600 | 13470809750 | 28100 | 28050 | 28200 | 28050 | 18 |
| 557 | 20230829 | 113500 | 13470303000 | 28000 | 28200 | 28200 | 28000 | 68 |
| 558 | 20230829 | 113400 | 13468394150 | 28200 | 28200 | 28200 | 28000 | 104 |
| 559 | 20230829 | 113300 | 13465474650 | 28250 | 28100 | 28250 | 28050 | 629 |
| 560 | 20230829 | 113200 | 13447808150 | 28100 | 28100 | 28100 | 28100 | 92 |
| 561 | 20230829 | 113100 | 13445222950 | 28150 | 28100 | 28150 | 28100 | 54 |
| 562 | 20230829 | 113000 | 13443704500 | 28150 | 28200 | 28200 | 28150 | 71 |
| 563 | 20230829 | 112900 | 13441705350 | 28200 | 28150 | 28200 | 28150 | 140 |
| 564 | 20230829 | 112800 | 13437764300 | 28200 | 28250 | 28250 | 28200 | 266 |
| 565 | 20230829 | 112700 | 13430263000 | 28100 | 28300 | 28300 | 28100 | 156 |
| 566 | 20230829 | 112600 | 13425878950 | 28100 | 28100 | 28450 | 28100 | 3958 |
| 567 | 20230829 | 112500 | 13314022950 | 28050 | 28150 | 28150 | 28050 | 193 |
| 568 | 20230829 | 112400 | 13308598800 | 28100 | 28200 | 28250 | 28100 | 395 |
| 569 | 20230829 | 112300 | 13297485150 | 28150 | 28150 | 28150 | 28100 | 283 |
| 570 | 20230829 | 112200 | 13289523950 | 28100 | 27900 | 28100 | 27900 | 1555 |
| 571 | 20230829 | 112100 | 13245983700 | 27900 | 27850 | 27900 | 27800 | 492 |
| 572 | 20230829 | 112000 | 13232285600 | 27850 | 27850 | 27850 | 27850 | 425 |
| 573 | 20230829 | 111900 | 13220449350 | 27850 | 27850 | 27850 | 27850 | 98 |
| 574 | 20230829 | 111800 | 13217720050 | 27850 | 27900 | 27900 | 27850 | 253 |
| 575 | 20230829 | 111700 | 13210673950 | 27900 | 27850 | 27900 | 27850 | 4 |
| 576 | 20230829 | 111600 | 13210562500 | 27900 | 27950 | 28000 | 27900 | 129 |
| 577 | 20230829 | 111500 | 13206958450 | 27850 | 27900 | 27900 | 27800 | 991 |
| 578 | 20230829 | 111400 | 13179367300 | 27900 | 27900 | 27900 | 27900 | 50 |
| 579 | 20230829 | 111300 | 13177972300 | 27850 | 28000 | 28000 | 27850 | 1085 |
| 580 | 20230829 | 111200 | 13147672500 | 27950 | 28000 | 28000 | 27950 | 144 |
| 581 | 20230829 | 111100 | 13143643400 | 28000 | 28000 | 28000 | 28000 | 28 |
| 582 | 20230829 | 111000 | 13142859400 | 28000 | 28000 | 28000 | 27950 | 456 |
| 583 | 20230829 | 110900 | 13130092500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 584 | 20230829 | 110800 | 13130092500 | 28000 | 27950 | 28000 | 27950 | 124 |
| 585 | 20230829 | 110700 | 13126625650 | 27950 | 27950 | 28000 | 27950 | 178 |
| 586 | 20230829 | 110600 | 13121650200 | 27950 | 28000 | 28000 | 27950 | 61 |
| 587 | 20230829 | 110500 | 13119945200 | 27950 | 28000 | 28000 | 27950 | 56 |
| 588 | 20230829 | 110400 | 13118378650 | 28000 | 28000 | 28100 | 27900 | 1275 |
| 589 | 20230829 | 110300 | 13082682200 | 27900 | 27950 | 28000 | 27850 | 4043 |
| 590 | 20230829 | 110200 | 12969976700 | 28000 | 28050 | 28100 | 28000 | 622 |
| 591 | 20230829 | 110100 | 12952540400 | 28050 | 28100 | 28100 | 28050 | 95 |
| 592 | 20230829 | 110000 | 12949874100 | 28100 | 28200 | 28200 | 28100 | 391 |
| 593 | 20230829 | 105900 | 12938870200 | 28200 | 28150 | 28200 | 28150 | 176 |
| 594 | 20230829 | 105800 | 12933914050 | 28150 | 28100 | 28150 | 28000 | 265 |
| 595 | 20230829 | 105700 | 12926468250 | 28100 | 28100 | 28100 | 28050 | 320 |
| 596 | 20230829 | 105600 | 12917476500 | 28100 | 27950 | 28100 | 27950 | 205 |
| 597 | 20230829 | 105500 | 12911727400 | 27950 | 28000 | 28000 | 27950 | 177 |
| 598 | 20230829 | 105400 | 12906775150 | 28050 | 28050 | 28050 | 28050 | 27 |
| 599 | 20230829 | 105300 | 12906017800 | 28050 | 28050 | 28050 | 28000 | 666 |
| 600 | 20230829 | 105200 | 12887368900 | 28000 | 28000 | 28000 | 27950 | 633 |
| 601 | 20230829 | 105100 | 12869650150 | 28000 | 28000 | 28100 | 28000 | 59 |
| 602 | 20230829 | 105000 | 12867996900 | 28000 | 28000 | 28000 | 27950 | 234 |
| 603 | 20230829 | 104900 | 12861449000 | 28000 | 28050 | 28050 | 28000 | 843 |
| 604 | 20230829 | 104800 | 12837844650 | 28100 | 28050 | 28100 | 28000 | 163 |
| 605 | 20230829 | 104700 | 12833273200 | 28050 | 28050 | 28050 | 28000 | 511 |
| 606 | 20230829 | 104600 | 12818963100 | 28050 | 28100 | 28100 | 27950 | 515 |
| 607 | 20230829 | 104500 | 12804558050 | 28000 | 28000 | 28000 | 28000 | 168 |
| 608 | 20230829 | 104400 | 12799854050 | 28000 | 28100 | 28150 | 28000 | 73 |
| 609 | 20230829 | 104300 | 12797803500 | 27950 | 28000 | 28000 | 27950 | 44 |
| 610 | 20230829 | 104200 | 12796572300 | 27950 | 28000 | 28000 | 27950 | 171 |
| 611 | 20230829 | 104100 | 12791789350 | 28000 | 28150 | 28150 | 28000 | 271 |
| 612 | 20230829 | 104000 | 12784179100 | 28100 | 27900 | 28100 | 27900 | 580 |
| 613 | 20230829 | 103900 | 12767932400 | 27900 | 27850 | 28000 | 27850 | 436 |
| 614 | 20230829 | 103800 | 12755781150 | 27850 | 27900 | 27900 | 27800 | 563 |
| 615 | 20230829 | 103700 | 12740105350 | 27900 | 27950 | 28000 | 27900 | 1062 |
| 616 | 20230829 | 103600 | 12710470700 | 28000 | 27950 | 28000 | 27900 | 73 |
| 617 | 20230829 | 103500 | 12708430450 | 28000 | 28000 | 28000 | 27900 | 112 |
| 618 | 20230829 | 103400 | 12705300350 | 27900 | 28000 | 28000 | 27900 | 381 |
| 619 | 20230829 | 103300 | 12694654600 | 28000 | 27900 | 28000 | 27850 | 85 |
| 620 | 20230829 | 103200 | 12692282500 | 27900 | 27950 | 27950 | 27850 | 1642 |
| 621 | 20230829 | 103100 | 12646520500 | 27950 | 28000 | 28050 | 27900 | 2367 |
| 622 | 20230829 | 103000 | 12580336250 | 28000 | 28200 | 28300 | 28000 | 3625 |
| 623 | 20230829 | 102900 | 12478524600 | 28300 | 28300 | 28400 | 28200 | 1529 |
| 624 | 20230829 | 102800 | 12435284850 | 28400 | 28400 | 28450 | 28200 | 2156 |
| 625 | 20230829 | 102700 | 12374288250 | 28350 | 28350 | 28450 | 28300 | 2674 |
| 626 | 20230829 | 102600 | 12298340150 | 28450 | 28500 | 28550 | 28300 | 2927 |
| 627 | 20230829 | 102500 | 12215252450 | 28400 | 28350 | 28500 | 28300 | 754 |
| 628 | 20230829 | 102400 | 12193840000 | 28300 | 28400 | 28550 | 28300 | 6945 |
| 629 | 20230829 | 102300 | 11996499900 | 28500 | 28350 | 28550 | 28300 | 2329 |
| 630 | 20230829 | 102200 | 11930266200 | 28350 | 28250 | 28400 | 28250 | 1505 |
| 631 | 20230829 | 102100 | 11887633900 | 28200 | 28200 | 28250 | 28200 | 383 |
| 632 | 20230829 | 102000 | 11876826400 | 28250 | 28200 | 28250 | 28100 | 546 |
| 633 | 20230829 | 101900 | 11861456200 | 28150 | 28200 | 28200 | 28150 | 193 |
| 634 | 20230829 | 101800 | 11856016600 | 28150 | 28150 | 28150 | 28100 | 470 |
| 635 | 20230829 | 101700 | 11842786150 | 28150 | 28150 | 28200 | 28050 | 38 |
| 636 | 20230829 | 101600 | 11841717000 | 28200 | 28100 | 28250 | 28050 | 993 |
| 637 | 20230829 | 101500 | 11813772450 | 28100 | 28050 | 28100 | 28050 | 384 |
| 638 | 20230829 | 101400 | 11803001200 | 28000 | 27900 | 28050 | 27900 | 254 |
| 639 | 20230829 | 101300 | 11795897250 | 27850 | 27900 | 27900 | 27850 | 945 |
| 640 | 20230829 | 101200 | 11769566950 | 27850 | 27950 | 28000 | 27850 | 676 |
| 641 | 20230829 | 101100 | 11750697350 | 27950 | 28100 | 28200 | 27950 | 838 |
| 642 | 20230829 | 101000 | 11727256650 | 28000 | 28050 | 28150 | 28000 | 1399 |
| 643 | 20230829 | 100900 | 11688010600 | 28050 | 28100 | 28100 | 28000 | 875 |
| 644 | 20230829 | 100800 | 11663444650 | 28100 | 28200 | 28200 | 28100 | 121 |
| 645 | 20230829 | 100700 | 11660039200 | 28200 | 28150 | 28200 | 28150 | 541 |
| 646 | 20230829 | 100600 | 11644808850 | 28150 | 28100 | 28200 | 27950 | 364 |
| 647 | 20230829 | 100500 | 11634582950 | 28100 | 27850 | 28100 | 27800 | 3364 |
| 648 | 20230829 | 100400 | 11540787900 | 27850 | 27950 | 27950 | 27850 | 1533 |
| 649 | 20230829 | 100300 | 11498042000 | 27950 | 28000 | 28050 | 27950 | 834 |
| 650 | 20230829 | 100200 | 11474688250 | 28000 | 28000 | 28050 | 27850 | 3249 |
| 651 | 20230829 | 100100 | 11383795750 | 28050 | 28150 | 28150 | 28050 | 1837 |
| 652 | 20230829 | 100000 | 11332234700 | 28100 | 28200 | 28200 | 28100 | 1185 |
| 653 | 20230829 | 095900 | 11298870200 | 28200 | 28200 | 28200 | 28100 | 425 |
| 654 | 20230829 | 095800 | 11286895950 | 28150 | 28150 | 28300 | 28150 | 886 |
| 655 | 20230829 | 095700 | 11261899800 | 28150 | 28150 | 28200 | 28100 | 1123 |
| 656 | 20230829 | 095600 | 11230297200 | 28100 | 28150 | 28200 | 28050 | 3010 |
| 657 | 20230829 | 095500 | 11145704700 | 28150 | 28150 | 28250 | 28100 | 2401 |
| 658 | 20230829 | 095400 | 11078109600 | 28150 | 28200 | 28300 | 28050 | 6590 |
| 659 | 20230829 | 095300 | 10892593700 | 28150 | 28350 | 28550 | 28100 | 8000 |
| 660 | 20230829 | 095200 | 10666920500 | 28350 | 28950 | 29000 | 28350 | 10966 |
| 661 | 20230829 | 095100 | 10352985750 | 28900 | 28750 | 28950 | 28750 | 2338 |
| 662 | 20230829 | 095000 | 10285528950 | 28800 | 28650 | 28800 | 28650 | 1679 |
| 663 | 20230829 | 094900 | 10237229550 | 28700 | 28900 | 28900 | 28650 | 3017 |
| 664 | 20230829 | 094800 | 10150386300 | 28850 | 28750 | 29000 | 28650 | 3893 |
| 665 | 20230829 | 094700 | 10038125350 | 28650 | 28800 | 28850 | 28550 | 7597 |
| 666 | 20230829 | 094600 | 9820140450 | 28850 | 28850 | 29000 | 28800 | 4036 |
| 667 | 20230829 | 094500 | 9703580400 | 28950 | 29550 | 29550 | 28750 | 9602 |
| 668 | 20230829 | 094400 | 9424136200 | 29500 | 29250 | 29550 | 29200 | 5043 |
| 669 | 20230829 | 094300 | 9275699800 | 29200 | 29400 | 29400 | 29150 | 2984 |
| 670 | 20230829 | 094200 | 9188356350 | 29350 | 29100 | 29450 | 29100 | 5279 |
| 671 | 20230829 | 094100 | 9033437700 | 29100 | 29150 | 29400 | 29050 | 7854 |
| 672 | 20230829 | 094000 | 8804044100 | 29100 | 29700 | 29850 | 29000 | 16959 |
| 673 | 20230829 | 093900 | 8306949500 | 29800 | 29500 | 29850 | 29500 | 4580 |
| 674 | 20230829 | 093800 | 8171117300 | 29550 | 29950 | 30000 | 29500 | 15923 |
| 675 | 20230829 | 093700 | 7697156750 | 29950 | 30050 | 30200 | 29900 | 8463 |
| 676 | 20230829 | 093600 | 7443379050 | 30100 | 30350 | 30450 | 29900 | 13098 |
| 677 | 20230829 | 093500 | 7048333900 | 30250 | 30650 | 30750 | 30150 | 13652 |
| 678 | 20230829 | 093400 | 6632169350 | 30600 | 30800 | 30900 | 30500 | 22155 |
| 679 | 20230829 | 093300 | 5950782500 | 30800 | 29900 | 31200 | 29850 | 61703 |
| 680 | 20230829 | 093200 | 4067765900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 681 | 20230829 | 093100 | 4067765900 | 29600 | 29050 | 29600 | 29050 | 8928 |
| 682 | 20230829 | 093000 | 3804908400 | 29100 | 28550 | 29100 | 28450 | 4860 |
| 683 | 20230829 | 092900 | 3664759000 | 28600 | 28600 | 28800 | 28550 | 497 |
| 684 | 20230829 | 092800 | 3650531150 | 28650 | 28550 | 28950 | 28550 | 2304 |
| 685 | 20230829 | 092700 | 3584518900 | 28600 | 29000 | 29000 | 28550 | 2700 |
| 686 | 20230829 | 092600 | 3506891050 | 29050 | 28750 | 29100 | 28750 | 2249 |
| 687 | 20230829 | 092500 | 3441712750 | 28750 | 28650 | 28750 | 28550 | 852 |
| 688 | 20230829 | 092400 | 3417328800 | 28550 | 28500 | 28750 | 28450 | 6153 |
| 689 | 20230829 | 092300 | 3241433000 | 28500 | 28750 | 28750 | 28500 | 2674 |
| 690 | 20230829 | 092200 | 3164836950 | 28750 | 28850 | 28950 | 28650 | 2803 |
| 691 | 20230829 | 092100 | 3084231300 | 28900 | 29000 | 29050 | 28750 | 2274 |
| 692 | 20230829 | 092000 | 3018591850 | 29000 | 29200 | 29200 | 28850 | 4656 |
| 693 | 20230829 | 091900 | 2883285750 | 29200 | 28950 | 29300 | 28700 | 7252 |
| 694 | 20230829 | 091800 | 2672338650 | 28800 | 29050 | 29150 | 28800 | 9230 |
| 695 | 20230829 | 091700 | 2404884550 | 29150 | 29300 | 29600 | 28950 | 21055 |
| 696 | 20230829 | 091600 | 1788357500 | 29350 | 28450 | 29400 | 28250 | 16945 |
| 697 | 20230829 | 091500 | 1298082800 | 28450 | 28150 | 28500 | 28100 | 8267 |
| 698 | 20230829 | 091400 | 1064071950 | 28100 | 27850 | 28300 | 27850 | 10223 |
| 699 | 20230829 | 091300 | 777749400 | 27850 | 27750 | 28000 | 27550 | 4948 |
| 700 | 20230829 | 091200 | 640100800 | 27750 | 27700 | 27850 | 27650 | 3046 |
| 701 | 20230829 | 091100 | 555530150 | 27750 | 27300 | 27900 | 27250 | 7593 |
| 702 | 20230829 | 091000 | 346203300 | 27300 | 27300 | 27400 | 27300 | 1637 |
| 703 | 20230829 | 090900 | 301460400 | 27300 | 27100 | 27300 | 27100 | 650 |
| 704 | 20230829 | 090800 | 283789500 | 27100 | 27100 | 27200 | 27100 | 653 |
| 705 | 20230829 | 090700 | 266067000 | 27100 | 26950 | 27100 | 26850 | 435 |
| 706 | 20230829 | 090600 | 254333900 | 26950 | 27150 | 27150 | 26950 | 556 |
| 707 | 20230829 | 090500 | 239310200 | 27150 | 27150 | 27150 | 27000 | 457 |
| 708 | 20230829 | 090400 | 226943300 | 27150 | 27200 | 27250 | 27100 | 991 |
| 709 | 20230829 | 090300 | 199986350 | 27200 | 27150 | 27250 | 27100 | 1343 |
| 710 | 20230829 | 090200 | 163496350 | 27250 | 26950 | 27400 | 26950 | 1623 |
| 711 | 20230829 | 090100 | 119438600 | 26850 | 26950 | 27000 | 26750 | 1124 |
| 712 | 20230829 | 090000 | 89150800 | 27000 | 26950 | 27000 | 26600 | 3320 |