38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 210600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 3 | 20230830 | 210500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230830 | 210400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230830 | 210300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230830 | 210200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230830 | 210100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230830 | 210000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230830 | 205900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230830 | 205800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230830 | 205700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230830 | 205600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230830 | 205500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230830 | 205400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230830 | 205300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230830 | 205200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230830 | 205100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230830 | 205000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230830 | 204900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230830 | 204800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230830 | 204700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230830 | 204600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230830 | 204500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230830 | 204400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230830 | 204300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230830 | 204200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230830 | 204100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230830 | 204000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230830 | 203900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230830 | 203800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230830 | 203700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230830 | 203600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 33 | 20230830 | 203500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230830 | 203400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230830 | 203300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230830 | 203200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230830 | 203100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230830 | 203000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230830 | 202900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230830 | 202800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230830 | 202700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230830 | 202600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230830 | 202500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230830 | 202400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230830 | 202300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230830 | 202200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230830 | 202100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230830 | 202000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230830 | 201900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230830 | 201800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230830 | 201700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230830 | 201600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230830 | 201500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230830 | 201400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230830 | 201300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230830 | 201200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230830 | 201100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230830 | 201000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230830 | 200900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230830 | 200800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230830 | 200700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230830 | 200600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 63 | 20230830 | 200500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230830 | 200400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230830 | 200300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230830 | 200200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230830 | 200100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230830 | 200000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230830 | 195900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230830 | 195800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230830 | 195700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230830 | 195600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230830 | 195500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230830 | 195400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230830 | 195300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230830 | 195200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230830 | 195100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230830 | 195000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230830 | 194900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230830 | 194800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230830 | 194700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230830 | 194600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230830 | 194500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230830 | 194400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230830 | 194300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230830 | 194200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230830 | 194100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230830 | 194000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230830 | 193900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230830 | 193800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230830 | 193700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230830 | 193600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 93 | 20230830 | 193500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230830 | 193400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230830 | 193300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230830 | 193200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230830 | 193100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230830 | 193000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230830 | 192900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230830 | 192800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230830 | 192700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230830 | 192600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230830 | 192500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230830 | 192400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230830 | 192300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230830 | 192200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230830 | 192100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230830 | 192000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230830 | 191900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230830 | 191800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230830 | 191700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230830 | 191600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230830 | 191500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230830 | 191400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230830 | 191300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230830 | 191200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230830 | 191100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230830 | 191000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230830 | 190900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230830 | 190800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230830 | 190700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230830 | 190600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 123 | 20230830 | 190500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230830 | 190400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230830 | 190300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230830 | 190200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230830 | 190100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230830 | 190000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230830 | 185900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230830 | 185800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230830 | 185700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230830 | 185600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230830 | 185500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230830 | 185400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230830 | 185300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230830 | 185200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230830 | 185100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230830 | 185000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230830 | 184900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230830 | 184800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230830 | 184700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230830 | 184600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230830 | 184500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230830 | 184400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230830 | 184300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230830 | 184200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230830 | 184100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230830 | 184000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230830 | 183900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230830 | 183800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230830 | 183700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230830 | 183600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 153 | 20230830 | 183500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230830 | 183400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230830 | 183300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230830 | 183200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230830 | 183100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230830 | 183000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230830 | 182900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230830 | 182800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230830 | 182700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230830 | 182600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230830 | 182500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230830 | 182400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230830 | 182300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230830 | 182200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230830 | 182100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230830 | 182000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230830 | 181900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230830 | 181800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230830 | 181700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230830 | 181600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230830 | 181500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230830 | 181400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230830 | 181300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230830 | 181200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230830 | 181100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230830 | 181000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230830 | 180900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230830 | 180800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230830 | 180700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230830 | 180600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 183 | 20230830 | 180500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230830 | 180400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230830 | 180300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230830 | 180200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230830 | 180100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230830 | 180000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230830 | 175900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230830 | 175800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230830 | 175700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230830 | 175600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230830 | 175500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230830 | 175400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230830 | 175300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230830 | 175200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230830 | 175100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230830 | 175000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230830 | 174900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230830 | 174800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230830 | 174700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230830 | 174600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230830 | 174500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230830 | 174400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230830 | 174300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230830 | 174200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230830 | 174100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230830 | 174000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230830 | 173900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230830 | 173800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230830 | 173700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230830 | 173600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 213 | 20230830 | 173500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230830 | 173400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230830 | 173300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230830 | 173200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230830 | 173100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230830 | 173000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230830 | 172900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230830 | 172800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230830 | 172700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230830 | 172600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230830 | 172500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230830 | 172400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230830 | 172300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230830 | 172200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230830 | 172100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230830 | 172000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230830 | 171900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230830 | 171800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230830 | 171700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230830 | 171600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230830 | 171500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230830 | 171400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230830 | 171300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230830 | 171200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230830 | 171100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20230830 | 171000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20230830 | 170900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20230830 | 170800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20230830 | 170700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20230830 | 170600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 243 | 20230830 | 170500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20230830 | 170400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20230830 | 170300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20230830 | 170200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20230830 | 170100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20230830 | 170000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20230830 | 165900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20230830 | 165800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20230830 | 165700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20230830 | 165600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 253 | 20230830 | 165500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 254 | 20230830 | 165400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 255 | 20230830 | 165300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 256 | 20230830 | 165200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 257 | 20230830 | 165100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 258 | 20230830 | 165000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 259 | 20230830 | 164900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 260 | 20230830 | 164800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 261 | 20230830 | 164700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 262 | 20230830 | 164600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 263 | 20230830 | 164500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 264 | 20230830 | 164400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 265 | 20230830 | 164300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 266 | 20230830 | 164200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 267 | 20230830 | 164100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 268 | 20230830 | 164000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 269 | 20230830 | 163900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 270 | 20230830 | 163800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 271 | 20230830 | 163700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 272 | 20230830 | 163600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 273 | 20230830 | 163500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 274 | 20230830 | 163400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 275 | 20230830 | 163300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 276 | 20230830 | 163200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 277 | 20230830 | 163100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 278 | 20230830 | 163000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 279 | 20230830 | 162900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 280 | 20230830 | 162800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 281 | 20230830 | 162700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 282 | 20230830 | 162600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 283 | 20230830 | 162500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 284 | 20230830 | 162400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 285 | 20230830 | 162300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 286 | 20230830 | 162200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 287 | 20230830 | 162100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 288 | 20230830 | 162000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 289 | 20230830 | 161900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 290 | 20230830 | 161800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 291 | 20230830 | 161700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 292 | 20230830 | 161600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 293 | 20230830 | 161500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 294 | 20230830 | 161400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 295 | 20230830 | 161300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 296 | 20230830 | 161200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 297 | 20230830 | 161100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 298 | 20230830 | 161000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 299 | 20230830 | 160900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 300 | 20230830 | 160800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 301 | 20230830 | 160700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 302 | 20230830 | 160600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 303 | 20230830 | 160500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 304 | 20230830 | 160400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 305 | 20230830 | 160300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 306 | 20230830 | 160200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 307 | 20230830 | 160100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 308 | 20230830 | 160000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 309 | 20230830 | 155900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 310 | 20230830 | 155800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 311 | 20230830 | 155700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 312 | 20230830 | 155600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 313 | 20230830 | 155500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 314 | 20230830 | 155400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 315 | 20230830 | 155300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 316 | 20230830 | 155200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 317 | 20230830 | 155100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 318 | 20230830 | 155000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 319 | 20230830 | 154900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 320 | 20230830 | 154800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 321 | 20230830 | 154700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 322 | 20230830 | 154600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 323 | 20230830 | 154500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 324 | 20230830 | 154400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 325 | 20230830 | 154300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 326 | 20230830 | 154200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 327 | 20230830 | 154100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 328 | 20230830 | 154000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 329 | 20230830 | 153900 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 330 | 20230830 | 153800 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 331 | 20230830 | 153700 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 332 | 20230830 | 153600 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 333 | 20230830 | 153500 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 334 | 20230830 | 153400 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 335 | 20230830 | 153300 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 336 | 20230830 | 153200 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 337 | 20230830 | 153100 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 338 | 20230830 | 153000 | 8211236850 | 32600 | 32600 | 32600 | 32600 | 4638 |
| 339 | 20230830 | 152900 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 340 | 20230830 | 152800 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 341 | 20230830 | 152700 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 342 | 20230830 | 152600 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 343 | 20230830 | 152500 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 344 | 20230830 | 152400 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 345 | 20230830 | 152300 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 346 | 20230830 | 152200 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 347 | 20230830 | 152100 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 348 | 20230830 | 152000 | 8060038050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 349 | 20230830 | 151900 | 8060038050 | 32800 | 32750 | 32800 | 32650 | 708 |
| 350 | 20230830 | 151800 | 8036865550 | 32750 | 32650 | 32750 | 32550 | 4695 |
| 351 | 20230830 | 151700 | 7883485900 | 32650 | 32700 | 32700 | 32650 | 1941 |
| 352 | 20230830 | 151600 | 7820106250 | 32700 | 32650 | 32750 | 32600 | 313 |
| 353 | 20230830 | 151500 | 7809886200 | 32600 | 32700 | 32750 | 32600 | 1722 |
| 354 | 20230830 | 151400 | 7753655150 | 32750 | 32750 | 32750 | 32650 | 1286 |
| 355 | 20230830 | 151300 | 7711604950 | 32700 | 32750 | 32750 | 32700 | 143 |
| 356 | 20230830 | 151200 | 7706921950 | 32750 | 32750 | 32750 | 32700 | 263 |
| 357 | 20230830 | 151100 | 7698320150 | 32700 | 32700 | 32700 | 32700 | 226 |
| 358 | 20230830 | 151000 | 7690929950 | 32700 | 32650 | 32750 | 32650 | 542 |
| 359 | 20230830 | 150900 | 7673223100 | 32650 | 32800 | 32800 | 32600 | 4022 |
| 360 | 20230830 | 150800 | 7541653100 | 32850 | 32850 | 32850 | 32800 | 638 |
| 361 | 20230830 | 150700 | 7520703950 | 32900 | 32850 | 32900 | 32800 | 1248 |
| 362 | 20230830 | 150600 | 7479761850 | 32900 | 32850 | 32900 | 32850 | 296 |
| 363 | 20230830 | 150500 | 7470032150 | 32900 | 32850 | 32900 | 32850 | 251 |
| 364 | 20230830 | 150400 | 7461783150 | 32850 | 32900 | 32900 | 32850 | 433 |
| 365 | 20230830 | 150300 | 7447558500 | 32900 | 32850 | 32900 | 32850 | 337 |
| 366 | 20230830 | 150200 | 7436487050 | 32800 | 32850 | 32900 | 32800 | 2215 |
| 367 | 20230830 | 150100 | 7363753550 | 32850 | 32850 | 32900 | 32850 | 624 |
| 368 | 20230830 | 150000 | 7343253400 | 32850 | 32900 | 32900 | 32800 | 2592 |
| 369 | 20230830 | 145900 | 7258057100 | 32900 | 32950 | 32950 | 32900 | 1014 |
| 370 | 20230830 | 145800 | 7224658000 | 32950 | 32950 | 33000 | 32950 | 424 |
| 371 | 20230830 | 145700 | 7210687100 | 32950 | 33000 | 33000 | 32950 | 63 |
| 372 | 20230830 | 145600 | 7208609750 | 33000 | 33000 | 33000 | 32950 | 220 |
| 373 | 20230830 | 145500 | 7201356100 | 33000 | 32950 | 33000 | 32950 | 56 |
| 374 | 20230830 | 145400 | 7199510600 | 33100 | 33000 | 33100 | 32950 | 1932 |
| 375 | 20230830 | 145300 | 7135806950 | 33000 | 33050 | 33100 | 33000 | 4320 |
| 376 | 20230830 | 145200 | 6993119300 | 33050 | 33000 | 33050 | 33000 | 319 |
| 377 | 20230830 | 145100 | 6982583250 | 33000 | 33000 | 33050 | 33000 | 139 |
| 378 | 20230830 | 145000 | 6977996200 | 33050 | 33100 | 33100 | 33050 | 260 |
| 379 | 20230830 | 144900 | 6969400150 | 33100 | 33100 | 33100 | 33100 | 36 |
| 380 | 20230830 | 144800 | 6968208550 | 33100 | 33050 | 33100 | 33050 | 839 |
| 381 | 20230830 | 144700 | 6940462950 | 33100 | 33100 | 33100 | 33050 | 41 |
| 382 | 20230830 | 144600 | 6939107600 | 33100 | 33100 | 33100 | 33050 | 59 |
| 383 | 20230830 | 144500 | 6937156250 | 33100 | 33050 | 33100 | 33050 | 877 |
| 384 | 20230830 | 144400 | 6908170800 | 33100 | 33100 | 33100 | 33100 | 649 |
| 385 | 20230830 | 144300 | 6886688900 | 33100 | 33200 | 33200 | 33100 | 588 |
| 386 | 20230830 | 144200 | 6867212800 | 33200 | 33150 | 33200 | 33150 | 234 |
| 387 | 20230830 | 144100 | 6859453550 | 33200 | 33200 | 33200 | 33200 | 317 |
| 388 | 20230830 | 144000 | 6848929150 | 33200 | 33200 | 33200 | 33200 | 223 |
| 389 | 20230830 | 143900 | 6841525550 | 33150 | 33150 | 33200 | 33150 | 286 |
| 390 | 20230830 | 143800 | 6832037650 | 33200 | 33200 | 33200 | 33200 | 328 |
| 391 | 20230830 | 143700 | 6821148050 | 33200 | 33200 | 33200 | 33150 | 367 |
| 392 | 20230830 | 143600 | 6808963700 | 33150 | 33200 | 33200 | 33150 | 1007 |
| 393 | 20230830 | 143500 | 6775560250 | 33200 | 33200 | 33200 | 33200 | 34 |
| 394 | 20230830 | 143400 | 6774431450 | 33150 | 33150 | 33250 | 33150 | 8 |
| 395 | 20230830 | 143300 | 6774165750 | 33150 | 33150 | 33150 | 33150 | 245 |
| 396 | 20230830 | 143200 | 6766044000 | 33150 | 33150 | 33150 | 33150 | 43 |
| 397 | 20230830 | 143100 | 6764618550 | 33150 | 33150 | 33150 | 33150 | 526 |
| 398 | 20230830 | 143000 | 6747181650 | 33150 | 33250 | 33250 | 33150 | 91 |
| 399 | 20230830 | 142900 | 6744156000 | 33150 | 33200 | 33200 | 33150 | 1071 |
| 400 | 20230830 | 142800 | 6708599300 | 33250 | 33250 | 33250 | 33200 | 366 |
| 401 | 20230830 | 142700 | 6696439500 | 33300 | 33250 | 33300 | 33200 | 81 |
| 402 | 20230830 | 142600 | 6693746750 | 33250 | 33200 | 33300 | 33200 | 208 |
| 403 | 20230830 | 142500 | 6686826150 | 33250 | 33250 | 33250 | 33200 | 28 |
| 404 | 20230830 | 142400 | 6685895750 | 33250 | 33250 | 33250 | 33200 | 90 |
| 405 | 20230830 | 142300 | 6682907000 | 33200 | 33200 | 33200 | 33200 | 218 |
| 406 | 20230830 | 142200 | 6675669400 | 33200 | 33200 | 33200 | 33200 | 66 |
| 407 | 20230830 | 142100 | 6673478200 | 33200 | 33200 | 33200 | 33200 | 2 |
| 408 | 20230830 | 142000 | 6673411800 | 33200 | 33200 | 33200 | 33200 | 421 |
| 409 | 20230830 | 141900 | 6659434600 | 33200 | 33200 | 33200 | 33200 | 178 |
| 410 | 20230830 | 141800 | 6653525000 | 33250 | 33250 | 33250 | 33200 | 438 |
| 411 | 20230830 | 141700 | 6638963550 | 33200 | 33150 | 33200 | 33150 | 386 |
| 412 | 20230830 | 141600 | 6626151100 | 33150 | 33150 | 33150 | 33100 | 99 |
| 413 | 20230830 | 141500 | 6622871050 | 33100 | 33150 | 33150 | 33100 | 196 |
| 414 | 20230830 | 141400 | 6616382300 | 33150 | 33200 | 33200 | 33150 | 551 |
| 415 | 20230830 | 141300 | 6598111600 | 33200 | 33200 | 33200 | 33200 | 505 |
| 416 | 20230830 | 141200 | 6581345600 | 33250 | 33300 | 33300 | 33200 | 857 |
| 417 | 20230830 | 141100 | 6552849700 | 33300 | 33300 | 33300 | 33250 | 144 |
| 418 | 20230830 | 141000 | 6548060800 | 33250 | 33250 | 33300 | 33250 | 498 |
| 419 | 20230830 | 140900 | 6531497950 | 33250 | 33300 | 33300 | 33250 | 56 |
| 420 | 20230830 | 140800 | 6529634150 | 33300 | 33200 | 33300 | 33200 | 68 |
| 421 | 20230830 | 140700 | 6527372250 | 33200 | 33150 | 33200 | 33150 | 323 |
| 422 | 20230830 | 140600 | 6516664650 | 33150 | 33150 | 33250 | 33150 | 84 |
| 423 | 20230830 | 140500 | 6513879350 | 33150 | 33250 | 33250 | 33150 | 452 |
| 424 | 20230830 | 140400 | 6498877650 | 33300 | 33250 | 33300 | 33250 | 173 |
| 425 | 20230830 | 140300 | 6493125250 | 33250 | 33250 | 33250 | 33250 | 134 |
| 426 | 20230830 | 140200 | 6488669750 | 33250 | 33250 | 33250 | 33250 | 93 |
| 427 | 20230830 | 140100 | 6485577500 | 33250 | 33250 | 33250 | 33250 | 101 |
| 428 | 20230830 | 140000 | 6482219250 | 33250 | 33300 | 33300 | 33250 | 242 |
| 429 | 20230830 | 135900 | 6474165250 | 33300 | 33250 | 33300 | 33250 | 48 |
| 430 | 20230830 | 135800 | 6472567400 | 33300 | 33200 | 33300 | 33200 | 156 |
| 431 | 20230830 | 135700 | 6467384800 | 33250 | 33200 | 33250 | 33200 | 63 |
| 432 | 20230830 | 135600 | 6465293150 | 33200 | 33200 | 33200 | 33200 | 259 |
| 433 | 20230830 | 135500 | 6456694350 | 33200 | 33250 | 33250 | 33200 | 223 |
| 434 | 20230830 | 135400 | 6449289050 | 33250 | 33250 | 33250 | 33200 | 16 |
| 435 | 20230830 | 135300 | 6448757450 | 33250 | 33300 | 33300 | 33250 | 134 |
| 436 | 20230830 | 135200 | 6444298700 | 33350 | 33250 | 33350 | 33250 | 222 |
| 437 | 20230830 | 135100 | 6436911550 | 33250 | 33250 | 33250 | 33250 | 552 |
| 438 | 20230830 | 135000 | 6418557550 | 33300 | 33300 | 33300 | 33300 | 227 |
| 439 | 20230830 | 134900 | 6410998450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 440 | 20230830 | 134800 | 6410998450 | 33400 | 33300 | 33400 | 33300 | 214 |
| 441 | 20230830 | 134700 | 6403865450 | 33300 | 33300 | 33300 | 33300 | 171 |
| 442 | 20230830 | 134600 | 6398171150 | 33300 | 33300 | 33350 | 33300 | 43 |
| 443 | 20230830 | 134500 | 6396737400 | 33350 | 33350 | 33350 | 33250 | 188 |
| 444 | 20230830 | 134400 | 6390472200 | 33300 | 33300 | 33300 | 33300 | 94 |
| 445 | 20230830 | 134300 | 6387342000 | 33300 | 33250 | 33300 | 33250 | 220 |
| 446 | 20230830 | 134200 | 6380022500 | 33250 | 33250 | 33250 | 33250 | 100 |
| 447 | 20230830 | 134100 | 6376697500 | 33250 | 33250 | 33250 | 33250 | 42 |
| 448 | 20230830 | 134000 | 6375301000 | 33250 | 33250 | 33250 | 33250 | 118 |
| 449 | 20230830 | 133900 | 6371377500 | 33200 | 33150 | 33200 | 33150 | 207 |
| 450 | 20230830 | 133800 | 6364511150 | 33200 | 33250 | 33250 | 33200 | 24 |
| 451 | 20230830 | 133700 | 6363713300 | 33100 | 33250 | 33250 | 33100 | 1308 |
| 452 | 20230830 | 133600 | 6320322050 | 33250 | 33300 | 33300 | 33250 | 601 |
| 453 | 20230830 | 133500 | 6300338650 | 33250 | 33350 | 33350 | 33250 | 337 |
| 454 | 20230830 | 133400 | 6289115800 | 33350 | 33350 | 33400 | 33300 | 136 |
| 455 | 20230830 | 133300 | 6284582600 | 33350 | 33400 | 33400 | 33350 | 495 |
| 456 | 20230830 | 133200 | 6268068650 | 33450 | 33450 | 33450 | 33450 | 351 |
| 457 | 20230830 | 133100 | 6256327700 | 33450 | 33500 | 33500 | 33450 | 149 |
| 458 | 20230830 | 133000 | 6251343450 | 33500 | 33500 | 33550 | 33500 | 571 |
| 459 | 20230830 | 132900 | 6232214650 | 33500 | 33550 | 33600 | 33500 | 286 |
| 460 | 20230830 | 132800 | 6222621600 | 33600 | 33550 | 33600 | 33550 | 91 |
| 461 | 20230830 | 132700 | 6219567350 | 33550 | 33550 | 33550 | 33550 | 188 |
| 462 | 20230830 | 132600 | 6213259950 | 33550 | 33550 | 33550 | 33500 | 410 |
| 463 | 20230830 | 132500 | 6199504650 | 33550 | 33500 | 33550 | 33500 | 197 |
| 464 | 20230830 | 132400 | 6192902450 | 33500 | 33500 | 33500 | 33500 | 217 |
| 465 | 20230830 | 132300 | 6185632950 | 33500 | 33500 | 33550 | 33450 | 1015 |
| 466 | 20230830 | 132200 | 6151597150 | 33550 | 33550 | 33600 | 33450 | 695 |
| 467 | 20230830 | 132100 | 6128308500 | 33550 | 33550 | 33550 | 33550 | 171 |
| 468 | 20230830 | 132000 | 6122571450 | 33500 | 33550 | 33550 | 33500 | 349 |
| 469 | 20230830 | 131900 | 6110879200 | 33550 | 33550 | 33650 | 33550 | 1582 |
| 470 | 20230830 | 131800 | 6057731450 | 33550 | 33450 | 33550 | 33450 | 848 |
| 471 | 20230830 | 131700 | 6029323650 | 33450 | 33400 | 33450 | 33400 | 250 |
| 472 | 20230830 | 131600 | 6020962500 | 33400 | 33400 | 33400 | 33400 | 300 |
| 473 | 20230830 | 131500 | 6010942500 | 33400 | 33350 | 33400 | 33300 | 302 |
| 474 | 20230830 | 131400 | 6000865750 | 33300 | 33300 | 33400 | 33300 | 97 |
| 475 | 20230830 | 131300 | 5997633750 | 33300 | 33300 | 33450 | 33300 | 357 |
| 476 | 20230830 | 131200 | 5985732000 | 33300 | 33400 | 33400 | 33300 | 482 |
| 477 | 20230830 | 131100 | 5969648300 | 33400 | 33450 | 33450 | 33400 | 249 |
| 478 | 20230830 | 131000 | 5961325600 | 33450 | 33450 | 33450 | 33350 | 395 |
| 479 | 20230830 | 130900 | 5948129300 | 33500 | 33600 | 33600 | 33450 | 992 |
| 480 | 20230830 | 130800 | 5914854550 | 33600 | 33600 | 33650 | 33550 | 1018 |
| 481 | 20230830 | 130700 | 5880661900 | 33600 | 33500 | 33600 | 33500 | 433 |
| 482 | 20230830 | 130600 | 5866132950 | 33450 | 33400 | 33450 | 33400 | 85 |
| 483 | 20230830 | 130500 | 5863293100 | 33400 | 33600 | 33600 | 33400 | 2055 |
| 484 | 20230830 | 130400 | 5794490250 | 33650 | 33550 | 33700 | 33550 | 1352 |
| 485 | 20230830 | 130300 | 5749008100 | 33600 | 33650 | 33800 | 33550 | 3644 |
| 486 | 20230830 | 130200 | 5626244750 | 33650 | 33300 | 33750 | 33300 | 3625 |
| 487 | 20230830 | 130100 | 5504698600 | 33300 | 33150 | 33350 | 33150 | 1367 |
| 488 | 20230830 | 130000 | 5459307750 | 33100 | 33100 | 33150 | 33100 | 194 |
| 489 | 20230830 | 125900 | 5452879300 | 33100 | 33100 | 33150 | 33100 | 68 |
| 490 | 20230830 | 125800 | 5450627700 | 33150 | 33100 | 33150 | 33100 | 94 |
| 491 | 20230830 | 125700 | 5447514800 | 33100 | 33100 | 33100 | 33050 | 23 |
| 492 | 20230830 | 125600 | 5446754200 | 33150 | 33050 | 33150 | 33050 | 229 |
| 493 | 20230830 | 125500 | 5439170500 | 33050 | 33050 | 33050 | 33050 | 6 |
| 494 | 20230830 | 125400 | 5438972200 | 33100 | 33150 | 33150 | 33100 | 101 |
| 495 | 20230830 | 125300 | 5435629050 | 33100 | 33150 | 33150 | 33000 | 51 |
| 496 | 20230830 | 125200 | 5433943200 | 33150 | 33150 | 33150 | 32950 | 142 |
| 497 | 20230830 | 125100 | 5429263700 | 33150 | 32950 | 33150 | 32950 | 841 |
| 498 | 20230830 | 125000 | 5401552550 | 32950 | 33050 | 33050 | 32950 | 379 |
| 499 | 20230830 | 124900 | 5389062200 | 33050 | 33100 | 33100 | 32950 | 1159 |
| 500 | 20230830 | 124800 | 5350817050 | 33100 | 33150 | 33150 | 33100 | 96 |
| 501 | 20230830 | 124700 | 5347636750 | 33150 | 33150 | 33150 | 33150 | 179 |
| 502 | 20230830 | 124600 | 5341702900 | 33150 | 33100 | 33200 | 33100 | 1043 |
| 503 | 20230830 | 124500 | 5307127050 | 33100 | 33100 | 33150 | 33100 | 43 |
| 504 | 20230830 | 124400 | 5305703650 | 33150 | 33100 | 33150 | 33050 | 173 |
| 505 | 20230830 | 124300 | 5299977550 | 33100 | 33100 | 33100 | 33100 | 10 |
| 506 | 20230830 | 124200 | 5299646550 | 33100 | 33100 | 33100 | 33100 | 11 |
| 507 | 20230830 | 124100 | 5299282450 | 33100 | 33100 | 33100 | 33100 | 11 |
| 508 | 20230830 | 124000 | 5298918350 | 33100 | 33100 | 33100 | 33100 | 84 |
| 509 | 20230830 | 123900 | 5296137950 | 33100 | 33100 | 33100 | 33100 | 38 |
| 510 | 20230830 | 123800 | 5294880150 | 33100 | 33000 | 33100 | 33000 | 196 |
| 511 | 20230830 | 123700 | 5288392650 | 33000 | 33050 | 33050 | 33000 | 183 |
| 512 | 20230830 | 123600 | 5282353400 | 33050 | 33050 | 33050 | 33050 | 11 |
| 513 | 20230830 | 123500 | 5281989850 | 33050 | 33050 | 33050 | 33000 | 150 |
| 514 | 20230830 | 123400 | 5277038250 | 33050 | 33050 | 33050 | 33050 | 50 |
| 515 | 20230830 | 123300 | 5275385750 | 33050 | 33050 | 33050 | 33050 | 4 |
| 516 | 20230830 | 123200 | 5275253550 | 33050 | 33050 | 33050 | 33050 | 4 |
| 517 | 20230830 | 123100 | 5275121350 | 33050 | 33050 | 33050 | 33050 | 29 |
| 518 | 20230830 | 123000 | 5274162900 | 33050 | 33050 | 33050 | 33050 | 31 |
| 519 | 20230830 | 122900 | 5273138350 | 33000 | 33000 | 33050 | 33000 | 78 |
| 520 | 20230830 | 122800 | 5270563300 | 32950 | 33000 | 33000 | 32950 | 98 |
| 521 | 20230830 | 122700 | 5267331850 | 32950 | 33000 | 33000 | 32950 | 6 |
| 522 | 20230830 | 122600 | 5267133900 | 33000 | 33100 | 33150 | 33000 | 810 |
| 523 | 20230830 | 122500 | 5240341750 | 33100 | 33100 | 33150 | 33050 | 761 |
| 524 | 20230830 | 122400 | 5215152100 | 33100 | 33100 | 33200 | 33100 | 301 |
| 525 | 20230830 | 122300 | 5205176600 | 33100 | 33200 | 33250 | 33100 | 611 |
| 526 | 20230830 | 122200 | 5184888450 | 33200 | 33000 | 33200 | 33000 | 871 |
| 527 | 20230830 | 122100 | 5156082950 | 33000 | 33000 | 33000 | 33000 | 252 |
| 528 | 20230830 | 122000 | 5147766950 | 32950 | 32950 | 32950 | 32950 | 58 |
| 529 | 20230830 | 121900 | 5145855850 | 32950 | 32950 | 32950 | 32950 | 102 |
| 530 | 20230830 | 121800 | 5142494950 | 32950 | 32950 | 32950 | 32950 | 16 |
| 531 | 20230830 | 121700 | 5141967750 | 33000 | 32950 | 33000 | 32950 | 42 |
| 532 | 20230830 | 121600 | 5140583800 | 32900 | 32950 | 32950 | 32900 | 42 |
| 533 | 20230830 | 121500 | 5139200200 | 32900 | 32950 | 32950 | 32900 | 19 |
| 534 | 20230830 | 121400 | 5138574450 | 32950 | 32950 | 32950 | 32950 | 173 |
| 535 | 20230830 | 121300 | 5132874100 | 32900 | 32900 | 32950 | 32900 | 125 |
| 536 | 20230830 | 121200 | 5128761050 | 32850 | 32900 | 32900 | 32850 | 668 |
| 537 | 20230830 | 121100 | 5106811800 | 32850 | 32900 | 32900 | 32850 | 145 |
| 538 | 20230830 | 121000 | 5102046200 | 32850 | 32850 | 32900 | 32850 | 20 |
| 539 | 20230830 | 120900 | 5101388650 | 32850 | 32850 | 32950 | 32850 | 529 |
| 540 | 20230830 | 120800 | 5083992150 | 32900 | 32900 | 32900 | 32850 | 47 |
| 541 | 20230830 | 120700 | 5082445900 | 32850 | 32850 | 32850 | 32850 | 38 |
| 542 | 20230830 | 120600 | 5081197600 | 32850 | 32850 | 32900 | 32850 | 58 |
| 543 | 20230830 | 120500 | 5079292050 | 32850 | 32900 | 32900 | 32850 | 828 |
| 544 | 20230830 | 120400 | 5052052100 | 32850 | 32850 | 32850 | 32850 | 127 |
| 545 | 20230830 | 120300 | 5047880150 | 32850 | 32850 | 32850 | 32850 | 8 |
| 546 | 20230830 | 120200 | 5047617350 | 32850 | 32850 | 32850 | 32800 | 93 |
| 547 | 20230830 | 120100 | 5044564800 | 32850 | 32850 | 32850 | 32800 | 46 |
| 548 | 20230830 | 120000 | 5043054500 | 32850 | 32850 | 32850 | 32800 | 145 |
| 549 | 20230830 | 115900 | 5038294500 | 32800 | 32850 | 32850 | 32800 | 6 |
| 550 | 20230830 | 115800 | 5038097450 | 32850 | 32850 | 32900 | 32850 | 194 |
| 551 | 20230830 | 115700 | 5031724500 | 32850 | 32900 | 32900 | 32850 | 16 |
| 552 | 20230830 | 115600 | 5031198150 | 32900 | 32900 | 32900 | 32900 | 24 |
| 553 | 20230830 | 115500 | 5030408550 | 32900 | 32850 | 32900 | 32850 | 127 |
| 554 | 20230830 | 115400 | 5026235650 | 32850 | 32850 | 32850 | 32850 | 111 |
| 555 | 20230830 | 115300 | 5022589300 | 32850 | 32850 | 32850 | 32850 | 18 |
| 556 | 20230830 | 115200 | 5021998000 | 32900 | 32850 | 32900 | 32850 | 155 |
| 557 | 20230830 | 115100 | 5016900600 | 32850 | 32800 | 32850 | 32800 | 161 |
| 558 | 20230830 | 115000 | 5011618450 | 32800 | 32800 | 32900 | 32800 | 158 |
| 559 | 20230830 | 114900 | 5006435600 | 32800 | 32850 | 32850 | 32800 | 1496 |
| 560 | 20230830 | 114800 | 4957355050 | 32850 | 32800 | 32850 | 32800 | 603 |
| 561 | 20230830 | 114700 | 4937551700 | 32800 | 32900 | 32900 | 32800 | 380 |
| 562 | 20230830 | 114600 | 4925072300 | 32850 | 32900 | 32900 | 32850 | 30 |
| 563 | 20230830 | 114500 | 4924085550 | 32850 | 32850 | 32850 | 32850 | 140 |
| 564 | 20230830 | 114400 | 4919486550 | 32850 | 32850 | 32850 | 32850 | 393 |
| 565 | 20230830 | 114300 | 4906576500 | 32850 | 32900 | 32900 | 32850 | 203 |
| 566 | 20230830 | 114200 | 4899906400 | 32950 | 32850 | 32950 | 32850 | 198 |
| 567 | 20230830 | 114100 | 4893396250 | 32850 | 32900 | 32900 | 32850 | 403 |
| 568 | 20230830 | 114000 | 4880157550 | 32900 | 32900 | 32900 | 32900 | 206 |
| 569 | 20230830 | 113900 | 4873380150 | 32900 | 32900 | 32900 | 32900 | 220 |
| 570 | 20230830 | 113800 | 4866142150 | 32900 | 32850 | 32900 | 32850 | 10 |
| 571 | 20230830 | 113700 | 4865813550 | 32900 | 32850 | 32900 | 32850 | 14 |
| 572 | 20230830 | 113600 | 4865353350 | 32850 | 32900 | 32900 | 32850 | 218 |
| 573 | 20230830 | 113500 | 4858185800 | 32900 | 32900 | 32950 | 32900 | 8 |
| 574 | 20230830 | 113400 | 4857922450 | 32900 | 32900 | 32900 | 32900 | 70 |
| 575 | 20230830 | 113300 | 4855619450 | 32900 | 32900 | 32900 | 32900 | 61 |
| 576 | 20230830 | 113200 | 4853612550 | 32900 | 32900 | 32900 | 32900 | 61 |
| 577 | 20230830 | 113100 | 4851605650 | 32950 | 32900 | 32950 | 32900 | 155 |
| 578 | 20230830 | 113000 | 4846500050 | 32850 | 32900 | 32900 | 32850 | 12 |
| 579 | 20230830 | 112900 | 4846105800 | 32850 | 32900 | 32900 | 32850 | 167 |
| 580 | 20230830 | 112800 | 4840612200 | 32900 | 32850 | 32900 | 32850 | 729 |
| 581 | 20230830 | 112700 | 4816664500 | 32850 | 32850 | 32850 | 32850 | 17 |
| 582 | 20230830 | 112600 | 4816106050 | 32900 | 32950 | 32950 | 32850 | 10 |
| 583 | 20230830 | 112500 | 4815777300 | 32850 | 32850 | 32950 | 32850 | 80 |
| 584 | 20230830 | 112400 | 4813148900 | 32850 | 32950 | 32950 | 32850 | 220 |
| 585 | 20230830 | 112300 | 4805919150 | 32900 | 32950 | 32950 | 32900 | 77 |
| 586 | 20230830 | 112200 | 4803385800 | 32900 | 32900 | 32900 | 32900 | 129 |
| 587 | 20230830 | 112100 | 4799141700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 588 | 20230830 | 112000 | 4799141700 | 32900 | 32900 | 32900 | 32900 | 64 |
| 589 | 20230830 | 111900 | 4797036100 | 32900 | 32900 | 32900 | 32900 | 117 |
| 590 | 20230830 | 111800 | 4793186800 | 32900 | 32900 | 32900 | 32900 | 11 |
| 591 | 20230830 | 111700 | 4792824900 | 32900 | 32950 | 32950 | 32900 | 12 |
| 592 | 20230830 | 111600 | 4792429600 | 32950 | 32950 | 32950 | 32850 | 769 |
| 593 | 20230830 | 111500 | 4767131350 | 32950 | 32900 | 32950 | 32900 | 19 |
| 594 | 20230830 | 111400 | 4766505600 | 32900 | 32800 | 32900 | 32800 | 731 |
| 595 | 20230830 | 111300 | 4742500500 | 32800 | 32850 | 32850 | 32800 | 392 |
| 596 | 20230830 | 111200 | 4729632350 | 32900 | 32900 | 32900 | 32850 | 142 |
| 597 | 20230830 | 111100 | 4724966900 | 32850 | 32900 | 32900 | 32850 | 18 |
| 598 | 20230830 | 111000 | 4724375450 | 32900 | 32850 | 32900 | 32800 | 107 |
| 599 | 20230830 | 110900 | 4720862450 | 32850 | 32850 | 32850 | 32850 | 338 |
| 600 | 20230830 | 110800 | 4709759150 | 32850 | 32950 | 32950 | 32850 | 895 |
| 601 | 20230830 | 110700 | 4680354700 | 32850 | 32800 | 32850 | 32800 | 518 |
| 602 | 20230830 | 110600 | 4663349800 | 32800 | 32800 | 32800 | 32750 | 305 |
| 603 | 20230830 | 110500 | 4653350800 | 32800 | 32800 | 32800 | 32800 | 293 |
| 604 | 20230830 | 110400 | 4643740400 | 32800 | 32850 | 32850 | 32800 | 782 |
| 605 | 20230830 | 110300 | 4618085000 | 32850 | 32850 | 32850 | 32850 | 73 |
| 606 | 20230830 | 110200 | 4615686950 | 32850 | 32900 | 32900 | 32800 | 1096 |
| 607 | 20230830 | 110100 | 4579667850 | 32900 | 32950 | 32950 | 32900 | 11 |
| 608 | 20230830 | 110000 | 4579305900 | 32950 | 32900 | 32950 | 32900 | 172 |
| 609 | 20230830 | 105900 | 4573647050 | 32850 | 32850 | 32850 | 32800 | 306 |
| 610 | 20230830 | 105800 | 4563599600 | 32900 | 32850 | 32900 | 32850 | 63 |
| 611 | 20230830 | 105700 | 4561530000 | 32850 | 32850 | 32850 | 32850 | 600 |
| 612 | 20230830 | 105600 | 4541820000 | 32850 | 32900 | 32900 | 32850 | 87 |
| 613 | 20230830 | 105500 | 4538960750 | 32800 | 32800 | 32800 | 32750 | 2227 |
| 614 | 20230830 | 105400 | 4465923650 | 32800 | 32850 | 32850 | 32800 | 1816 |
| 615 | 20230830 | 105300 | 4406329350 | 32850 | 32900 | 32950 | 32800 | 1090 |
| 616 | 20230830 | 105200 | 4370524200 | 32900 | 32900 | 33000 | 32900 | 275 |
| 617 | 20230830 | 105100 | 4361472000 | 32950 | 33000 | 33000 | 32950 | 199 |
| 618 | 20230830 | 105000 | 4354908200 | 33000 | 33000 | 33000 | 33000 | 131 |
| 619 | 20230830 | 104900 | 4350585200 | 33000 | 33050 | 33050 | 32950 | 216 |
| 620 | 20230830 | 104800 | 4343457700 | 33100 | 33000 | 33100 | 33000 | 234 |
| 621 | 20230830 | 104700 | 4335726700 | 33050 | 33000 | 33050 | 33000 | 24 |
| 622 | 20230830 | 104600 | 4334934200 | 33000 | 32900 | 33000 | 32850 | 163 |
| 623 | 20230830 | 104500 | 4329564100 | 32900 | 32850 | 32900 | 32850 | 109 |
| 624 | 20230830 | 104400 | 4325982100 | 32850 | 32900 | 32900 | 32850 | 481 |
| 625 | 20230830 | 104300 | 4310178850 | 32900 | 32800 | 32900 | 32800 | 484 |
| 626 | 20230830 | 104200 | 4294284200 | 32800 | 32900 | 32900 | 32800 | 1818 |
| 627 | 20230830 | 104100 | 4234571950 | 32950 | 32950 | 32950 | 32850 | 759 |
| 628 | 20230830 | 104000 | 4209600900 | 32900 | 32950 | 32950 | 32900 | 168 |
| 629 | 20230830 | 103900 | 4204069900 | 32950 | 33000 | 33000 | 32950 | 264 |
| 630 | 20230830 | 103800 | 4195367250 | 33000 | 32950 | 33000 | 32950 | 240 |
| 631 | 20230830 | 103700 | 4187458250 | 32950 | 32950 | 33000 | 32950 | 138 |
| 632 | 20230830 | 103600 | 4182911000 | 32950 | 33000 | 33000 | 32950 | 190 |
| 633 | 20230830 | 103500 | 4176649900 | 32950 | 33000 | 33000 | 32950 | 184 |
| 634 | 20230830 | 103400 | 4170581800 | 32950 | 32950 | 33000 | 32900 | 165 |
| 635 | 20230830 | 103300 | 4165144950 | 32950 | 33000 | 33000 | 32950 | 220 |
| 636 | 20230830 | 103200 | 4157894450 | 33000 | 33050 | 33050 | 33000 | 574 |
| 637 | 20230830 | 103100 | 4138951300 | 33000 | 33100 | 33100 | 33000 | 570 |
| 638 | 20230830 | 103000 | 4120139650 | 33100 | 33000 | 33100 | 33000 | 312 |
| 639 | 20230830 | 102900 | 4109825450 | 33050 | 32950 | 33050 | 32950 | 241 |
| 640 | 20230830 | 102800 | 4101881900 | 32950 | 32900 | 32950 | 32900 | 438 |
| 641 | 20230830 | 102700 | 4087466600 | 32900 | 32950 | 33000 | 32900 | 562 |
| 642 | 20230830 | 102600 | 4068965600 | 32950 | 32950 | 32950 | 32950 | 446 |
| 643 | 20230830 | 102500 | 4054269900 | 32950 | 32950 | 33000 | 32950 | 359 |
| 644 | 20230830 | 102400 | 4042438250 | 32950 | 33000 | 33050 | 32900 | 1133 |
| 645 | 20230830 | 102300 | 4005112850 | 33000 | 33050 | 33050 | 32950 | 1200 |
| 646 | 20230830 | 102200 | 3965517300 | 33100 | 33100 | 33100 | 33050 | 65 |
| 647 | 20230830 | 102100 | 3963366600 | 33050 | 33050 | 33050 | 33000 | 575 |
| 648 | 20230830 | 102000 | 3944362900 | 33000 | 33050 | 33050 | 33000 | 157 |
| 649 | 20230830 | 101900 | 3939180600 | 33050 | 33050 | 33050 | 33050 | 290 |
| 650 | 20230830 | 101800 | 3929596100 | 33000 | 33100 | 33100 | 33000 | 1431 |
| 651 | 20230830 | 101700 | 3882362350 | 33100 | 33100 | 33100 | 33050 | 291 |
| 652 | 20230830 | 101600 | 3872738850 | 33150 | 33100 | 33150 | 33000 | 224 |
| 653 | 20230830 | 101500 | 3865334600 | 33150 | 33150 | 33150 | 33050 | 653 |
| 654 | 20230830 | 101400 | 3843748950 | 33250 | 33250 | 33250 | 33000 | 4974 |
| 655 | 20230830 | 101300 | 3679404950 | 33150 | 33150 | 33300 | 33150 | 72 |
| 656 | 20230830 | 101200 | 3677017700 | 33150 | 33100 | 33150 | 33100 | 1049 |
| 657 | 20230830 | 101100 | 3642266100 | 33150 | 33200 | 33200 | 33150 | 432 |
| 658 | 20230830 | 101000 | 3627944200 | 33200 | 33150 | 33200 | 33050 | 1619 |
| 659 | 20230830 | 100900 | 3574319050 | 33150 | 33200 | 33200 | 33150 | 522 |
| 660 | 20230830 | 100800 | 3557008350 | 33250 | 33200 | 33300 | 33150 | 193 |
| 661 | 20230830 | 100700 | 3550598700 | 33300 | 33250 | 33300 | 33100 | 1421 |
| 662 | 20230830 | 100600 | 3503476300 | 33300 | 33200 | 33300 | 33200 | 327 |
| 663 | 20230830 | 100500 | 3492602250 | 33250 | 33400 | 33400 | 33250 | 1965 |
| 664 | 20230830 | 100400 | 3427213000 | 33400 | 33550 | 33550 | 33350 | 395 |
| 665 | 20230830 | 100300 | 3414032450 | 33600 | 33400 | 33600 | 33350 | 366 |
| 666 | 20230830 | 100200 | 3401776400 | 33400 | 33350 | 33400 | 33350 | 264 |
| 667 | 20230830 | 100100 | 3392961800 | 33350 | 33350 | 33500 | 33350 | 373 |
| 668 | 20230830 | 100000 | 3380510350 | 33350 | 33300 | 33400 | 33300 | 376 |
| 669 | 20230830 | 095900 | 3367976350 | 33300 | 33300 | 33400 | 33250 | 858 |
| 670 | 20230830 | 095800 | 3339398350 | 33300 | 33550 | 33550 | 33300 | 2934 |
| 671 | 20230830 | 095700 | 3241395550 | 33550 | 33700 | 33700 | 33550 | 2160 |
| 672 | 20230830 | 095600 | 3168779400 | 33650 | 33700 | 33850 | 33650 | 1226 |
| 673 | 20230830 | 095500 | 3127428900 | 33700 | 33650 | 33700 | 33600 | 1509 |
| 674 | 20230830 | 095400 | 3076610200 | 33600 | 33800 | 33850 | 33550 | 2421 |
| 675 | 20230830 | 095300 | 2995002150 | 33900 | 33900 | 34050 | 33700 | 5588 |
| 676 | 20230830 | 095200 | 2805314700 | 33950 | 33950 | 34100 | 33850 | 6835 |
| 677 | 20230830 | 095100 | 2572937900 | 33950 | 33750 | 33950 | 33750 | 3659 |
| 678 | 20230830 | 095000 | 2449074300 | 33750 | 33700 | 33800 | 33650 | 1445 |
| 679 | 20230830 | 094900 | 2400329450 | 33650 | 33550 | 33650 | 33550 | 987 |
| 680 | 20230830 | 094800 | 2367152250 | 33500 | 33300 | 33500 | 33300 | 1327 |
| 681 | 20230830 | 094700 | 2322870000 | 33300 | 33400 | 33400 | 33300 | 851 |
| 682 | 20230830 | 094600 | 2294460100 | 33400 | 33450 | 33450 | 33400 | 233 |
| 683 | 20230830 | 094500 | 2286670750 | 33400 | 33450 | 33450 | 33400 | 245 |
| 684 | 20230830 | 094400 | 2278485050 | 33450 | 33500 | 33500 | 33450 | 599 |
| 685 | 20230830 | 094300 | 2258439350 | 33500 | 33500 | 33550 | 33450 | 214 |
| 686 | 20230830 | 094200 | 2251266400 | 33500 | 33500 | 33500 | 33500 | 793 |
| 687 | 20230830 | 094100 | 2224700900 | 33400 | 33400 | 33400 | 33300 | 1454 |
| 688 | 20230830 | 094000 | 2176233050 | 33400 | 33500 | 33500 | 33400 | 982 |
| 689 | 20230830 | 093900 | 2143378400 | 33500 | 33650 | 33700 | 33350 | 2794 |
| 690 | 20230830 | 093800 | 2049653750 | 33700 | 33600 | 33750 | 33550 | 4210 |
| 691 | 20230830 | 093700 | 1907907750 | 33600 | 33550 | 33600 | 33500 | 3054 |
| 692 | 20230830 | 093600 | 1805399400 | 33550 | 33200 | 33550 | 33150 | 1557 |
| 693 | 20230830 | 093500 | 1753465500 | 33200 | 33150 | 33200 | 33150 | 99 |
| 694 | 20230830 | 093400 | 1750179200 | 33200 | 33200 | 33200 | 33000 | 277 |
| 695 | 20230830 | 093300 | 1740998100 | 33200 | 33050 | 33200 | 33050 | 533 |
| 696 | 20230830 | 093200 | 1723338300 | 33050 | 32950 | 33100 | 32850 | 391 |
| 697 | 20230830 | 093100 | 1710469200 | 32950 | 33000 | 33000 | 32950 | 273 |
| 698 | 20230830 | 093000 | 1701465650 | 32950 | 32950 | 33000 | 32950 | 226 |
| 699 | 20230830 | 092900 | 1694015850 | 33000 | 33000 | 33000 | 33000 | 390 |
| 700 | 20230830 | 092800 | 1681145850 | 33050 | 33050 | 33100 | 33050 | 414 |
| 701 | 20230830 | 092700 | 1667463000 | 33050 | 33000 | 33050 | 32950 | 353 |
| 702 | 20230830 | 092600 | 1655805600 | 33000 | 32850 | 33000 | 32850 | 1270 |
| 703 | 20230830 | 092500 | 1614059050 | 32800 | 32800 | 32950 | 32750 | 1915 |
| 704 | 20230830 | 092400 | 1551232450 | 32800 | 32950 | 32950 | 32750 | 3609 |
| 705 | 20230830 | 092300 | 1432699300 | 32950 | 32950 | 33000 | 32950 | 715 |
| 706 | 20230830 | 092200 | 1409134150 | 32900 | 32950 | 33000 | 32900 | 524 |
| 707 | 20230830 | 092100 | 1391880050 | 32900 | 32950 | 32950 | 32900 | 1273 |
| 708 | 20230830 | 092000 | 1349960650 | 32950 | 33000 | 33000 | 32900 | 778 |
| 709 | 20230830 | 091900 | 1324325000 | 33000 | 33150 | 33150 | 33000 | 2921 |
| 710 | 20230830 | 091800 | 1227784000 | 33200 | 33300 | 33300 | 33150 | 801 |
| 711 | 20230830 | 091700 | 1201190900 | 33300 | 33250 | 33350 | 33250 | 125 |
| 712 | 20230830 | 091600 | 1197031550 | 33250 | 33300 | 33300 | 33250 | 176 |
| 713 | 20230830 | 091500 | 1191178200 | 33300 | 33250 | 33350 | 33150 | 462 |
| 714 | 20230830 | 091400 | 1175833750 | 33250 | 33100 | 33250 | 33100 | 619 |
| 715 | 20230830 | 091300 | 1155322400 | 33100 | 33250 | 33400 | 33100 | 1366 |
| 716 | 20230830 | 091200 | 1109988850 | 33200 | 33300 | 33300 | 33100 | 1925 |
| 717 | 20230830 | 091100 | 1046078450 | 33300 | 33350 | 33400 | 33300 | 1291 |
| 718 | 20230830 | 091000 | 1003025150 | 33350 | 33500 | 33500 | 33350 | 2227 |
| 719 | 20230830 | 090900 | 928582050 | 33500 | 33500 | 33500 | 33450 | 445 |
| 720 | 20230830 | 090800 | 913692650 | 33500 | 33550 | 33600 | 33500 | 1847 |
| 721 | 20230830 | 090700 | 851693750 | 33600 | 33450 | 33600 | 33450 | 738 |
| 722 | 20230830 | 090600 | 826951900 | 33450 | 33450 | 33600 | 33350 | 1212 |
| 723 | 20230830 | 090500 | 786383250 | 33500 | 33350 | 33550 | 33300 | 1113 |
| 724 | 20230830 | 090400 | 749263300 | 33300 | 33500 | 33500 | 33200 | 3612 |
| 725 | 20230830 | 090300 | 628932700 | 33500 | 33550 | 33800 | 33450 | 5403 |
| 726 | 20230830 | 090200 | 447213200 | 33850 | 33300 | 33850 | 33250 | 5651 |
| 727 | 20230830 | 090100 | 257833600 | 33250 | 33050 | 33250 | 33050 | 1046 |
| 728 | 20230830 | 090000 | 223125200 | 33000 | 33300 | 33300 | 32800 | 6564 |