33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 3 | 20230829 | 191200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230829 | 191100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230829 | 191000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230829 | 190900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230829 | 190800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230829 | 190700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230829 | 190600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230829 | 190500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230829 | 190400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230829 | 190300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230829 | 190200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230829 | 190100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230829 | 190000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230829 | 185900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230829 | 185800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230829 | 185700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230829 | 185600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230829 | 185500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230829 | 185400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230829 | 185300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230829 | 185200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230829 | 185100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230829 | 185000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230829 | 184900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230829 | 184800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230829 | 184700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230829 | 184600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230829 | 184500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230829 | 184400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230829 | 184300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 33 | 20230829 | 184200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230829 | 184100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230829 | 184000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230829 | 183900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230829 | 183800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230829 | 183700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230829 | 183600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230829 | 183500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230829 | 183400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230829 | 183300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230829 | 183200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230829 | 183100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230829 | 183000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230829 | 182900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230829 | 182800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230829 | 182700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230829 | 182600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230829 | 182500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230829 | 182400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230829 | 182300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230829 | 182200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230829 | 182100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230829 | 182000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230829 | 181900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230829 | 181800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230829 | 181700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230829 | 181600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230829 | 181500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230829 | 181400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230829 | 181300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 63 | 20230829 | 181200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230829 | 181100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230829 | 181000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230829 | 180900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230829 | 180800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230829 | 180700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230829 | 180600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230829 | 180500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230829 | 180400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230829 | 180300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230829 | 180200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230829 | 180100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230829 | 180000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230829 | 175900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230829 | 175800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230829 | 175700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230829 | 175600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230829 | 175500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230829 | 175400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230829 | 175300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230829 | 175200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230829 | 175100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230829 | 175000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230829 | 174900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230829 | 174800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230829 | 174700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230829 | 174600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230829 | 174500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230829 | 174400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230829 | 174300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 93 | 20230829 | 174200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230829 | 174100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230829 | 174000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230829 | 173900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230829 | 173800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230829 | 173700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230829 | 173600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230829 | 173500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230829 | 173400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230829 | 173300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230829 | 173200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230829 | 173100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230829 | 173000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230829 | 172900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230829 | 172800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230829 | 172700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230829 | 172600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230829 | 172500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230829 | 172400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230829 | 172300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230829 | 172200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230829 | 172100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230829 | 172000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230829 | 171900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230829 | 171800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230829 | 171700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230829 | 171600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230829 | 171500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230829 | 171400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230829 | 171300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 123 | 20230829 | 171200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230829 | 171100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230829 | 171000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230829 | 170900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230829 | 170800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230829 | 170700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230829 | 170600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230829 | 170500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230829 | 170400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230829 | 170300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230829 | 170200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230829 | 170100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230829 | 170000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230829 | 165900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230829 | 165800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230829 | 165700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230829 | 165600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230829 | 165500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230829 | 165400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230829 | 165300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230829 | 165200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230829 | 165100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230829 | 165000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230829 | 164900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230829 | 164800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230829 | 164700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230829 | 164600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230829 | 164500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230829 | 164400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230829 | 164300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 153 | 20230829 | 164200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230829 | 164100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230829 | 164000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230829 | 163900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230829 | 163800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230829 | 163700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230829 | 163600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230829 | 163500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230829 | 163400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230829 | 163300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230829 | 163200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230829 | 163100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230829 | 163000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230829 | 162900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230829 | 162800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230829 | 162700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230829 | 162600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230829 | 162500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230829 | 162400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230829 | 162300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230829 | 162200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230829 | 162100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230829 | 162000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230829 | 161900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230829 | 161800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230829 | 161700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230829 | 161600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230829 | 161500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230829 | 161400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230829 | 161300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 183 | 20230829 | 161200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230829 | 161100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230829 | 161000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230829 | 160900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230829 | 160800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230829 | 160700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230829 | 160600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230829 | 160500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230829 | 160400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230829 | 160300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230829 | 160200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230829 | 160100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230829 | 160000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230829 | 155900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230829 | 155800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230829 | 155700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230829 | 155600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230829 | 155500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230829 | 155400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230829 | 155300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230829 | 155200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230829 | 155100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230829 | 155000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230829 | 154900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230829 | 154800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230829 | 154700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230829 | 154600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230829 | 154500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230829 | 154400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230829 | 154300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 213 | 20230829 | 154200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230829 | 154100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230829 | 154000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230829 | 153900 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230829 | 153800 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230829 | 153700 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230829 | 153600 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230829 | 153500 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230829 | 153400 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230829 | 153300 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230829 | 153200 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230829 | 153100 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230829 | 153000 | 8912612000 | 38200 | 38200 | 38200 | 38200 | 4706 |
| 226 | 20230829 | 152900 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230829 | 152800 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230829 | 152700 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230829 | 152600 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230829 | 152500 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230829 | 152400 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230829 | 152300 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230829 | 152200 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230829 | 152100 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230829 | 152000 | 8732842800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230829 | 151900 | 8732842800 | 38200 | 38250 | 38300 | 38200 | 875 |
| 237 | 20230829 | 151800 | 8699385750 | 38250 | 38250 | 38300 | 38200 | 339 |
| 238 | 20230829 | 151700 | 8686421350 | 38200 | 38150 | 38200 | 38100 | 231 |
| 239 | 20230829 | 151600 | 8677606250 | 38100 | 38150 | 38150 | 38000 | 2412 |
| 240 | 20230829 | 151500 | 8585858050 | 38150 | 38200 | 38200 | 38100 | 438 |
| 241 | 20230829 | 151400 | 8569138950 | 38250 | 38200 | 38250 | 38200 | 260 |
| 242 | 20230829 | 151300 | 8559196850 | 38250 | 38250 | 38300 | 38200 | 399 |
| 243 | 20230829 | 151200 | 8543935500 | 38250 | 38300 | 38300 | 38250 | 560 |
| 244 | 20230829 | 151100 | 8522511800 | 38300 | 38150 | 38300 | 38150 | 2659 |
| 245 | 20230829 | 151000 | 8420875350 | 38100 | 38200 | 38200 | 38100 | 552 |
| 246 | 20230829 | 150900 | 8399816950 | 38200 | 38200 | 38200 | 38150 | 1525 |
| 247 | 20230829 | 150800 | 8341607350 | 38200 | 38200 | 38200 | 38150 | 297 |
| 248 | 20230829 | 150700 | 8330276050 | 38150 | 38200 | 38200 | 38150 | 637 |
| 249 | 20230829 | 150600 | 8305970950 | 38150 | 38150 | 38200 | 38100 | 293 |
| 250 | 20230829 | 150500 | 8294792000 | 38100 | 38050 | 38100 | 38050 | 1231 |
| 251 | 20230829 | 150400 | 8247897350 | 38000 | 38050 | 38100 | 38000 | 1501 |
| 252 | 20230829 | 150300 | 8190810150 | 38050 | 38000 | 38050 | 37900 | 1624 |
| 253 | 20230829 | 150200 | 8129111950 | 38000 | 37950 | 38000 | 37950 | 1458 |
| 254 | 20230829 | 150100 | 8073746950 | 37900 | 37950 | 37950 | 37900 | 787 |
| 255 | 20230829 | 150000 | 8043890400 | 37950 | 37900 | 37950 | 37850 | 558 |
| 256 | 20230829 | 145900 | 8022741200 | 37900 | 37900 | 37950 | 37850 | 680 |
| 257 | 20230829 | 145800 | 7996969300 | 37900 | 37750 | 37900 | 37750 | 994 |
| 258 | 20230829 | 145700 | 7959374150 | 37800 | 37750 | 37800 | 37750 | 46 |
| 259 | 20230829 | 145600 | 7957635600 | 37800 | 37750 | 37800 | 37750 | 36 |
| 260 | 20230829 | 145500 | 7956276450 | 37800 | 37800 | 37800 | 37800 | 2 |
| 261 | 20230829 | 145400 | 7956200850 | 37800 | 37750 | 37800 | 37750 | 185 |
| 262 | 20230829 | 145300 | 7949214700 | 37750 | 37800 | 37800 | 37700 | 100 |
| 263 | 20230829 | 145200 | 7945437350 | 37800 | 37700 | 37800 | 37700 | 265 |
| 264 | 20230829 | 145100 | 7935425750 | 37700 | 37700 | 37800 | 37700 | 56 |
| 265 | 20230829 | 145000 | 7933313000 | 37750 | 37750 | 37750 | 37750 | 175 |
| 266 | 20230829 | 144900 | 7926706750 | 37700 | 37750 | 37750 | 37700 | 50 |
| 267 | 20230829 | 144800 | 7924819300 | 37750 | 37750 | 37750 | 37700 | 13 |
| 268 | 20230829 | 144700 | 7924328600 | 37750 | 37750 | 37750 | 37700 | 718 |
| 269 | 20230829 | 144600 | 7897253400 | 37750 | 37750 | 37750 | 37750 | 29 |
| 270 | 20230829 | 144500 | 7896158650 | 37700 | 37750 | 37750 | 37700 | 5 |
| 271 | 20230829 | 144400 | 7895970050 | 37750 | 37750 | 37750 | 37700 | 61 |
| 272 | 20230829 | 144300 | 7893667350 | 37750 | 37750 | 37750 | 37700 | 9 |
| 273 | 20230829 | 144200 | 7893327800 | 37750 | 37750 | 37800 | 37700 | 979 |
| 274 | 20230829 | 144100 | 7856407900 | 37850 | 37900 | 37900 | 37800 | 1892 |
| 275 | 20230829 | 144000 | 7784847050 | 37900 | 37900 | 37900 | 37800 | 102 |
| 276 | 20230829 | 143900 | 7780985600 | 37900 | 37750 | 37900 | 37750 | 1167 |
| 277 | 20230829 | 143800 | 7736866900 | 37750 | 37750 | 37800 | 37750 | 38 |
| 278 | 20230829 | 143700 | 7735432300 | 37700 | 37700 | 37800 | 37700 | 240 |
| 279 | 20230829 | 143600 | 7726377500 | 37800 | 37800 | 37800 | 37700 | 558 |
| 280 | 20230829 | 143500 | 7705330450 | 37800 | 37750 | 37800 | 37750 | 381 |
| 281 | 20230829 | 143400 | 7690947600 | 37800 | 37750 | 37800 | 37750 | 263 |
| 282 | 20230829 | 143300 | 7681010250 | 37750 | 37800 | 37800 | 37750 | 395 |
| 283 | 20230829 | 143200 | 7666079550 | 37800 | 37800 | 37800 | 37750 | 57 |
| 284 | 20230829 | 143100 | 7663926600 | 37800 | 37800 | 37800 | 37750 | 8 |
| 285 | 20230829 | 143000 | 7663624450 | 37800 | 37700 | 37800 | 37700 | 64 |
| 286 | 20230829 | 142900 | 7661207300 | 37800 | 37800 | 37800 | 37700 | 808 |
| 287 | 20230829 | 142800 | 7630703550 | 37800 | 37800 | 37800 | 37800 | 8 |
| 288 | 20230829 | 142700 | 7630401150 | 37800 | 37800 | 37800 | 37750 | 5 |
| 289 | 20230829 | 142600 | 7630212200 | 37750 | 37750 | 37800 | 37750 | 382 |
| 290 | 20230829 | 142500 | 7615790150 | 37800 | 37800 | 37800 | 37750 | 22 |
| 291 | 20230829 | 142400 | 7614958600 | 37850 | 37750 | 37850 | 37750 | 546 |
| 292 | 20230829 | 142300 | 7594339800 | 37800 | 37800 | 37800 | 37800 | 5 |
| 293 | 20230829 | 142200 | 7594150800 | 37800 | 37700 | 37800 | 37700 | 249 |
| 294 | 20230829 | 142100 | 7584753500 | 37700 | 37700 | 37750 | 37700 | 6 |
| 295 | 20230829 | 142000 | 7584527150 | 37700 | 37700 | 37750 | 37650 | 281 |
| 296 | 20230829 | 141900 | 7573934100 | 37750 | 37750 | 37750 | 37700 | 138 |
| 297 | 20230829 | 141800 | 7568729200 | 37700 | 37800 | 37800 | 37700 | 22 |
| 298 | 20230829 | 141700 | 7567897900 | 37800 | 37750 | 37800 | 37700 | 115 |
| 299 | 20230829 | 141600 | 7563559550 | 37800 | 37800 | 37800 | 37800 | 487 |
| 300 | 20230829 | 141500 | 7545150950 | 37800 | 37750 | 37800 | 37750 | 568 |
| 301 | 20230829 | 141400 | 7523708450 | 37750 | 37750 | 37800 | 37700 | 93 |
| 302 | 20230829 | 141300 | 7520197900 | 37800 | 37800 | 37800 | 37750 | 10 |
| 303 | 20230829 | 141200 | 7519820050 | 37750 | 37800 | 37800 | 37750 | 55 |
| 304 | 20230829 | 141100 | 7517743600 | 37800 | 37850 | 37900 | 37700 | 405 |
| 305 | 20230829 | 141000 | 7502429300 | 37900 | 37800 | 37900 | 37800 | 980 |
| 306 | 20230829 | 140900 | 7465354350 | 37750 | 37700 | 37750 | 37700 | 381 |
| 307 | 20230829 | 140800 | 7450975550 | 37700 | 37750 | 37750 | 37700 | 42 |
| 308 | 20230829 | 140700 | 7449391600 | 37750 | 37800 | 37800 | 37700 | 179 |
| 309 | 20230829 | 140600 | 7442634300 | 37800 | 37750 | 37800 | 37700 | 161 |
| 310 | 20230829 | 140500 | 7436556400 | 37700 | 37800 | 37800 | 37700 | 7 |
| 311 | 20230829 | 140400 | 7436292000 | 37700 | 37600 | 37800 | 37600 | 1201 |
| 312 | 20230829 | 140300 | 7391051450 | 37550 | 37550 | 37550 | 37550 | 1 |
| 313 | 20230829 | 140200 | 7391013900 | 37550 | 37600 | 37600 | 37550 | 15 |
| 314 | 20230829 | 140100 | 7390450450 | 37600 | 37600 | 37600 | 37600 | 6 |
| 315 | 20230829 | 140000 | 7390224850 | 37600 | 37600 | 37600 | 37600 | 24 |
| 316 | 20230829 | 135900 | 7389322450 | 37550 | 37600 | 37600 | 37550 | 520 |
| 317 | 20230829 | 135800 | 7369796250 | 37550 | 37600 | 37600 | 37550 | 204 |
| 318 | 20230829 | 135700 | 7362125900 | 37550 | 37550 | 37550 | 37550 | 19 |
| 319 | 20230829 | 135600 | 7361412450 | 37550 | 37550 | 37600 | 37550 | 239 |
| 320 | 20230829 | 135500 | 7352432700 | 37600 | 37600 | 37650 | 37550 | 463 |
| 321 | 20230829 | 135400 | 7335022700 | 37600 | 37600 | 37600 | 37600 | 2 |
| 322 | 20230829 | 135300 | 7334947500 | 37600 | 37600 | 37600 | 37600 | 500 |
| 323 | 20230829 | 135200 | 7316147500 | 37600 | 37600 | 37600 | 37600 | 17 |
| 324 | 20230829 | 135100 | 7315508300 | 37600 | 37600 | 37600 | 37600 | 11 |
| 325 | 20230829 | 135000 | 7315094700 | 37600 | 37600 | 37600 | 37600 | 401 |
| 326 | 20230829 | 134900 | 7300017100 | 37600 | 37600 | 37600 | 37600 | 300 |
| 327 | 20230829 | 134800 | 7288737100 | 37600 | 37550 | 37600 | 37550 | 423 |
| 328 | 20230829 | 134700 | 7272837300 | 37550 | 37600 | 37600 | 37550 | 18 |
| 329 | 20230829 | 134600 | 7272160550 | 37600 | 37600 | 37600 | 37500 | 214 |
| 330 | 20230829 | 134500 | 7264117200 | 37500 | 37500 | 37500 | 37500 | 205 |
| 331 | 20230829 | 134400 | 7256429700 | 37500 | 37500 | 37500 | 37500 | 245 |
| 332 | 20230829 | 134300 | 7247242200 | 37550 | 37550 | 37550 | 37500 | 183 |
| 333 | 20230829 | 134200 | 7240370650 | 37550 | 37550 | 37600 | 37550 | 342 |
| 334 | 20230829 | 134100 | 7227528400 | 37500 | 37500 | 37650 | 37450 | 5685 |
| 335 | 20230829 | 134000 | 7014306800 | 37550 | 37500 | 37550 | 37500 | 522 |
| 336 | 20230829 | 133900 | 6994731100 | 37500 | 37600 | 37600 | 37500 | 928 |
| 337 | 20230829 | 133800 | 6959908600 | 37500 | 37500 | 37600 | 37500 | 254 |
| 338 | 20230829 | 133700 | 6950370450 | 37550 | 37550 | 37550 | 37550 | 109 |
| 339 | 20230829 | 133600 | 6946277500 | 37550 | 37550 | 37550 | 37550 | 431 |
| 340 | 20230829 | 133500 | 6930093450 | 37550 | 37500 | 37550 | 37500 | 27 |
| 341 | 20230829 | 133400 | 6929079650 | 37500 | 37500 | 37550 | 37500 | 145 |
| 342 | 20230829 | 133300 | 6923637600 | 37500 | 37550 | 37550 | 37500 | 70 |
| 343 | 20230829 | 133200 | 6921012000 | 37550 | 37500 | 37550 | 37400 | 1243 |
| 344 | 20230829 | 133100 | 6874401700 | 37550 | 37550 | 37550 | 37500 | 226 |
| 345 | 20230829 | 133000 | 6865925000 | 37550 | 37500 | 37550 | 37500 | 107 |
| 346 | 20230829 | 132900 | 6861911350 | 37550 | 37500 | 37600 | 37500 | 1007 |
| 347 | 20230829 | 132800 | 6824147500 | 37500 | 37600 | 37600 | 37500 | 162 |
| 348 | 20230829 | 132700 | 6818060200 | 37600 | 37550 | 37600 | 37550 | 50 |
| 349 | 20230829 | 132600 | 6816182600 | 37600 | 37550 | 37600 | 37500 | 459 |
| 350 | 20230829 | 132500 | 6798952200 | 37600 | 37650 | 37650 | 37550 | 175 |
| 351 | 20230829 | 132400 | 6792374550 | 37650 | 37500 | 37650 | 37450 | 2338 |
| 352 | 20230829 | 132300 | 6704678350 | 37550 | 37550 | 37550 | 37500 | 48 |
| 353 | 20230829 | 132200 | 6702876000 | 37550 | 37550 | 37550 | 37550 | 5 |
| 354 | 20230829 | 132100 | 6702688250 | 37550 | 37600 | 37600 | 37500 | 640 |
| 355 | 20230829 | 132000 | 6678678400 | 37600 | 37550 | 37600 | 37550 | 387 |
| 356 | 20230829 | 131900 | 6664145350 | 37500 | 37550 | 37550 | 37500 | 690 |
| 357 | 20230829 | 131800 | 6638268300 | 37550 | 37550 | 37550 | 37500 | 1247 |
| 358 | 20230829 | 131700 | 6591505200 | 37600 | 37600 | 37600 | 37500 | 117 |
| 359 | 20230829 | 131600 | 6587110050 | 37500 | 37600 | 37600 | 37500 | 1268 |
| 360 | 20230829 | 131500 | 6539557850 | 37600 | 37550 | 37600 | 37500 | 2926 |
| 361 | 20230829 | 131400 | 6429816450 | 37500 | 37550 | 37600 | 37500 | 550 |
| 362 | 20230829 | 131300 | 6409177700 | 37500 | 37650 | 37650 | 37500 | 1063 |
| 363 | 20230829 | 131200 | 6369264100 | 37650 | 37650 | 37650 | 37550 | 204 |
| 364 | 20230829 | 131100 | 6361598450 | 37600 | 37650 | 37650 | 37600 | 3 |
| 365 | 20230829 | 131000 | 6361485600 | 37600 | 37650 | 37700 | 37600 | 884 |
| 366 | 20230829 | 130900 | 6328236150 | 37650 | 37650 | 37650 | 37650 | 66 |
| 367 | 20230829 | 130800 | 6325751250 | 37700 | 37650 | 37700 | 37650 | 72 |
| 368 | 20230829 | 130700 | 6323040300 | 37700 | 37650 | 37700 | 37650 | 55 |
| 369 | 20230829 | 130600 | 6320969400 | 37650 | 37700 | 37700 | 37650 | 2 |
| 370 | 20230829 | 130500 | 6320894050 | 37650 | 37750 | 37750 | 37650 | 4 |
| 371 | 20230829 | 130400 | 6320743350 | 37650 | 37700 | 37750 | 37600 | 125 |
| 372 | 20230829 | 130300 | 6316039000 | 37700 | 37700 | 37750 | 37600 | 335 |
| 373 | 20230829 | 130200 | 6303420550 | 37700 | 37650 | 37700 | 37650 | 13 |
| 374 | 20230829 | 130100 | 6302930500 | 37700 | 37650 | 37700 | 37600 | 1307 |
| 375 | 20230829 | 130000 | 6253770600 | 37750 | 37700 | 37750 | 37600 | 465 |
| 376 | 20230829 | 125900 | 6236258200 | 37750 | 37700 | 37800 | 37650 | 315 |
| 377 | 20230829 | 125800 | 6224374650 | 37750 | 37700 | 37750 | 37700 | 134 |
| 378 | 20230829 | 125700 | 6219322550 | 37650 | 37600 | 37650 | 37600 | 309 |
| 379 | 20230829 | 125600 | 6207695500 | 37600 | 37650 | 37700 | 37600 | 212 |
| 380 | 20230829 | 125500 | 6199722000 | 37650 | 37600 | 37700 | 37600 | 50 |
| 381 | 20230829 | 125400 | 6197839500 | 37600 | 37700 | 37750 | 37600 | 337 |
| 382 | 20230829 | 125300 | 6185145100 | 37750 | 37750 | 37750 | 37700 | 218 |
| 383 | 20230829 | 125200 | 6176925300 | 37800 | 37800 | 37800 | 37800 | 27 |
| 384 | 20230829 | 125100 | 6175904700 | 37750 | 37900 | 37900 | 37700 | 861 |
| 385 | 20230829 | 125000 | 6143347250 | 37900 | 37850 | 37900 | 37850 | 110 |
| 386 | 20230829 | 124900 | 6139183300 | 37900 | 37850 | 37900 | 37850 | 68 |
| 387 | 20230829 | 124800 | 6136609300 | 37900 | 37750 | 37900 | 37750 | 436 |
| 388 | 20230829 | 124700 | 6120139550 | 37700 | 37700 | 37750 | 37700 | 28 |
| 389 | 20230829 | 124600 | 6119083450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 390 | 20230829 | 124500 | 6119083450 | 37750 | 37750 | 37750 | 37700 | 108 |
| 391 | 20230829 | 124400 | 6115011600 | 37700 | 37750 | 37750 | 37700 | 9 |
| 392 | 20230829 | 124300 | 6114672050 | 37700 | 37750 | 37750 | 37650 | 235 |
| 393 | 20230829 | 124200 | 6105813150 | 37750 | 37700 | 37750 | 37700 | 163 |
| 394 | 20230829 | 124100 | 6099667950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 395 | 20230829 | 124000 | 6099667950 | 37700 | 37650 | 37700 | 37650 | 3 |
| 396 | 20230829 | 123900 | 6099554900 | 37700 | 37750 | 37750 | 37650 | 86 |
| 397 | 20230829 | 123800 | 6096312600 | 37700 | 37700 | 37700 | 37700 | 32 |
| 398 | 20230829 | 123700 | 6095106200 | 37750 | 37700 | 37750 | 37650 | 105 |
| 399 | 20230829 | 123600 | 6091147600 | 37700 | 37750 | 37800 | 37700 | 130 |
| 400 | 20230829 | 123500 | 6086245900 | 37750 | 37800 | 37850 | 37750 | 169 |
| 401 | 20230829 | 123400 | 6079855950 | 37850 | 37850 | 37850 | 37800 | 224 |
| 402 | 20230829 | 123300 | 6071388400 | 37850 | 37700 | 37850 | 37700 | 1610 |
| 403 | 20230829 | 123200 | 6010585450 | 37700 | 37650 | 37700 | 37650 | 69 |
| 404 | 20230829 | 123100 | 6007986750 | 37700 | 37550 | 37700 | 37500 | 791 |
| 405 | 20230829 | 123000 | 5978249550 | 37550 | 37550 | 37550 | 37550 | 99 |
| 406 | 20230829 | 122900 | 5974532100 | 37600 | 37550 | 37600 | 37550 | 2 |
| 407 | 20230829 | 122800 | 5974456950 | 37600 | 37500 | 37600 | 37500 | 3 |
| 408 | 20230829 | 122700 | 5974344350 | 37500 | 37600 | 37600 | 37500 | 275 |
| 409 | 20230829 | 122600 | 5964015400 | 37650 | 37600 | 37650 | 37600 | 36 |
| 410 | 20230829 | 122500 | 5962661400 | 37650 | 37600 | 37650 | 37600 | 64 |
| 411 | 20230829 | 122400 | 5960254950 | 37600 | 37600 | 37650 | 37600 | 46 |
| 412 | 20230829 | 122300 | 5958525300 | 37650 | 37600 | 37650 | 37600 | 370 |
| 413 | 20230829 | 122200 | 5944613250 | 37600 | 37600 | 37600 | 37600 | 0 |
| 414 | 20230829 | 122100 | 5944613250 | 37600 | 37550 | 37600 | 37550 | 11 |
| 415 | 20230829 | 122000 | 5944200150 | 37550 | 37550 | 37600 | 37550 | 108 |
| 416 | 20230829 | 121900 | 5940139650 | 37600 | 37650 | 37650 | 37600 | 682 |
| 417 | 20230829 | 121800 | 5914496400 | 37650 | 37650 | 37650 | 37650 | 1 |
| 418 | 20230829 | 121700 | 5914458750 | 37650 | 37550 | 37650 | 37500 | 884 |
| 419 | 20230829 | 121600 | 5881266750 | 37500 | 37500 | 37550 | 37500 | 1811 |
| 420 | 20230829 | 121500 | 5813354000 | 37550 | 37650 | 37650 | 37550 | 1043 |
| 421 | 20230829 | 121400 | 5774155050 | 37700 | 37700 | 37700 | 37650 | 79 |
| 422 | 20230829 | 121300 | 5771179350 | 37700 | 37650 | 37700 | 37650 | 48 |
| 423 | 20230829 | 121200 | 5769369800 | 37650 | 37750 | 37750 | 37650 | 52 |
| 424 | 20230829 | 121100 | 5767409400 | 37750 | 37700 | 37750 | 37700 | 100 |
| 425 | 20230829 | 121000 | 5763635400 | 37700 | 37650 | 37750 | 37650 | 196 |
| 426 | 20230829 | 120900 | 5756246400 | 37700 | 37700 | 37700 | 37650 | 467 |
| 427 | 20230829 | 120800 | 5738640550 | 37650 | 37700 | 37700 | 37650 | 15 |
| 428 | 20230829 | 120700 | 5738075600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 429 | 20230829 | 120600 | 5738075600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 430 | 20230829 | 120500 | 5738075600 | 37650 | 37650 | 37650 | 37650 | 124 |
| 431 | 20230829 | 120400 | 5733407000 | 37650 | 37650 | 37650 | 37650 | 87 |
| 432 | 20230829 | 120300 | 5730131450 | 37650 | 37650 | 37650 | 37650 | 67 |
| 433 | 20230829 | 120200 | 5727608900 | 37700 | 37700 | 37700 | 37700 | 1 |
| 434 | 20230829 | 120100 | 5727571200 | 37650 | 37650 | 37750 | 37650 | 14 |
| 435 | 20230829 | 120000 | 5727043000 | 37650 | 37800 | 37800 | 37650 | 26 |
| 436 | 20230829 | 115900 | 5726062750 | 37750 | 37650 | 37750 | 37650 | 571 |
| 437 | 20230829 | 115800 | 5704536200 | 37650 | 37600 | 37650 | 37600 | 45 |
| 438 | 20230829 | 115700 | 5702843000 | 37700 | 37650 | 37700 | 37650 | 28 |
| 439 | 20230829 | 115600 | 5701788700 | 37600 | 37700 | 37700 | 37600 | 75 |
| 440 | 20230829 | 115500 | 5698964950 | 37650 | 37650 | 37650 | 37650 | 239 |
| 441 | 20230829 | 115400 | 5689966600 | 37700 | 37650 | 37700 | 37650 | 12 |
| 442 | 20230829 | 115300 | 5689514550 | 37700 | 37700 | 37700 | 37650 | 9 |
| 443 | 20230829 | 115200 | 5689175400 | 37650 | 37600 | 37650 | 37600 | 182 |
| 444 | 20230829 | 115100 | 5682328600 | 37600 | 37600 | 37600 | 37550 | 52 |
| 445 | 20230829 | 115000 | 5680373450 | 37600 | 37550 | 37650 | 37550 | 234 |
| 446 | 20230829 | 114900 | 5671581200 | 37600 | 37600 | 37600 | 37500 | 488 |
| 447 | 20230829 | 114800 | 5653271150 | 37550 | 37500 | 37600 | 37500 | 136 |
| 448 | 20230829 | 114700 | 5648164350 | 37550 | 37600 | 37600 | 37500 | 975 |
| 449 | 20230829 | 114600 | 5611562950 | 37650 | 37550 | 37650 | 37550 | 5 |
| 450 | 20230829 | 114500 | 5611374900 | 37650 | 37650 | 37700 | 37550 | 741 |
| 451 | 20230829 | 114400 | 5583510900 | 37650 | 37750 | 37750 | 37650 | 189 |
| 452 | 20230829 | 114300 | 5576391450 | 37750 | 37800 | 37800 | 37750 | 148 |
| 453 | 20230829 | 114200 | 5570799600 | 37850 | 37850 | 37850 | 37800 | 42 |
| 454 | 20230829 | 114100 | 5569209950 | 37850 | 37750 | 37850 | 37750 | 27 |
| 455 | 20230829 | 114000 | 5568190250 | 37800 | 37800 | 37850 | 37800 | 364 |
| 456 | 20230829 | 113900 | 5554423350 | 37700 | 37750 | 37750 | 37650 | 556 |
| 457 | 20230829 | 113800 | 5533464350 | 37800 | 37850 | 37850 | 37800 | 69 |
| 458 | 20230829 | 113700 | 5530856050 | 37800 | 37800 | 37850 | 37700 | 686 |
| 459 | 20230829 | 113600 | 5504913800 | 37800 | 37750 | 37800 | 37750 | 13 |
| 460 | 20230829 | 113500 | 5504423000 | 37800 | 37800 | 37800 | 37700 | 196 |
| 461 | 20230829 | 113400 | 5497030550 | 37750 | 37750 | 37850 | 37750 | 317 |
| 462 | 20230829 | 113300 | 5485056400 | 37750 | 37800 | 37800 | 37700 | 1898 |
| 463 | 20230829 | 113200 | 5413433250 | 37800 | 37900 | 37900 | 37800 | 476 |
| 464 | 20230829 | 113100 | 5395416550 | 37900 | 37850 | 37900 | 37850 | 434 |
| 465 | 20230829 | 113000 | 5378984350 | 37900 | 37850 | 37900 | 37800 | 292 |
| 466 | 20230829 | 112900 | 5367939700 | 37900 | 37950 | 37950 | 37850 | 108 |
| 467 | 20230829 | 112800 | 5363851500 | 37950 | 38100 | 38100 | 37850 | 2345 |
| 468 | 20230829 | 112700 | 5274771900 | 38150 | 38050 | 38150 | 38050 | 691 |
| 469 | 20230829 | 112600 | 5248432900 | 38100 | 38050 | 38100 | 38050 | 38 |
| 470 | 20230829 | 112500 | 5246986750 | 38100 | 38100 | 38100 | 38050 | 315 |
| 471 | 20230829 | 112400 | 5234994700 | 38050 | 38000 | 38100 | 38000 | 747 |
| 472 | 20230829 | 112300 | 5206577050 | 37950 | 38000 | 38050 | 37950 | 462 |
| 473 | 20230829 | 112200 | 5189016400 | 38000 | 37900 | 38100 | 37900 | 1361 |
| 474 | 20230829 | 112100 | 5137327500 | 37950 | 37800 | 37950 | 37750 | 883 |
| 475 | 20230829 | 112000 | 5103920850 | 37800 | 37750 | 37850 | 37750 | 118 |
| 476 | 20230829 | 111900 | 5099461850 | 37800 | 37800 | 37850 | 37750 | 527 |
| 477 | 20230829 | 111800 | 5079533550 | 37850 | 37850 | 37850 | 37800 | 44 |
| 478 | 20230829 | 111700 | 5077869300 | 37800 | 37850 | 37900 | 37800 | 240 |
| 479 | 20230829 | 111600 | 5068786350 | 37850 | 37900 | 37900 | 37850 | 145 |
| 480 | 20230829 | 111500 | 5063297800 | 37900 | 37950 | 37950 | 37900 | 313 |
| 481 | 20230829 | 111400 | 5051431850 | 37950 | 37900 | 38000 | 37900 | 503 |
| 482 | 20230829 | 111300 | 5032350550 | 37900 | 37900 | 37900 | 37850 | 4 |
| 483 | 20230829 | 111200 | 5032199000 | 37900 | 37900 | 37900 | 37850 | 326 |
| 484 | 20230829 | 111100 | 5019845150 | 37850 | 37850 | 37900 | 37850 | 141 |
| 485 | 20230829 | 111000 | 5014508050 | 37900 | 37900 | 37950 | 37900 | 306 |
| 486 | 20230829 | 110900 | 5002910600 | 37950 | 37950 | 37950 | 37900 | 56 |
| 487 | 20230829 | 110800 | 5000785550 | 37900 | 37900 | 38000 | 37850 | 487 |
| 488 | 20230829 | 110700 | 4982325950 | 37950 | 37750 | 37950 | 37750 | 312 |
| 489 | 20230829 | 110600 | 4970533850 | 37750 | 37800 | 37800 | 37700 | 314 |
| 490 | 20230829 | 110500 | 4958684100 | 37800 | 37750 | 37850 | 37700 | 49 |
| 491 | 20230829 | 110400 | 4956834050 | 37850 | 37700 | 37900 | 37700 | 413 |
| 492 | 20230829 | 110300 | 4941217250 | 37700 | 37650 | 37700 | 37650 | 249 |
| 493 | 20230829 | 110200 | 4931842300 | 37650 | 37600 | 37650 | 37550 | 1222 |
| 494 | 20230829 | 110100 | 4885908300 | 37600 | 37750 | 37750 | 37600 | 585 |
| 495 | 20230829 | 110000 | 4863881950 | 37700 | 37800 | 37800 | 37700 | 286 |
| 496 | 20230829 | 105900 | 4853088100 | 37900 | 37850 | 37900 | 37850 | 22 |
| 497 | 20230829 | 105800 | 4852255350 | 37950 | 37850 | 38000 | 37800 | 314 |
| 498 | 20230829 | 105700 | 4840357850 | 37750 | 37800 | 38000 | 37750 | 451 |
| 499 | 20230829 | 105600 | 4823264650 | 37750 | 37850 | 37850 | 37750 | 216 |
| 500 | 20230829 | 105500 | 4815094600 | 37900 | 37900 | 37950 | 37900 | 52 |
| 501 | 20230829 | 105400 | 4813123750 | 37950 | 37900 | 38000 | 37900 | 650 |
| 502 | 20230829 | 105300 | 4788457150 | 37950 | 38000 | 38000 | 37900 | 559 |
| 503 | 20230829 | 105200 | 4767253700 | 38000 | 37900 | 38000 | 37900 | 421 |
| 504 | 20230829 | 105100 | 4751282850 | 37700 | 38000 | 38000 | 37700 | 1658 |
| 505 | 20230829 | 105000 | 4688485000 | 38000 | 37900 | 38050 | 37900 | 964 |
| 506 | 20230829 | 104900 | 4651828600 | 37950 | 37900 | 37950 | 37800 | 509 |
| 507 | 20230829 | 104800 | 4632553500 | 37900 | 38100 | 38100 | 37800 | 2822 |
| 508 | 20230829 | 104700 | 4525474500 | 38050 | 38150 | 38250 | 38050 | 1600 |
| 509 | 20230829 | 104600 | 4464400400 | 38100 | 38150 | 38150 | 37950 | 1385 |
| 510 | 20230829 | 104500 | 4411765100 | 38150 | 37900 | 38200 | 37900 | 2008 |
| 511 | 20230829 | 104400 | 4335397000 | 37950 | 37750 | 38050 | 37650 | 6367 |
| 512 | 20230829 | 104300 | 4093677450 | 37800 | 37750 | 38000 | 37650 | 5300 |
| 513 | 20230829 | 104200 | 3892681200 | 37750 | 37700 | 37800 | 37700 | 1629 |
| 514 | 20230829 | 104100 | 3831215000 | 37700 | 37450 | 37700 | 37400 | 811 |
| 515 | 20230829 | 104000 | 3800729250 | 37450 | 37450 | 37450 | 37400 | 212 |
| 516 | 20230829 | 103900 | 3792790100 | 37450 | 37450 | 37450 | 37350 | 1181 |
| 517 | 20230829 | 103800 | 3748611850 | 37450 | 37450 | 37450 | 37450 | 33 |
| 518 | 20230829 | 103700 | 3747376000 | 37450 | 37350 | 37450 | 37350 | 1061 |
| 519 | 20230829 | 103600 | 3707697200 | 37350 | 37350 | 37350 | 37350 | 137 |
| 520 | 20230829 | 103500 | 3702580250 | 37400 | 37300 | 37400 | 37200 | 384 |
| 521 | 20230829 | 103400 | 3688269200 | 37400 | 37400 | 37450 | 37400 | 149 |
| 522 | 20230829 | 103300 | 3682696300 | 37450 | 37450 | 37500 | 37400 | 93 |
| 523 | 20230829 | 103200 | 3679213500 | 37400 | 37500 | 37500 | 37200 | 2104 |
| 524 | 20230829 | 103100 | 3600483850 | 37500 | 37650 | 37650 | 37500 | 1042 |
| 525 | 20230829 | 103000 | 3561327200 | 37600 | 37650 | 37700 | 37600 | 401 |
| 526 | 20230829 | 102900 | 3546236150 | 37600 | 37650 | 37700 | 37550 | 1738 |
| 527 | 20230829 | 102800 | 3480805250 | 37700 | 37600 | 37750 | 37600 | 879 |
| 528 | 20230829 | 102700 | 3447704350 | 37650 | 37650 | 37750 | 37600 | 1955 |
| 529 | 20230829 | 102600 | 3374063050 | 37650 | 37500 | 37650 | 37500 | 2111 |
| 530 | 20230829 | 102500 | 3294670400 | 37450 | 37450 | 37550 | 37450 | 3430 |
| 531 | 20230829 | 102400 | 3166097750 | 37450 | 37350 | 37450 | 37350 | 1012 |
| 532 | 20230829 | 102300 | 3128232950 | 37350 | 37300 | 37400 | 37250 | 1442 |
| 533 | 20230829 | 102200 | 3074398000 | 37300 | 37250 | 37350 | 37200 | 2524 |
| 534 | 20230829 | 102100 | 2980287850 | 37200 | 37150 | 37300 | 37100 | 1256 |
| 535 | 20230829 | 102000 | 2933540600 | 37150 | 37150 | 37250 | 37150 | 1494 |
| 536 | 20230829 | 101900 | 2877977550 | 37050 | 36950 | 37200 | 36950 | 1992 |
| 537 | 20230829 | 101800 | 2804064950 | 36950 | 36900 | 36950 | 36900 | 708 |
| 538 | 20230829 | 101700 | 2777937750 | 36850 | 36800 | 36850 | 36800 | 285 |
| 539 | 20230829 | 101600 | 2767439450 | 36800 | 36850 | 36850 | 36800 | 288 |
| 540 | 20230829 | 101500 | 2756835800 | 36850 | 36850 | 36850 | 36850 | 184 |
| 541 | 20230829 | 101400 | 2750055400 | 36800 | 36900 | 36900 | 36800 | 113 |
| 542 | 20230829 | 101300 | 2745888450 | 36900 | 36900 | 36900 | 36850 | 581 |
| 543 | 20230829 | 101200 | 2724460100 | 36850 | 36700 | 36850 | 36650 | 459 |
| 544 | 20230829 | 101100 | 2707595800 | 36750 | 36800 | 36800 | 36750 | 238 |
| 545 | 20230829 | 101000 | 2698841550 | 36750 | 36850 | 36850 | 36750 | 3912 |
| 546 | 20230829 | 100900 | 2554736500 | 36900 | 36850 | 36900 | 36850 | 289 |
| 547 | 20230829 | 100800 | 2544072550 | 36850 | 36900 | 36900 | 36850 | 792 |
| 548 | 20230829 | 100700 | 2514862450 | 36900 | 36950 | 36950 | 36900 | 431 |
| 549 | 20230829 | 100600 | 2498950950 | 36900 | 36900 | 36900 | 36850 | 333 |
| 550 | 20230829 | 100500 | 2486664550 | 36950 | 37000 | 37000 | 36850 | 520 |
| 551 | 20230829 | 100400 | 2467473300 | 36950 | 36950 | 36950 | 36950 | 113 |
| 552 | 20230829 | 100300 | 2463297950 | 37000 | 37000 | 37100 | 36950 | 4898 |
| 553 | 20230829 | 100200 | 2282052800 | 36950 | 36600 | 37000 | 36600 | 8235 |
| 554 | 20230829 | 100100 | 1978224050 | 36650 | 36650 | 36650 | 36650 | 68 |
| 555 | 20230829 | 100000 | 1975731850 | 36700 | 36550 | 36700 | 36500 | 437 |
| 556 | 20230829 | 095900 | 1959740850 | 36550 | 36500 | 36550 | 36500 | 138 |
| 557 | 20230829 | 095800 | 1954698450 | 36500 | 36550 | 36550 | 36500 | 31 |
| 558 | 20230829 | 095700 | 1953566900 | 36500 | 36500 | 36500 | 36500 | 117 |
| 559 | 20230829 | 095600 | 1949296400 | 36500 | 36500 | 36500 | 36500 | 86 |
| 560 | 20230829 | 095500 | 1946157400 | 36500 | 36450 | 36500 | 36450 | 30 |
| 561 | 20230829 | 095400 | 1945062600 | 36450 | 36450 | 36450 | 36450 | 106 |
| 562 | 20230829 | 095300 | 1941198900 | 36450 | 36500 | 36500 | 36450 | 219 |
| 563 | 20230829 | 095200 | 1933211850 | 36500 | 36500 | 36500 | 36450 | 225 |
| 564 | 20230829 | 095100 | 1925003100 | 36500 | 36500 | 36500 | 36500 | 254 |
| 565 | 20230829 | 095000 | 1915732100 | 36500 | 36550 | 36550 | 36500 | 1058 |
| 566 | 20230829 | 094900 | 1877075100 | 36550 | 36550 | 36600 | 36550 | 51 |
| 567 | 20230829 | 094800 | 1875211000 | 36600 | 36600 | 36600 | 36600 | 1 |
| 568 | 20230829 | 094700 | 1875174400 | 36600 | 36550 | 36600 | 36550 | 173 |
| 569 | 20230829 | 094600 | 1868848350 | 36500 | 36550 | 36550 | 36500 | 156 |
| 570 | 20230829 | 094500 | 1863146800 | 36550 | 36600 | 36650 | 36550 | 317 |
| 571 | 20230829 | 094400 | 1851544800 | 36550 | 36450 | 36550 | 36450 | 2528 |
| 572 | 20230829 | 094300 | 1759248550 | 36450 | 36450 | 36450 | 36450 | 292 |
| 573 | 20230829 | 094200 | 1748605150 | 36400 | 36450 | 36450 | 36400 | 473 |
| 574 | 20230829 | 094100 | 1731381550 | 36450 | 36500 | 36500 | 36450 | 714 |
| 575 | 20230829 | 094000 | 1705342350 | 36500 | 36450 | 36500 | 36450 | 662 |
| 576 | 20230829 | 093900 | 1681191850 | 36500 | 36650 | 36650 | 36500 | 1115 |
| 577 | 20230829 | 093800 | 1640471050 | 36600 | 36650 | 36650 | 36550 | 281 |
| 578 | 20230829 | 093700 | 1630184500 | 36600 | 36750 | 36750 | 36600 | 921 |
| 579 | 20230829 | 093600 | 1596416700 | 36750 | 36750 | 36750 | 36700 | 98 |
| 580 | 20230829 | 093500 | 1592817650 | 36700 | 36600 | 36750 | 36600 | 379 |
| 581 | 20230829 | 093400 | 1578937150 | 36600 | 36600 | 36700 | 36550 | 462 |
| 582 | 20230829 | 093300 | 1562027900 | 36550 | 36600 | 36600 | 36500 | 111 |
| 583 | 20230829 | 093200 | 1557969350 | 36550 | 36550 | 36700 | 36550 | 1866 |
| 584 | 20230829 | 093100 | 1489727250 | 36550 | 36700 | 36700 | 36550 | 1247 |
| 585 | 20230829 | 093000 | 1444030550 | 36750 | 36800 | 36850 | 36700 | 1620 |
| 586 | 20230829 | 092900 | 1384447200 | 36850 | 36900 | 36950 | 36850 | 1130 |
| 587 | 20230829 | 092800 | 1342742350 | 36900 | 36900 | 36950 | 36850 | 1053 |
| 588 | 20230829 | 092700 | 1303879550 | 36850 | 36800 | 36900 | 36800 | 1238 |
| 589 | 20230829 | 092600 | 1258250700 | 36850 | 36850 | 36850 | 36800 | 116 |
| 590 | 20230829 | 092500 | 1253978100 | 36800 | 36800 | 36850 | 36800 | 186 |
| 591 | 20230829 | 092400 | 1247128450 | 36850 | 36850 | 36850 | 36800 | 78 |
| 592 | 20230829 | 092300 | 1244257500 | 36850 | 36850 | 36850 | 36800 | 440 |
| 593 | 20230829 | 092200 | 1228058200 | 36850 | 36800 | 36850 | 36750 | 329 |
| 594 | 20230829 | 092100 | 1215951400 | 36800 | 36800 | 36800 | 36750 | 212 |
| 595 | 20230829 | 092000 | 1208151300 | 36800 | 36850 | 36850 | 36750 | 548 |
| 596 | 20230829 | 091900 | 1187986400 | 36800 | 36850 | 36850 | 36750 | 873 |
| 597 | 20230829 | 091800 | 1155853650 | 36800 | 36650 | 37000 | 36600 | 6387 |
| 598 | 20230829 | 091700 | 920285200 | 36600 | 36600 | 36600 | 36550 | 708 |
| 599 | 20230829 | 091600 | 894379200 | 36600 | 36550 | 36600 | 36500 | 361 |
| 600 | 20230829 | 091500 | 881190500 | 36600 | 36550 | 36600 | 36450 | 547 |
| 601 | 20230829 | 091400 | 861210100 | 36550 | 36450 | 36550 | 36450 | 95 |
| 602 | 20230829 | 091300 | 857746150 | 36550 | 36550 | 36550 | 36400 | 429 |
| 603 | 20230829 | 091200 | 842086150 | 36600 | 36650 | 36700 | 36600 | 298 |
| 604 | 20230829 | 091100 | 831171850 | 36650 | 36600 | 36700 | 36400 | 1481 |
| 605 | 20230829 | 091000 | 777122100 | 36550 | 36500 | 36600 | 36450 | 573 |
| 606 | 20230829 | 090900 | 756197800 | 36450 | 36400 | 36500 | 36400 | 1586 |
| 607 | 20230829 | 090800 | 698427750 | 36400 | 36750 | 36750 | 36400 | 1578 |
| 608 | 20230829 | 090700 | 640651050 | 36750 | 36550 | 36750 | 36500 | 3104 |
| 609 | 20230829 | 090600 | 526959000 | 36500 | 36350 | 36500 | 36300 | 1325 |
| 610 | 20230829 | 090500 | 478720800 | 36350 | 36250 | 36350 | 36150 | 1118 |
| 611 | 20230829 | 090400 | 438185050 | 36250 | 35700 | 36300 | 35650 | 2098 |
| 612 | 20230829 | 090300 | 362803500 | 35700 | 36050 | 36050 | 35650 | 1879 |
| 613 | 20230829 | 090200 | 295567850 | 36050 | 36250 | 36250 | 35850 | 667 |
| 614 | 20230829 | 090100 | 271552400 | 36250 | 36050 | 36250 | 35900 | 3617 |
| 615 | 20230829 | 090000 | 141150100 | 36000 | 36150 | 36150 | 36000 | 3907 |