38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 205700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 3 | 20230829 | 205600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230829 | 205500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230829 | 205400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230829 | 205300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230829 | 205200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230829 | 205100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230829 | 205000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230829 | 204900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230829 | 204800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230829 | 204700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230829 | 204600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230829 | 204500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230829 | 204400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230829 | 204300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230829 | 204200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230829 | 204100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230829 | 204000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230829 | 203900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230829 | 203800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230829 | 203700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230829 | 203600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230829 | 203500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230829 | 203400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230829 | 203300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230829 | 203200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230829 | 203100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230829 | 203000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230829 | 202900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230829 | 202800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230829 | 202700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 33 | 20230829 | 202600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230829 | 202500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230829 | 202400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230829 | 202300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230829 | 202200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230829 | 202100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230829 | 202000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230829 | 201900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230829 | 201800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230829 | 201700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230829 | 201600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230829 | 201500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230829 | 201400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230829 | 201300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230829 | 201200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230829 | 201100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230829 | 201000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230829 | 200900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230829 | 200800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230829 | 200700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230829 | 200600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230829 | 200500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230829 | 200400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230829 | 200300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230829 | 200200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230829 | 200100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230829 | 200000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230829 | 195900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230829 | 195800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230829 | 195700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 63 | 20230829 | 195600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230829 | 195500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230829 | 195400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230829 | 195300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230829 | 195200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230829 | 195100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230829 | 195000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230829 | 194900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230829 | 194800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230829 | 194700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230829 | 194600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230829 | 194500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230829 | 194400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230829 | 194300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230829 | 194200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230829 | 194100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230829 | 194000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230829 | 193900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230829 | 193800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230829 | 193700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230829 | 193600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230829 | 193500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230829 | 193400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230829 | 193300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230829 | 193200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230829 | 193100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230829 | 193000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230829 | 192900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230829 | 192800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230829 | 192700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 93 | 20230829 | 192600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230829 | 192500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230829 | 192400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230829 | 192300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230829 | 192200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230829 | 192100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230829 | 192000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230829 | 191900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230829 | 191800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230829 | 191700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230829 | 191600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230829 | 191500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230829 | 191400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230829 | 191300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230829 | 191200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230829 | 191100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230829 | 191000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230829 | 190900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230829 | 190800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230829 | 190700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230829 | 190600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230829 | 190500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230829 | 190400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230829 | 190300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230829 | 190200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230829 | 190100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230829 | 190000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230829 | 185900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230829 | 185800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230829 | 185700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 123 | 20230829 | 185600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230829 | 185500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230829 | 185400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230829 | 185300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230829 | 185200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230829 | 185100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230829 | 185000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230829 | 184900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230829 | 184800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230829 | 184700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230829 | 184600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230829 | 184500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230829 | 184400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230829 | 184300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230829 | 184200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230829 | 184100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230829 | 184000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230829 | 183900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230829 | 183800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230829 | 183700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230829 | 183600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230829 | 183500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230829 | 183400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230829 | 183300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230829 | 183200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230829 | 183100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230829 | 183000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230829 | 182900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230829 | 182800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230829 | 182700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 153 | 20230829 | 182600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230829 | 182500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230829 | 182400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230829 | 182300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230829 | 182200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230829 | 182100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230829 | 182000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230829 | 181900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230829 | 181800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230829 | 181700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230829 | 181600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230829 | 181500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230829 | 181400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230829 | 181300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230829 | 181200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230829 | 181100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230829 | 181000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230829 | 180900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230829 | 180800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230829 | 180700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230829 | 180600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230829 | 180500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230829 | 180400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230829 | 180300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230829 | 180200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230829 | 180100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230829 | 180000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230829 | 175900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230829 | 175800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230829 | 175700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 183 | 20230829 | 175600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230829 | 175500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230829 | 175400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230829 | 175300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230829 | 175200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230829 | 175100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230829 | 175000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230829 | 174900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230829 | 174800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230829 | 174700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230829 | 174600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230829 | 174500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230829 | 174400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230829 | 174300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230829 | 174200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230829 | 174100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230829 | 174000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230829 | 173900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230829 | 173800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230829 | 173700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230829 | 173600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230829 | 173500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230829 | 173400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230829 | 173300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230829 | 173200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230829 | 173100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230829 | 173000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230829 | 172900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230829 | 172800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230829 | 172700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 213 | 20230829 | 172600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230829 | 172500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230829 | 172400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230829 | 172300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230829 | 172200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230829 | 172100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230829 | 172000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230829 | 171900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230829 | 171800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230829 | 171700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230829 | 171600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230829 | 171500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230829 | 171400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230829 | 171300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230829 | 171200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230829 | 171100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230829 | 171000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230829 | 170900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230829 | 170800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230829 | 170700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230829 | 170600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230829 | 170500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230829 | 170400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230829 | 170300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230829 | 170200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230829 | 170100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230829 | 170000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230829 | 165900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230829 | 165800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230829 | 165700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 243 | 20230829 | 165600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230829 | 165500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20230829 | 165400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20230829 | 165300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20230829 | 165200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20230829 | 165100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20230829 | 165000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20230829 | 164900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20230829 | 164800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20230829 | 164700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20230829 | 164600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20230829 | 164500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20230829 | 164400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20230829 | 164300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20230829 | 164200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20230829 | 164100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20230829 | 164000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20230829 | 163900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20230829 | 163800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20230829 | 163700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20230829 | 163600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20230829 | 163500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20230829 | 163400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20230829 | 163300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20230829 | 163200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20230829 | 163100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20230829 | 163000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20230829 | 162900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230829 | 162800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230829 | 162700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 273 | 20230829 | 162600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230829 | 162500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230829 | 162400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230829 | 162300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230829 | 162200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230829 | 162100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230829 | 162000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20230829 | 161900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20230829 | 161800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20230829 | 161700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20230829 | 161600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20230829 | 161500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20230829 | 161400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20230829 | 161300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20230829 | 161200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20230829 | 161100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20230829 | 161000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20230829 | 160900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20230829 | 160800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20230829 | 160700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20230829 | 160600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20230829 | 160500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20230829 | 160400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20230829 | 160300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20230829 | 160200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20230829 | 160100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20230829 | 160000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20230829 | 155900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20230829 | 155800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 302 | 20230829 | 155700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 303 | 20230829 | 155600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 304 | 20230829 | 155500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 305 | 20230829 | 155400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 306 | 20230829 | 155300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 307 | 20230829 | 155200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 308 | 20230829 | 155100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 309 | 20230829 | 155000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 310 | 20230829 | 154900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 311 | 20230829 | 154800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 312 | 20230829 | 154700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 313 | 20230829 | 154600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 314 | 20230829 | 154500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 315 | 20230829 | 154400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 316 | 20230829 | 154300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 317 | 20230829 | 154200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 318 | 20230829 | 154100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 319 | 20230829 | 154000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 320 | 20230829 | 153900 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 321 | 20230829 | 153800 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 322 | 20230829 | 153700 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 323 | 20230829 | 153600 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 324 | 20230829 | 153500 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 325 | 20230829 | 153400 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 326 | 20230829 | 153300 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 327 | 20230829 | 153200 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20230829 | 153100 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 329 | 20230829 | 153000 | 4051194000 | 39800 | 39800 | 39800 | 39800 | 605 |
| 330 | 20230829 | 152900 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 331 | 20230829 | 152800 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 332 | 20230829 | 152700 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 333 | 20230829 | 152600 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 334 | 20230829 | 152500 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 335 | 20230829 | 152400 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 336 | 20230829 | 152300 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 337 | 20230829 | 152200 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 338 | 20230829 | 152100 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20230829 | 152000 | 4027115000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 340 | 20230829 | 151900 | 4027115000 | 39550 | 39750 | 39750 | 39550 | 246 |
| 341 | 20230829 | 151800 | 4017358000 | 39750 | 39750 | 39750 | 39650 | 161 |
| 342 | 20230829 | 151700 | 4010964450 | 39750 | 39750 | 39750 | 39700 | 321 |
| 343 | 20230829 | 151600 | 3998205950 | 39700 | 39700 | 39800 | 39700 | 312 |
| 344 | 20230829 | 151500 | 3985810250 | 39750 | 39700 | 39800 | 39650 | 406 |
| 345 | 20230829 | 151400 | 3969670000 | 39700 | 39750 | 39750 | 39700 | 357 |
| 346 | 20230829 | 151300 | 3955489100 | 39750 | 39800 | 39800 | 39650 | 445 |
| 347 | 20230829 | 151200 | 3937809700 | 39750 | 39700 | 39800 | 39700 | 367 |
| 348 | 20230829 | 151100 | 3923223100 | 39750 | 39750 | 39800 | 39650 | 431 |
| 349 | 20230829 | 151000 | 3906096900 | 39750 | 39750 | 39800 | 39700 | 384 |
| 350 | 20230829 | 150900 | 3890839000 | 39700 | 39600 | 39800 | 39600 | 382 |
| 351 | 20230829 | 150800 | 3875662950 | 39600 | 39750 | 39800 | 39600 | 392 |
| 352 | 20230829 | 150700 | 3860088800 | 39750 | 39600 | 39850 | 39600 | 635 |
| 353 | 20230829 | 150600 | 3834883650 | 39600 | 39350 | 39600 | 39350 | 720 |
| 354 | 20230829 | 150500 | 3806460900 | 39350 | 39300 | 39400 | 39300 | 94 |
| 355 | 20230829 | 150400 | 3802761650 | 39300 | 39350 | 39350 | 39300 | 49 |
| 356 | 20230829 | 150300 | 3800834000 | 39300 | 39350 | 39400 | 39300 | 114 |
| 357 | 20230829 | 150200 | 3796345150 | 39350 | 39300 | 39350 | 39300 | 203 |
| 358 | 20230829 | 150100 | 3788362950 | 39300 | 39300 | 39350 | 39300 | 43 |
| 359 | 20230829 | 150000 | 3786672650 | 39300 | 39400 | 39400 | 39250 | 551 |
| 360 | 20230829 | 145900 | 3765021600 | 39400 | 39300 | 39450 | 39300 | 496 |
| 361 | 20230829 | 145800 | 3745485900 | 39250 | 39300 | 39300 | 39250 | 102 |
| 362 | 20230829 | 145700 | 3741479150 | 39250 | 39300 | 39350 | 39250 | 632 |
| 363 | 20230829 | 145600 | 3716647450 | 39300 | 39300 | 39350 | 39250 | 188 |
| 364 | 20230829 | 145500 | 3709255450 | 39250 | 39250 | 39300 | 39250 | 96 |
| 365 | 20230829 | 145400 | 3705483350 | 39250 | 39300 | 39300 | 39200 | 618 |
| 366 | 20230829 | 145300 | 3681208400 | 39250 | 39350 | 39350 | 39250 | 126 |
| 367 | 20230829 | 145200 | 3676252550 | 39400 | 39250 | 39400 | 39250 | 217 |
| 368 | 20230829 | 145100 | 3667712750 | 39250 | 39250 | 39300 | 39250 | 239 |
| 369 | 20230829 | 145000 | 3658323050 | 39300 | 39150 | 39350 | 39150 | 1061 |
| 370 | 20230829 | 144900 | 3616648650 | 39150 | 39250 | 39250 | 39150 | 720 |
| 371 | 20230829 | 144800 | 3588446100 | 39200 | 39200 | 39250 | 39200 | 504 |
| 372 | 20230829 | 144700 | 3568682450 | 39250 | 39250 | 39250 | 39200 | 613 |
| 373 | 20230829 | 144600 | 3544649350 | 39250 | 39250 | 39250 | 39200 | 104 |
| 374 | 20230829 | 144500 | 3540570000 | 39250 | 39250 | 39250 | 39200 | 432 |
| 375 | 20230829 | 144400 | 3523614650 | 39200 | 39250 | 39300 | 39200 | 330 |
| 376 | 20230829 | 144300 | 3510660500 | 39300 | 39250 | 39300 | 39250 | 186 |
| 377 | 20230829 | 144200 | 3503357900 | 39250 | 39250 | 39300 | 39250 | 129 |
| 378 | 20230829 | 144100 | 3498290850 | 39300 | 39250 | 39300 | 39250 | 108 |
| 379 | 20230829 | 144000 | 3494048350 | 39300 | 39350 | 39400 | 39250 | 188 |
| 380 | 20230829 | 143900 | 3486658300 | 39350 | 39300 | 39400 | 39300 | 160 |
| 381 | 20230829 | 143800 | 3480367900 | 39250 | 39300 | 39350 | 39250 | 503 |
| 382 | 20230829 | 143700 | 3460596300 | 39300 | 39250 | 39300 | 39250 | 130 |
| 383 | 20230829 | 143600 | 3455487400 | 39300 | 39200 | 39350 | 39200 | 113 |
| 384 | 20230829 | 143500 | 3451046400 | 39200 | 39250 | 39300 | 39200 | 603 |
| 385 | 20230829 | 143400 | 3427404200 | 39200 | 39250 | 39250 | 39200 | 853 |
| 386 | 20230829 | 143300 | 3393964650 | 39250 | 39250 | 39300 | 39200 | 773 |
| 387 | 20230829 | 143200 | 3363623600 | 39300 | 39300 | 39350 | 39250 | 121 |
| 388 | 20230829 | 143100 | 3358868300 | 39300 | 39250 | 39300 | 39250 | 195 |
| 389 | 20230829 | 143000 | 3351212200 | 39250 | 39300 | 39300 | 39250 | 217 |
| 390 | 20230829 | 142900 | 3342685450 | 39300 | 39350 | 39350 | 39300 | 278 |
| 391 | 20230829 | 142800 | 3331757650 | 39300 | 39250 | 39350 | 39250 | 635 |
| 392 | 20230829 | 142700 | 3306781850 | 39250 | 39250 | 39250 | 39200 | 610 |
| 393 | 20230829 | 142600 | 3282844800 | 39200 | 39250 | 39300 | 39200 | 239 |
| 394 | 20230829 | 142500 | 3273459950 | 39250 | 39250 | 39300 | 39250 | 450 |
| 395 | 20230829 | 142400 | 3255777250 | 39300 | 39300 | 39300 | 39250 | 497 |
| 396 | 20230829 | 142300 | 3236262300 | 39250 | 39250 | 39350 | 39250 | 534 |
| 397 | 20230829 | 142200 | 3215293900 | 39250 | 39250 | 39250 | 39250 | 654 |
| 398 | 20230829 | 142100 | 3189624400 | 39250 | 39250 | 39300 | 39200 | 522 |
| 399 | 20230829 | 142000 | 3169133800 | 39200 | 39300 | 39300 | 39200 | 767 |
| 400 | 20230829 | 141900 | 3139018050 | 39350 | 39300 | 39350 | 39300 | 118 |
| 401 | 20230829 | 141800 | 3134376400 | 39300 | 39350 | 39350 | 39300 | 321 |
| 402 | 20230829 | 141700 | 3121755850 | 39350 | 39400 | 39400 | 39300 | 707 |
| 403 | 20230829 | 141600 | 3093923650 | 39400 | 39400 | 39400 | 39350 | 127 |
| 404 | 20230829 | 141500 | 3088921900 | 39300 | 39350 | 39350 | 39300 | 1342 |
| 405 | 20230829 | 141400 | 3036159500 | 39350 | 39400 | 39450 | 39350 | 205 |
| 406 | 20230829 | 141300 | 3028087050 | 39450 | 39400 | 39450 | 39350 | 57 |
| 407 | 20230829 | 141200 | 3025843400 | 39400 | 39400 | 39400 | 39400 | 117 |
| 408 | 20230829 | 141100 | 3021233600 | 39350 | 39450 | 39450 | 39350 | 216 |
| 409 | 20230829 | 141000 | 3012719300 | 39450 | 39400 | 39450 | 39400 | 555 |
| 410 | 20230829 | 140900 | 2990830850 | 39400 | 39400 | 39400 | 39350 | 206 |
| 411 | 20230829 | 140800 | 2982720900 | 39350 | 39400 | 39450 | 39350 | 265 |
| 412 | 20230829 | 140700 | 2972277350 | 39450 | 39400 | 39450 | 39400 | 468 |
| 413 | 20230829 | 140600 | 2953815750 | 39450 | 39450 | 39450 | 39400 | 120 |
| 414 | 20230829 | 140500 | 2949087350 | 39450 | 39450 | 39450 | 39400 | 228 |
| 415 | 20230829 | 140400 | 2940100250 | 39500 | 39450 | 39500 | 39450 | 150 |
| 416 | 20230829 | 140300 | 2934182350 | 39450 | 39400 | 39450 | 39350 | 910 |
| 417 | 20230829 | 140200 | 2898354200 | 39500 | 39500 | 39500 | 39450 | 235 |
| 418 | 20230829 | 140100 | 2889073950 | 39500 | 39500 | 39500 | 39500 | 418 |
| 419 | 20230829 | 140000 | 2872562950 | 39500 | 39450 | 39500 | 39450 | 138 |
| 420 | 20230829 | 135900 | 2867118450 | 39450 | 39500 | 39550 | 39450 | 280 |
| 421 | 20230829 | 135800 | 2856065050 | 39550 | 39450 | 39550 | 39450 | 52 |
| 422 | 20230829 | 135700 | 2854013250 | 39450 | 39500 | 39500 | 39450 | 259 |
| 423 | 20230829 | 135600 | 2843785200 | 39500 | 39400 | 39500 | 39400 | 613 |
| 424 | 20230829 | 135500 | 2819621150 | 39450 | 39400 | 39500 | 39400 | 528 |
| 425 | 20230829 | 135400 | 2798780800 | 39450 | 39500 | 39500 | 39450 | 160 |
| 426 | 20230829 | 135300 | 2792466750 | 39450 | 39550 | 39550 | 39450 | 250 |
| 427 | 20230829 | 135200 | 2782595400 | 39550 | 39550 | 39550 | 39500 | 201 |
| 428 | 20230829 | 135100 | 2774653000 | 39550 | 39550 | 39600 | 39500 | 39 |
| 429 | 20230829 | 135000 | 2773111150 | 39600 | 39500 | 39600 | 39500 | 676 |
| 430 | 20230829 | 134900 | 2746397950 | 39550 | 39550 | 39550 | 39500 | 304 |
| 431 | 20230829 | 134800 | 2734386900 | 39550 | 39500 | 39550 | 39500 | 298 |
| 432 | 20230829 | 134700 | 2722603750 | 39500 | 39550 | 39550 | 39500 | 184 |
| 433 | 20230829 | 134600 | 2715335600 | 39550 | 39550 | 39550 | 39550 | 289 |
| 434 | 20230829 | 134500 | 2703905650 | 39550 | 39500 | 39550 | 39500 | 47 |
| 435 | 20230829 | 134400 | 2702046850 | 39450 | 39450 | 39500 | 39450 | 527 |
| 436 | 20230829 | 134300 | 2681254000 | 39450 | 39450 | 39550 | 39450 | 241 |
| 437 | 20230829 | 134200 | 2671741750 | 39400 | 39500 | 39500 | 39400 | 181 |
| 438 | 20230829 | 134100 | 2664597700 | 39550 | 39500 | 39550 | 39500 | 479 |
| 439 | 20230829 | 134000 | 2645676800 | 39500 | 39600 | 39600 | 39500 | 288 |
| 440 | 20230829 | 133900 | 2634276200 | 39600 | 39450 | 39600 | 39450 | 486 |
| 441 | 20230829 | 133800 | 2615100700 | 39400 | 39500 | 39500 | 39300 | 1692 |
| 442 | 20230829 | 133700 | 2548477250 | 39500 | 39550 | 39550 | 39450 | 364 |
| 443 | 20230829 | 133600 | 2534093900 | 39500 | 39500 | 39500 | 39500 | 6 |
| 444 | 20230829 | 133500 | 2533856900 | 39500 | 39600 | 39600 | 39500 | 1280 |
| 445 | 20230829 | 133400 | 2483266250 | 39650 | 39650 | 39700 | 39650 | 187 |
| 446 | 20230829 | 133300 | 2475851200 | 39650 | 39550 | 39650 | 39550 | 25 |
| 447 | 20230829 | 133200 | 2474860100 | 39600 | 39650 | 39650 | 39600 | 578 |
| 448 | 20230829 | 133100 | 2451954900 | 39700 | 39750 | 39800 | 39700 | 343 |
| 449 | 20230829 | 133000 | 2438333950 | 39700 | 39750 | 39750 | 39700 | 55 |
| 450 | 20230829 | 132900 | 2436148000 | 39750 | 39800 | 39800 | 39750 | 75 |
| 451 | 20230829 | 132800 | 2433164800 | 39800 | 39700 | 39800 | 39700 | 412 |
| 452 | 20230829 | 132700 | 2416786550 | 39700 | 39700 | 39700 | 39700 | 62 |
| 453 | 20230829 | 132600 | 2414325150 | 39700 | 39750 | 39750 | 39650 | 335 |
| 454 | 20230829 | 132500 | 2401022950 | 39750 | 39800 | 39800 | 39750 | 102 |
| 455 | 20230829 | 132400 | 2396966050 | 39800 | 39750 | 39800 | 39750 | 151 |
| 456 | 20230829 | 132300 | 2390957450 | 39750 | 39750 | 39750 | 39750 | 121 |
| 457 | 20230829 | 132200 | 2386147700 | 39800 | 39850 | 39850 | 39750 | 143 |
| 458 | 20230829 | 132100 | 2380456000 | 39850 | 39850 | 39850 | 39850 | 157 |
| 459 | 20230829 | 132000 | 2374199550 | 39850 | 39800 | 39850 | 39750 | 169 |
| 460 | 20230829 | 131900 | 2367477900 | 39800 | 39800 | 39800 | 39750 | 538 |
| 461 | 20230829 | 131800 | 2346090200 | 39800 | 39800 | 39800 | 39750 | 786 |
| 462 | 20230829 | 131700 | 2314807700 | 39850 | 39900 | 39900 | 39850 | 103 |
| 463 | 20230829 | 131600 | 2310699700 | 39900 | 39950 | 39950 | 39850 | 373 |
| 464 | 20230829 | 131500 | 2295825850 | 39900 | 39900 | 39900 | 39850 | 321 |
| 465 | 20230829 | 131400 | 2283022900 | 39900 | 39900 | 39900 | 39850 | 195 |
| 466 | 20230829 | 131300 | 2275242750 | 39900 | 39950 | 39950 | 39900 | 182 |
| 467 | 20230829 | 131200 | 2267977400 | 39900 | 39900 | 39900 | 39850 | 174 |
| 468 | 20230829 | 131100 | 2261039700 | 39900 | 39900 | 39900 | 39900 | 116 |
| 469 | 20230829 | 131000 | 2256411300 | 39900 | 39950 | 39950 | 39850 | 315 |
| 470 | 20230829 | 130900 | 2243842950 | 39950 | 39950 | 39950 | 39900 | 172 |
| 471 | 20230829 | 130800 | 2236976500 | 39950 | 39950 | 39950 | 39950 | 59 |
| 472 | 20230829 | 130700 | 2234619450 | 39950 | 39900 | 39950 | 39850 | 558 |
| 473 | 20230829 | 130600 | 2212377250 | 39850 | 39900 | 39900 | 39850 | 95 |
| 474 | 20230829 | 130500 | 2208586900 | 39950 | 39950 | 39950 | 39950 | 82 |
| 475 | 20230829 | 130400 | 2205311000 | 39950 | 39950 | 39950 | 39950 | 144 |
| 476 | 20230829 | 130300 | 2199558200 | 39950 | 39950 | 40000 | 39950 | 137 |
| 477 | 20230829 | 130200 | 2194083550 | 39950 | 39950 | 39950 | 39900 | 110 |
| 478 | 20230829 | 130100 | 2189689400 | 39950 | 39900 | 39950 | 39850 | 602 |
| 479 | 20230829 | 130000 | 2165693950 | 39900 | 39900 | 39900 | 39900 | 170 |
| 480 | 20230829 | 125900 | 2158910950 | 39900 | 39900 | 39900 | 39900 | 252 |
| 481 | 20230829 | 125800 | 2148856150 | 39900 | 39950 | 39950 | 39850 | 227 |
| 482 | 20230829 | 125700 | 2139796600 | 39950 | 39950 | 39950 | 39950 | 179 |
| 483 | 20230829 | 125600 | 2132645550 | 39950 | 39950 | 39950 | 39950 | 37 |
| 484 | 20230829 | 125500 | 2131167400 | 39950 | 39950 | 39950 | 39900 | 257 |
| 485 | 20230829 | 125400 | 2120905200 | 40000 | 39900 | 40000 | 39900 | 422 |
| 486 | 20230829 | 125300 | 2104046150 | 39900 | 39900 | 39950 | 39900 | 541 |
| 487 | 20230829 | 125200 | 2082459150 | 39900 | 39900 | 39900 | 39850 | 182 |
| 488 | 20230829 | 125100 | 2075202300 | 39950 | 39950 | 39950 | 39950 | 183 |
| 489 | 20230829 | 125000 | 2067891450 | 39950 | 39900 | 39950 | 39900 | 101 |
| 490 | 20230829 | 124900 | 2063858550 | 39900 | 39950 | 39950 | 39850 | 128 |
| 491 | 20230829 | 124800 | 2058748400 | 40000 | 40000 | 40000 | 40000 | 188 |
| 492 | 20230829 | 124700 | 2051228400 | 39950 | 39900 | 39950 | 39900 | 87 |
| 493 | 20230829 | 124600 | 2047755550 | 39850 | 39900 | 39950 | 39850 | 555 |
| 494 | 20230829 | 124500 | 2025611000 | 39950 | 39950 | 39950 | 39950 | 208 |
| 495 | 20230829 | 124400 | 2017301400 | 39900 | 39850 | 39950 | 39850 | 246 |
| 496 | 20230829 | 124300 | 2007490550 | 39900 | 39950 | 39950 | 39900 | 465 |
| 497 | 20230829 | 124200 | 1988935100 | 39950 | 39900 | 39950 | 39900 | 19 |
| 498 | 20230829 | 124100 | 1988176450 | 39950 | 39950 | 39950 | 39900 | 301 |
| 499 | 20230829 | 124000 | 1976161450 | 39950 | 39950 | 39950 | 39950 | 116 |
| 500 | 20230829 | 123900 | 1971527250 | 40000 | 40000 | 40000 | 40000 | 192 |
| 501 | 20230829 | 123800 | 1963847250 | 40000 | 39900 | 40000 | 39900 | 167 |
| 502 | 20230829 | 123700 | 1957178950 | 39950 | 39950 | 39950 | 39950 | 284 |
| 503 | 20230829 | 123600 | 1945833150 | 39950 | 40000 | 40000 | 39950 | 225 |
| 504 | 20230829 | 123500 | 1936842450 | 39950 | 40000 | 40000 | 39950 | 158 |
| 505 | 20230829 | 123400 | 1930527400 | 40000 | 39950 | 40000 | 39950 | 76 |
| 506 | 20230829 | 123300 | 1927487700 | 40000 | 40000 | 40000 | 40000 | 260 |
| 507 | 20230829 | 123200 | 1917087700 | 39950 | 39950 | 40000 | 39950 | 209 |
| 508 | 20230829 | 123100 | 1908735950 | 39950 | 40000 | 40000 | 39950 | 80 |
| 509 | 20230829 | 123000 | 1905536250 | 40000 | 40000 | 40000 | 40000 | 229 |
| 510 | 20230829 | 122900 | 1896376250 | 39950 | 39950 | 40000 | 39950 | 204 |
| 511 | 20230829 | 122800 | 1888224450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 512 | 20230829 | 122700 | 1888224450 | 39900 | 39950 | 39950 | 39900 | 549 |
| 513 | 20230829 | 122600 | 1866316700 | 39950 | 39950 | 39950 | 39950 | 67 |
| 514 | 20230829 | 122500 | 1863640050 | 39950 | 39950 | 39950 | 39900 | 104 |
| 515 | 20230829 | 122400 | 1859485650 | 39900 | 39900 | 39950 | 39900 | 632 |
| 516 | 20230829 | 122300 | 1834266900 | 39950 | 39900 | 39950 | 39900 | 553 |
| 517 | 20230829 | 122200 | 1812201250 | 39900 | 39900 | 39900 | 39900 | 41 |
| 518 | 20230829 | 122100 | 1810565350 | 39900 | 39900 | 39950 | 39850 | 770 |
| 519 | 20230829 | 122000 | 1779846400 | 39900 | 39950 | 39950 | 39900 | 209 |
| 520 | 20230829 | 121900 | 1771503300 | 39950 | 39950 | 39950 | 39950 | 115 |
| 521 | 20230829 | 121800 | 1766909050 | 39950 | 40050 | 40050 | 39950 | 358 |
| 522 | 20230829 | 121700 | 1752589050 | 40000 | 40050 | 40050 | 40000 | 46 |
| 523 | 20230829 | 121600 | 1750747100 | 40000 | 40000 | 40000 | 40000 | 66 |
| 524 | 20230829 | 121500 | 1748107100 | 39950 | 40050 | 40050 | 39950 | 205 |
| 525 | 20230829 | 121400 | 1739898750 | 40050 | 40000 | 40050 | 40000 | 357 |
| 526 | 20230829 | 121300 | 1725618250 | 40000 | 39950 | 40000 | 39950 | 75 |
| 527 | 20230829 | 121200 | 1722620100 | 39900 | 40000 | 40050 | 39900 | 254 |
| 528 | 20230829 | 121100 | 1712463550 | 40000 | 40000 | 40000 | 40000 | 85 |
| 529 | 20230829 | 121000 | 1709063550 | 40000 | 39950 | 40000 | 39900 | 107 |
| 530 | 20230829 | 120900 | 1704788650 | 39950 | 39950 | 39950 | 39900 | 784 |
| 531 | 20230829 | 120800 | 1673492550 | 39950 | 39950 | 39950 | 39950 | 117 |
| 532 | 20230829 | 120700 | 1668818400 | 39950 | 39900 | 39950 | 39900 | 160 |
| 533 | 20230829 | 120600 | 1662431300 | 39950 | 40000 | 40000 | 39950 | 249 |
| 534 | 20230829 | 120500 | 1652474250 | 39950 | 40000 | 40000 | 39950 | 70 |
| 535 | 20230829 | 120400 | 1649674600 | 40000 | 40000 | 40000 | 39950 | 146 |
| 536 | 20230829 | 120300 | 1643839550 | 40000 | 39950 | 40000 | 39950 | 275 |
| 537 | 20230829 | 120200 | 1632849750 | 39950 | 39900 | 39950 | 39900 | 163 |
| 538 | 20230829 | 120100 | 1626345650 | 39850 | 39950 | 39950 | 39850 | 770 |
| 539 | 20230829 | 120000 | 1595625300 | 39950 | 39950 | 40000 | 39950 | 246 |
| 540 | 20230829 | 115900 | 1585797150 | 39950 | 39900 | 39950 | 39900 | 262 |
| 541 | 20230829 | 115800 | 1575330850 | 39900 | 39900 | 39950 | 39900 | 139 |
| 542 | 20230829 | 115700 | 1569782800 | 39950 | 40000 | 40000 | 39900 | 240 |
| 543 | 20230829 | 115600 | 1560194850 | 39950 | 39900 | 39950 | 39900 | 67 |
| 544 | 20230829 | 115500 | 1557518550 | 39950 | 39950 | 40000 | 39950 | 143 |
| 545 | 20230829 | 115400 | 1551800750 | 39950 | 39950 | 39950 | 39900 | 504 |
| 546 | 20230829 | 115300 | 1531666500 | 39950 | 39900 | 39950 | 39900 | 348 |
| 547 | 20230829 | 115200 | 1517769600 | 39900 | 39950 | 39950 | 39900 | 76 |
| 548 | 20230829 | 115100 | 1514733600 | 39950 | 40000 | 40000 | 39900 | 248 |
| 549 | 20230829 | 115000 | 1504824250 | 39950 | 40000 | 40000 | 39950 | 146 |
| 550 | 20230829 | 114900 | 1498989600 | 39950 | 39950 | 40000 | 39950 | 88 |
| 551 | 20230829 | 114800 | 1495470450 | 39950 | 40000 | 40000 | 39950 | 52 |
| 552 | 20230829 | 114700 | 1493390650 | 39950 | 39950 | 40000 | 39900 | 298 |
| 553 | 20230829 | 114600 | 1481477000 | 39950 | 39950 | 39950 | 39900 | 390 |
| 554 | 20230829 | 114500 | 1465897100 | 39950 | 39950 | 39950 | 39900 | 123 |
| 555 | 20230829 | 114400 | 1460983850 | 40000 | 39950 | 40000 | 39950 | 302 |
| 556 | 20230829 | 114300 | 1448909200 | 39950 | 40000 | 40000 | 39950 | 72 |
| 557 | 20230829 | 114200 | 1446029350 | 40000 | 40000 | 40000 | 39950 | 94 |
| 558 | 20230829 | 114100 | 1442269550 | 40000 | 39950 | 40000 | 39950 | 154 |
| 559 | 20230829 | 114000 | 1436114850 | 39950 | 39950 | 39950 | 39900 | 285 |
| 560 | 20230829 | 113900 | 1424729250 | 39950 | 39950 | 39950 | 39900 | 230 |
| 561 | 20230829 | 113800 | 1415540900 | 40000 | 39950 | 40000 | 39950 | 199 |
| 562 | 20230829 | 113700 | 1407581300 | 39950 | 40000 | 40000 | 39950 | 50 |
| 563 | 20230829 | 113600 | 1405581850 | 40000 | 40050 | 40050 | 39950 | 373 |
| 564 | 20230829 | 113500 | 1390659400 | 40100 | 40100 | 40100 | 40100 | 158 |
| 565 | 20230829 | 113400 | 1384323600 | 40050 | 40050 | 40100 | 40000 | 103 |
| 566 | 20230829 | 113300 | 1380198400 | 40000 | 40100 | 40100 | 40000 | 60 |
| 567 | 20230829 | 113200 | 1377795000 | 40150 | 40150 | 40150 | 40150 | 165 |
| 568 | 20230829 | 113100 | 1371170250 | 40100 | 40100 | 40100 | 40100 | 13 |
| 569 | 20230829 | 113000 | 1370648950 | 40100 | 40150 | 40150 | 40050 | 272 |
| 570 | 20230829 | 112900 | 1359739550 | 40100 | 40100 | 40100 | 40100 | 25 |
| 571 | 20230829 | 112800 | 1358737050 | 40100 | 40050 | 40100 | 40050 | 9 |
| 572 | 20230829 | 112700 | 1358376250 | 40000 | 40000 | 40000 | 39950 | 262 |
| 573 | 20230829 | 112600 | 1347901250 | 40000 | 40000 | 40100 | 40000 | 813 |
| 574 | 20230829 | 112500 | 1315361300 | 40000 | 40000 | 40050 | 40000 | 58 |
| 575 | 20230829 | 112400 | 1313039350 | 40000 | 40050 | 40050 | 39950 | 149 |
| 576 | 20230829 | 112300 | 1307077650 | 40050 | 40050 | 40100 | 40050 | 389 |
| 577 | 20230829 | 112200 | 1291481700 | 40050 | 39950 | 40050 | 39950 | 20 |
| 578 | 20230829 | 112100 | 1290681450 | 40000 | 39900 | 40000 | 39900 | 448 |
| 579 | 20230829 | 112000 | 1272773500 | 39900 | 39900 | 39950 | 39900 | 474 |
| 580 | 20230829 | 111900 | 1253857800 | 39900 | 39950 | 39950 | 39900 | 152 |
| 581 | 20230829 | 111800 | 1247791400 | 39950 | 39900 | 39950 | 39900 | 128 |
| 582 | 20230829 | 111700 | 1242677950 | 39950 | 39900 | 39950 | 39900 | 315 |
| 583 | 20230829 | 111600 | 1230094050 | 39900 | 39950 | 39950 | 39900 | 73 |
| 584 | 20230829 | 111500 | 1227178150 | 40000 | 39950 | 40000 | 39950 | 54 |
| 585 | 20230829 | 111400 | 1225018450 | 39900 | 39900 | 39950 | 39900 | 541 |
| 586 | 20230829 | 111300 | 1203430600 | 39900 | 39950 | 39950 | 39900 | 186 |
| 587 | 20230829 | 111200 | 1196005400 | 39950 | 39950 | 40000 | 39950 | 66 |
| 588 | 20230829 | 111100 | 1193365700 | 40000 | 40050 | 40050 | 40000 | 227 |
| 589 | 20230829 | 111000 | 1184282850 | 40000 | 40100 | 40100 | 40000 | 62 |
| 590 | 20230829 | 110900 | 1181798500 | 40050 | 40000 | 40050 | 39900 | 276 |
| 591 | 20230829 | 110800 | 1170768900 | 40000 | 40100 | 40100 | 40000 | 322 |
| 592 | 20230829 | 110700 | 1157874750 | 40000 | 40150 | 40300 | 40000 | 189 |
| 593 | 20230829 | 110600 | 1150288300 | 40150 | 40100 | 40150 | 40050 | 383 |
| 594 | 20230829 | 110500 | 1134930100 | 40100 | 40100 | 40100 | 40100 | 129 |
| 595 | 20230829 | 110400 | 1129757200 | 40150 | 40200 | 40200 | 40100 | 64 |
| 596 | 20230829 | 110300 | 1127187850 | 40100 | 39950 | 40100 | 39950 | 779 |
| 597 | 20230829 | 110200 | 1096003350 | 39950 | 40000 | 40000 | 39900 | 607 |
| 598 | 20230829 | 110100 | 1071782750 | 39900 | 39950 | 39950 | 39900 | 302 |
| 599 | 20230829 | 110000 | 1059718800 | 39900 | 39950 | 39950 | 39900 | 83 |
| 600 | 20230829 | 105900 | 1056404600 | 39950 | 39950 | 39950 | 39950 | 278 |
| 601 | 20230829 | 105800 | 1045298500 | 39950 | 39900 | 40000 | 39900 | 76 |
| 602 | 20230829 | 105700 | 1042262700 | 39900 | 39900 | 39900 | 39850 | 412 |
| 603 | 20230829 | 105600 | 1025824450 | 39900 | 40000 | 40000 | 39850 | 329 |
| 604 | 20230829 | 105500 | 1012679150 | 39950 | 40050 | 40050 | 39950 | 179 |
| 605 | 20230829 | 105400 | 1005520950 | 40000 | 40000 | 40050 | 40000 | 67 |
| 606 | 20230829 | 105300 | 1002839400 | 39950 | 40050 | 40100 | 39950 | 232 |
| 607 | 20230829 | 105200 | 993545400 | 40000 | 40050 | 40100 | 40000 | 60 |
| 608 | 20230829 | 105100 | 991141650 | 40050 | 40050 | 40050 | 40050 | 36 |
| 609 | 20230829 | 105000 | 989699850 | 40050 | 40100 | 40150 | 40000 | 237 |
| 610 | 20230829 | 104900 | 980206700 | 40000 | 40050 | 40050 | 40000 | 562 |
| 611 | 20230829 | 104800 | 957699350 | 40050 | 40050 | 40100 | 40050 | 23 |
| 612 | 20230829 | 104700 | 956777800 | 40100 | 40150 | 40150 | 40100 | 712 |
| 613 | 20230829 | 104600 | 928193300 | 40100 | 40100 | 40150 | 40100 | 26 |
| 614 | 20230829 | 104500 | 927150300 | 40100 | 40100 | 40100 | 40050 | 102 |
| 615 | 20230829 | 104400 | 923060850 | 40150 | 40150 | 40300 | 40100 | 156 |
| 616 | 20230829 | 104300 | 916794300 | 40100 | 40050 | 40100 | 40050 | 401 |
| 617 | 20230829 | 104200 | 900715650 | 40050 | 40050 | 40050 | 40000 | 554 |
| 618 | 20230829 | 104100 | 878548500 | 40100 | 40150 | 40200 | 40100 | 197 |
| 619 | 20230829 | 104000 | 870638600 | 40100 | 40150 | 40150 | 40100 | 21 |
| 620 | 20230829 | 103900 | 869796000 | 40050 | 40200 | 40200 | 40050 | 131 |
| 621 | 20230829 | 103800 | 864535800 | 40200 | 40250 | 40250 | 40200 | 324 |
| 622 | 20230829 | 103700 | 851505050 | 40250 | 40200 | 40250 | 40200 | 59 |
| 623 | 20230829 | 103600 | 849131050 | 40200 | 40200 | 40200 | 40200 | 117 |
| 624 | 20230829 | 103500 | 844427650 | 40200 | 40200 | 40250 | 40200 | 503 |
| 625 | 20230829 | 103400 | 824207000 | 40200 | 40250 | 40250 | 40200 | 40 |
| 626 | 20230829 | 103300 | 822597350 | 40200 | 40200 | 40200 | 40200 | 12 |
| 627 | 20230829 | 103200 | 822114950 | 40250 | 40250 | 40250 | 40250 | 119 |
| 628 | 20230829 | 103100 | 817325200 | 40250 | 40250 | 40250 | 40200 | 339 |
| 629 | 20230829 | 103000 | 803680600 | 40200 | 40200 | 40200 | 40200 | 20 |
| 630 | 20230829 | 102900 | 802876600 | 40250 | 40250 | 40250 | 40200 | 163 |
| 631 | 20230829 | 102800 | 796315950 | 40250 | 40200 | 40250 | 40200 | 11 |
| 632 | 20230829 | 102700 | 795873650 | 40200 | 40100 | 40200 | 40000 | 754 |
| 633 | 20230829 | 102600 | 765620100 | 40100 | 40200 | 40200 | 40050 | 534 |
| 634 | 20230829 | 102500 | 744191450 | 40200 | 40200 | 40200 | 40150 | 90 |
| 635 | 20230829 | 102400 | 740573600 | 40200 | 40200 | 40200 | 40150 | 83 |
| 636 | 20230829 | 102300 | 737237850 | 40200 | 40200 | 40200 | 40200 | 89 |
| 637 | 20230829 | 102200 | 733660050 | 40150 | 40200 | 40200 | 40150 | 367 |
| 638 | 20230829 | 102100 | 718911050 | 40250 | 40200 | 40250 | 40200 | 5 |
| 639 | 20230829 | 102000 | 718710000 | 40200 | 40250 | 40250 | 40200 | 37 |
| 640 | 20230829 | 101900 | 717220800 | 40250 | 40200 | 40250 | 40200 | 247 |
| 641 | 20230829 | 101800 | 707291000 | 40150 | 40150 | 40200 | 40100 | 56 |
| 642 | 20230829 | 101700 | 705043200 | 40100 | 40100 | 40150 | 40100 | 50 |
| 643 | 20230829 | 101600 | 703036250 | 40150 | 40150 | 40200 | 40150 | 471 |
| 644 | 20230829 | 101500 | 684123300 | 40150 | 40100 | 40200 | 40100 | 78 |
| 645 | 20230829 | 101400 | 680988150 | 40200 | 40200 | 40200 | 40150 | 162 |
| 646 | 20230829 | 101300 | 674478450 | 40200 | 40200 | 40400 | 40200 | 209 |
| 647 | 20230829 | 101200 | 666046500 | 40200 | 40150 | 40200 | 40100 | 33 |
| 648 | 20230829 | 101100 | 664721650 | 40150 | 40050 | 40150 | 40050 | 353 |
| 649 | 20230829 | 101000 | 650583900 | 40050 | 40100 | 40150 | 40050 | 200 |
| 650 | 20230829 | 100900 | 642571150 | 40050 | 40050 | 40050 | 40050 | 6 |
| 651 | 20230829 | 100800 | 642330850 | 40150 | 40150 | 40150 | 40150 | 16 |
| 652 | 20230829 | 100700 | 641688450 | 40050 | 40100 | 40100 | 40050 | 550 |
| 653 | 20230829 | 100600 | 619659150 | 40100 | 40050 | 40150 | 40050 | 15 |
| 654 | 20230829 | 100500 | 619057450 | 40100 | 40050 | 40100 | 40050 | 47 |
| 655 | 20230829 | 100400 | 617173150 | 40050 | 40000 | 40050 | 39950 | 1082 |
| 656 | 20230829 | 100300 | 573918250 | 40000 | 39950 | 40000 | 39950 | 43 |
| 657 | 20230829 | 100200 | 572198450 | 40000 | 40000 | 40000 | 39950 | 54 |
| 658 | 20230829 | 100100 | 570038850 | 40000 | 39950 | 40000 | 39950 | 160 |
| 659 | 20230829 | 100000 | 563638950 | 39950 | 39900 | 39950 | 39800 | 885 |
| 660 | 20230829 | 095900 | 528307550 | 39950 | 39900 | 39950 | 39900 | 110 |
| 661 | 20230829 | 095800 | 523918450 | 39900 | 40050 | 40050 | 39900 | 188 |
| 662 | 20230829 | 095700 | 516408000 | 40150 | 39950 | 40150 | 39950 | 10 |
| 663 | 20230829 | 095600 | 516007850 | 39950 | 40100 | 40100 | 39900 | 768 |
| 664 | 20230829 | 095500 | 485304200 | 40100 | 40250 | 40250 | 40100 | 354 |
| 665 | 20230829 | 095400 | 471092750 | 40250 | 40200 | 40250 | 40200 | 104 |
| 666 | 20230829 | 095300 | 466906900 | 40200 | 40200 | 40200 | 40200 | 8 |
| 667 | 20230829 | 095200 | 466585300 | 40050 | 40200 | 40200 | 40050 | 94 |
| 668 | 20230829 | 095100 | 462808300 | 40400 | 40200 | 40400 | 40150 | 81 |
| 669 | 20230829 | 095000 | 459553400 | 40450 | 40200 | 40450 | 40200 | 160 |
| 670 | 20230829 | 094900 | 453088400 | 40150 | 40100 | 40150 | 40050 | 83 |
| 671 | 20230829 | 094800 | 449760100 | 40000 | 40050 | 40050 | 40000 | 82 |
| 672 | 20230829 | 094700 | 446476200 | 40200 | 40000 | 40200 | 40000 | 58 |
| 673 | 20230829 | 094600 | 444146700 | 40000 | 40050 | 40050 | 40000 | 212 |
| 674 | 20230829 | 094500 | 435656300 | 40100 | 39950 | 40100 | 39950 | 80 |
| 675 | 20230829 | 094400 | 432453050 | 40000 | 40150 | 40150 | 40000 | 229 |
| 676 | 20230829 | 094300 | 423288350 | 40200 | 40200 | 40200 | 40150 | 188 |
| 677 | 20230829 | 094200 | 415730900 | 40200 | 40200 | 40250 | 40200 | 33 |
| 678 | 20230829 | 094100 | 414404200 | 40250 | 40250 | 40250 | 40250 | 11 |
| 679 | 20230829 | 094000 | 413961450 | 40250 | 40200 | 40250 | 40200 | 47 |
| 680 | 20230829 | 093900 | 412071900 | 40150 | 40150 | 40150 | 40150 | 3 |
| 681 | 20230829 | 093800 | 411951450 | 40200 | 40150 | 40200 | 40150 | 72 |
| 682 | 20230829 | 093700 | 409057900 | 40150 | 40050 | 40150 | 40000 | 44 |
| 683 | 20230829 | 093600 | 407292950 | 40150 | 40000 | 40150 | 39900 | 240 |
| 684 | 20230829 | 093500 | 397704200 | 40000 | 40100 | 40150 | 40000 | 191 |
| 685 | 20230829 | 093400 | 390050250 | 40100 | 40150 | 40150 | 40100 | 70 |
| 686 | 20230829 | 093300 | 387239900 | 40150 | 40100 | 40150 | 40100 | 13 |
| 687 | 20230829 | 093200 | 386718450 | 40150 | 40050 | 40150 | 40050 | 55 |
| 688 | 20230829 | 093100 | 384514900 | 40100 | 40350 | 40350 | 40100 | 1969 |
| 689 | 20230829 | 093000 | 305313300 | 40300 | 40300 | 40350 | 40300 | 36 |
| 690 | 20230829 | 092900 | 303861500 | 40350 | 40350 | 40350 | 40350 | 10 |
| 691 | 20230829 | 092800 | 303458000 | 40350 | 40450 | 40450 | 40350 | 98 |
| 692 | 20230829 | 092700 | 299496150 | 40500 | 40450 | 40500 | 40450 | 76 |
| 693 | 20230829 | 092600 | 296421450 | 40500 | 40700 | 40700 | 40500 | 123 |
| 694 | 20230829 | 092500 | 291417900 | 40800 | 40700 | 40800 | 40700 | 129 |
| 695 | 20230829 | 092400 | 286157200 | 40800 | 40650 | 40800 | 40650 | 121 |
| 696 | 20230829 | 092300 | 281220850 | 40800 | 40750 | 40800 | 40500 | 284 |
| 697 | 20230829 | 092200 | 269641000 | 40750 | 40550 | 40800 | 40400 | 863 |
| 698 | 20230829 | 092100 | 234460600 | 40600 | 40300 | 40600 | 40300 | 427 |
| 699 | 20230829 | 092000 | 217151200 | 40500 | 40400 | 40500 | 40400 | 118 |
| 700 | 20230829 | 091900 | 212377300 | 40400 | 40400 | 40400 | 40250 | 168 |
| 701 | 20230829 | 091800 | 205591700 | 40450 | 40250 | 40450 | 40250 | 52 |
| 702 | 20230829 | 091700 | 203491000 | 40450 | 40250 | 40450 | 40250 | 534 |
| 703 | 20230829 | 091600 | 181912650 | 40250 | 40250 | 40250 | 40200 | 16 |
| 704 | 20230829 | 091500 | 181268950 | 40250 | 40150 | 40250 | 40150 | 15 |
| 705 | 20230829 | 091400 | 180665900 | 40200 | 40200 | 40200 | 40200 | 186 |
| 706 | 20230829 | 091300 | 173188700 | 40200 | 40200 | 40200 | 40200 | 6 |
| 707 | 20230829 | 091200 | 172947500 | 40200 | 40200 | 40350 | 40200 | 23 |
| 708 | 20230829 | 091100 | 172020500 | 40200 | 40000 | 40200 | 40000 | 1075 |
| 709 | 20230829 | 091000 | 128806400 | 40000 | 40000 | 40000 | 39950 | 55 |
| 710 | 20230829 | 090900 | 126607500 | 40000 | 39950 | 40000 | 39950 | 105 |
| 711 | 20230829 | 090800 | 122408300 | 39950 | 39900 | 39950 | 39900 | 35 |
| 712 | 20230829 | 090700 | 121010300 | 40000 | 39950 | 40000 | 39850 | 53 |
| 713 | 20230829 | 090600 | 118895050 | 40000 | 40100 | 40100 | 39950 | 1196 |
| 714 | 20230829 | 090500 | 71001050 | 40200 | 40200 | 40200 | 40200 | 18 |
| 715 | 20230829 | 090400 | 70277450 | 40200 | 40250 | 40250 | 40200 | 436 |
| 716 | 20230829 | 090300 | 52744100 | 40250 | 40250 | 40350 | 40250 | 13 |
| 717 | 20230829 | 090200 | 52220750 | 40350 | 40200 | 40350 | 40200 | 273 |
| 718 | 20230829 | 090100 | 41246000 | 40200 | 40200 | 40250 | 40200 | 13 |
| 719 | 20230829 | 090000 | 40723300 | 40200 | 40200 | 40300 | 40200 | 1013 |