37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 202200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 3 | 20230829 | 202100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230829 | 202000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230829 | 201900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230829 | 201800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230829 | 201700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230829 | 201600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230829 | 201500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230829 | 201400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230829 | 201300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230829 | 201200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230829 | 201100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230829 | 201000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230829 | 200900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230829 | 200800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230829 | 200700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230829 | 200600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230829 | 200500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230829 | 200400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230829 | 200300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230829 | 200200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230829 | 200100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230829 | 200000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230829 | 195900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230829 | 195800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230829 | 195700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230829 | 195600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230829 | 195500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230829 | 195400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230829 | 195300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230829 | 195200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 33 | 20230829 | 195100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230829 | 195000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230829 | 194900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230829 | 194800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230829 | 194700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230829 | 194600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230829 | 194500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230829 | 194400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230829 | 194300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230829 | 194200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230829 | 194100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230829 | 194000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230829 | 193900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230829 | 193800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230829 | 193700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230829 | 193600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230829 | 193500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230829 | 193400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230829 | 193300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230829 | 193200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230829 | 193100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230829 | 193000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230829 | 192900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230829 | 192800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230829 | 192700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230829 | 192600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230829 | 192500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230829 | 192400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230829 | 192300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230829 | 192200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 63 | 20230829 | 192100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230829 | 192000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230829 | 191900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230829 | 191800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230829 | 191700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230829 | 191600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230829 | 191500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230829 | 191400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230829 | 191300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230829 | 191200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230829 | 191100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230829 | 191000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230829 | 190900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230829 | 190800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230829 | 190700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230829 | 190600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230829 | 190500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230829 | 190400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230829 | 190300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230829 | 190200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230829 | 190100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230829 | 190000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230829 | 185900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230829 | 185800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230829 | 185700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230829 | 185600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230829 | 185500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230829 | 185400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230829 | 185300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230829 | 185200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 93 | 20230829 | 185100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230829 | 185000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230829 | 184900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230829 | 184800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230829 | 184700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230829 | 184600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230829 | 184500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230829 | 184400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230829 | 184300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230829 | 184200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230829 | 184100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230829 | 184000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230829 | 183900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230829 | 183800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230829 | 183700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230829 | 183600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230829 | 183500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230829 | 183400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230829 | 183300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230829 | 183200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230829 | 183100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230829 | 183000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230829 | 182900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230829 | 182800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230829 | 182700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230829 | 182600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230829 | 182500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230829 | 182400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230829 | 182300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230829 | 182200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 123 | 20230829 | 182100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230829 | 182000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230829 | 181900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230829 | 181800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230829 | 181700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230829 | 181600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230829 | 181500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230829 | 181400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230829 | 181300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230829 | 181200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230829 | 181100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230829 | 181000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230829 | 180900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230829 | 180800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230829 | 180700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230829 | 180600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230829 | 180500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230829 | 180400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230829 | 180300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230829 | 180200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230829 | 180100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230829 | 180000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230829 | 175900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230829 | 175800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230829 | 175700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230829 | 175600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230829 | 175500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230829 | 175400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230829 | 175300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230829 | 175200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 153 | 20230829 | 175100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230829 | 175000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230829 | 174900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230829 | 174800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230829 | 174700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230829 | 174600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230829 | 174500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230829 | 174400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230829 | 174300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230829 | 174200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230829 | 174100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230829 | 174000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230829 | 173900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230829 | 173800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230829 | 173700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230829 | 173600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230829 | 173500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230829 | 173400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230829 | 173300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230829 | 173200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230829 | 173100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230829 | 173000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230829 | 172900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230829 | 172800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230829 | 172700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230829 | 172600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230829 | 172500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230829 | 172400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230829 | 172300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230829 | 172200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 183 | 20230829 | 172100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230829 | 172000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230829 | 171900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20230829 | 171800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230829 | 171700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230829 | 171600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230829 | 171500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20230829 | 171400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20230829 | 171300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20230829 | 171200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20230829 | 171100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20230829 | 171000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20230829 | 170900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20230829 | 170800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20230829 | 170700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20230829 | 170600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20230829 | 170500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20230829 | 170400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20230829 | 170300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20230829 | 170200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20230829 | 170100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20230829 | 170000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20230829 | 165900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20230829 | 165800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20230829 | 165700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20230829 | 165600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20230829 | 165500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20230829 | 165400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20230829 | 165300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20230829 | 165200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 213 | 20230829 | 165100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20230829 | 165000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20230829 | 164900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20230829 | 164800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20230829 | 164700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20230829 | 164600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20230829 | 164500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20230829 | 164400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20230829 | 164300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20230829 | 164200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20230829 | 164100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20230829 | 164000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230829 | 163900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230829 | 163800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230829 | 163700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230829 | 163600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20230829 | 163500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20230829 | 163400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20230829 | 163300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20230829 | 163200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20230829 | 163100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20230829 | 163000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20230829 | 162900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20230829 | 162800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20230829 | 162700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20230829 | 162600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20230829 | 162500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20230829 | 162400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20230829 | 162300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20230829 | 162200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 243 | 20230829 | 162100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20230829 | 162000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20230829 | 161900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20230829 | 161800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20230829 | 161700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 248 | 20230829 | 161600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20230829 | 161500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20230829 | 161400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20230829 | 161300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20230829 | 161200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20230829 | 161100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20230829 | 161000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 255 | 20230829 | 160900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 256 | 20230829 | 160800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 257 | 20230829 | 160700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 258 | 20230829 | 160600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 259 | 20230829 | 160500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 260 | 20230829 | 160400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 261 | 20230829 | 160300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 262 | 20230829 | 160200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 263 | 20230829 | 160100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 264 | 20230829 | 160000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 265 | 20230829 | 155900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 266 | 20230829 | 155800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 267 | 20230829 | 155700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 268 | 20230829 | 155600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 269 | 20230829 | 155500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 270 | 20230829 | 155400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 271 | 20230829 | 155300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 272 | 20230829 | 155200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 273 | 20230829 | 155100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 274 | 20230829 | 155000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 275 | 20230829 | 154900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 276 | 20230829 | 154800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 277 | 20230829 | 154700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 278 | 20230829 | 154600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 279 | 20230829 | 154500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 280 | 20230829 | 154400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 281 | 20230829 | 154300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 282 | 20230829 | 154200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 283 | 20230829 | 154100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 284 | 20230829 | 154000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 285 | 20230829 | 153900 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 286 | 20230829 | 153800 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 287 | 20230829 | 153700 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 288 | 20230829 | 153600 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 289 | 20230829 | 153500 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 290 | 20230829 | 153400 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 291 | 20230829 | 153300 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 292 | 20230829 | 153200 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 293 | 20230829 | 153100 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 294 | 20230829 | 153000 | 10124320350 | 25550 | 25550 | 25550 | 25550 | 10169 |
| 295 | 20230829 | 152900 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 296 | 20230829 | 152800 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 297 | 20230829 | 152700 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 298 | 20230829 | 152600 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 299 | 20230829 | 152500 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 300 | 20230829 | 152400 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 301 | 20230829 | 152300 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 302 | 20230829 | 152200 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 303 | 20230829 | 152100 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 304 | 20230829 | 152000 | 9864502400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 305 | 20230829 | 151900 | 9864502400 | 25500 | 25450 | 25550 | 25300 | 4633 |
| 306 | 20230829 | 151800 | 9746364550 | 25450 | 25350 | 25450 | 25300 | 891 |
| 307 | 20230829 | 151700 | 9723735850 | 25350 | 25350 | 25350 | 25350 | 27 |
| 308 | 20230829 | 151600 | 9723051400 | 25350 | 25350 | 25350 | 25300 | 75 |
| 309 | 20230829 | 151500 | 9721150300 | 25350 | 25450 | 25450 | 25150 | 1816 |
| 310 | 20230829 | 151400 | 9675332150 | 25450 | 25400 | 25450 | 25400 | 747 |
| 311 | 20230829 | 151300 | 9656348700 | 25400 | 25300 | 25400 | 25300 | 1588 |
| 312 | 20230829 | 151200 | 9616162950 | 25300 | 25250 | 25300 | 25250 | 443 |
| 313 | 20230829 | 151100 | 9604976900 | 25250 | 25200 | 25250 | 25150 | 44 |
| 314 | 20230829 | 151000 | 9603869100 | 25250 | 25150 | 25250 | 25150 | 300 |
| 315 | 20230829 | 150900 | 9596307550 | 25150 | 25200 | 25250 | 25150 | 1451 |
| 316 | 20230829 | 150800 | 9559775350 | 25150 | 25250 | 25250 | 25150 | 657 |
| 317 | 20230829 | 150700 | 9543214400 | 25200 | 25150 | 25200 | 25150 | 1222 |
| 318 | 20230829 | 150600 | 9512470850 | 25250 | 25200 | 25250 | 25150 | 546 |
| 319 | 20230829 | 150500 | 9498724100 | 25200 | 25250 | 25300 | 25200 | 1588 |
| 320 | 20230829 | 150400 | 9458680700 | 25250 | 25300 | 25300 | 25200 | 2326 |
| 321 | 20230829 | 150300 | 9400026200 | 25300 | 25250 | 25300 | 25250 | 344 |
| 322 | 20230829 | 150200 | 9391339600 | 25300 | 25250 | 25300 | 25200 | 3335 |
| 323 | 20230829 | 150100 | 9307274300 | 25300 | 25250 | 25300 | 25200 | 924 |
| 324 | 20230829 | 150000 | 9283969950 | 25250 | 25250 | 25300 | 25200 | 731 |
| 325 | 20230829 | 145900 | 9265522900 | 25300 | 25250 | 25350 | 25200 | 340 |
| 326 | 20230829 | 145800 | 9256942000 | 25250 | 25300 | 25300 | 25200 | 1054 |
| 327 | 20230829 | 145700 | 9230350750 | 25300 | 25300 | 25350 | 25250 | 953 |
| 328 | 20230829 | 145600 | 9206284900 | 25250 | 25300 | 25350 | 25250 | 452 |
| 329 | 20230829 | 145500 | 9194854200 | 25250 | 25300 | 25350 | 25250 | 1657 |
| 330 | 20230829 | 145400 | 9152959350 | 25250 | 25300 | 25300 | 25250 | 391 |
| 331 | 20230829 | 145300 | 9143085700 | 25300 | 25250 | 25300 | 25250 | 622 |
| 332 | 20230829 | 145200 | 9127379550 | 25250 | 25350 | 25350 | 25250 | 738 |
| 333 | 20230829 | 145100 | 9108735900 | 25300 | 25250 | 25300 | 25250 | 528 |
| 334 | 20230829 | 145000 | 9095393850 | 25300 | 25300 | 25350 | 25250 | 1208 |
| 335 | 20230829 | 144900 | 9064864900 | 25350 | 25250 | 25350 | 25250 | 972 |
| 336 | 20230829 | 144800 | 9040299050 | 25300 | 25300 | 25300 | 25250 | 2286 |
| 337 | 20230829 | 144700 | 8982574850 | 25300 | 25350 | 25350 | 25300 | 4937 |
| 338 | 20230829 | 144600 | 8857668700 | 25300 | 25350 | 25350 | 25300 | 259 |
| 339 | 20230829 | 144500 | 8851111850 | 25350 | 25450 | 25450 | 25350 | 373 |
| 340 | 20230829 | 144400 | 8841656150 | 25400 | 25300 | 25400 | 25300 | 1701 |
| 341 | 20230829 | 144300 | 8798519750 | 25350 | 25400 | 25400 | 25350 | 480 |
| 342 | 20230829 | 144200 | 8786351250 | 25350 | 25450 | 25450 | 25350 | 719 |
| 343 | 20230829 | 144100 | 8768108850 | 25400 | 25350 | 25400 | 25300 | 1616 |
| 344 | 20230829 | 144000 | 8727122050 | 25350 | 25350 | 25400 | 25300 | 1327 |
| 345 | 20230829 | 143900 | 8693508650 | 25300 | 25350 | 25350 | 25300 | 436 |
| 346 | 20230829 | 143800 | 8682475250 | 25300 | 25350 | 25350 | 25300 | 947 |
| 347 | 20230829 | 143700 | 8658496500 | 25400 | 25400 | 25400 | 25350 | 667 |
| 348 | 20230829 | 143600 | 8641587850 | 25350 | 25400 | 25400 | 25350 | 534 |
| 349 | 20230829 | 143500 | 8628050850 | 25400 | 25400 | 25450 | 25400 | 1104 |
| 350 | 20230829 | 143400 | 8600008700 | 25450 | 25400 | 25450 | 25350 | 359 |
| 351 | 20230829 | 143300 | 8590900300 | 25400 | 25350 | 25450 | 25350 | 1155 |
| 352 | 20230829 | 143200 | 8561586250 | 25400 | 25350 | 25450 | 25350 | 666 |
| 353 | 20230829 | 143100 | 8544687900 | 25350 | 25400 | 25400 | 25350 | 557 |
| 354 | 20230829 | 143000 | 8530567850 | 25350 | 25400 | 25400 | 25350 | 1199 |
| 355 | 20230829 | 142900 | 8500173050 | 25350 | 25450 | 25450 | 25300 | 2814 |
| 356 | 20230829 | 142800 | 8428843550 | 25400 | 25400 | 25450 | 25400 | 911 |
| 357 | 20230829 | 142700 | 8405704000 | 25400 | 25500 | 25500 | 25400 | 747 |
| 358 | 20230829 | 142600 | 8386695400 | 25500 | 25450 | 25500 | 25450 | 478 |
| 359 | 20230829 | 142500 | 8374530000 | 25500 | 25500 | 25500 | 25500 | 273 |
| 360 | 20230829 | 142400 | 8367568500 | 25500 | 25550 | 25550 | 25500 | 1166 |
| 361 | 20230829 | 142300 | 8337827450 | 25550 | 25550 | 25600 | 25550 | 578 |
| 362 | 20230829 | 142200 | 8323059500 | 25600 | 25550 | 25600 | 25550 | 297 |
| 363 | 20230829 | 142100 | 8315471100 | 25600 | 25500 | 25600 | 25500 | 585 |
| 364 | 20230829 | 142000 | 8300545350 | 25550 | 25500 | 25550 | 25500 | 55 |
| 365 | 20230829 | 141900 | 8299140150 | 25500 | 25550 | 25550 | 25500 | 331 |
| 366 | 20230829 | 141800 | 8290695250 | 25500 | 25500 | 25500 | 25450 | 457 |
| 367 | 20230829 | 141700 | 8279058900 | 25500 | 25500 | 25550 | 25450 | 216 |
| 368 | 20230829 | 141600 | 8273557950 | 25500 | 25550 | 25550 | 25500 | 586 |
| 369 | 20230829 | 141500 | 8258614900 | 25500 | 25500 | 25550 | 25500 | 181 |
| 370 | 20230829 | 141400 | 8253998250 | 25550 | 25500 | 25550 | 25500 | 330 |
| 371 | 20230829 | 141300 | 8245582400 | 25550 | 25500 | 25550 | 25500 | 139 |
| 372 | 20230829 | 141200 | 8242036750 | 25550 | 25550 | 25550 | 25550 | 1 |
| 373 | 20230829 | 141100 | 8242011200 | 25600 | 25600 | 25600 | 25600 | 93 |
| 374 | 20230829 | 141000 | 8239630400 | 25600 | 25550 | 25650 | 25550 | 515 |
| 375 | 20230829 | 140900 | 8226466400 | 25550 | 25500 | 25550 | 25500 | 333 |
| 376 | 20230829 | 140800 | 8217973150 | 25500 | 25500 | 25550 | 25500 | 166 |
| 377 | 20230829 | 140700 | 8213740100 | 25550 | 25550 | 25550 | 25550 | 202 |
| 378 | 20230829 | 140600 | 8208579000 | 25550 | 25550 | 25550 | 25550 | 63 |
| 379 | 20230829 | 140500 | 8206969350 | 25550 | 25600 | 25650 | 25550 | 201 |
| 380 | 20230829 | 140400 | 8201828700 | 25600 | 25550 | 25600 | 25500 | 2269 |
| 381 | 20230829 | 140300 | 8143954100 | 25600 | 25650 | 25650 | 25600 | 120 |
| 382 | 20230829 | 140200 | 8140877300 | 25700 | 25600 | 25700 | 25600 | 470 |
| 383 | 20230829 | 140100 | 8128833750 | 25600 | 25600 | 25600 | 25550 | 211 |
| 384 | 20230829 | 140000 | 8123438400 | 25600 | 25600 | 25600 | 25550 | 308 |
| 385 | 20230829 | 135900 | 8115556200 | 25600 | 25550 | 25600 | 25550 | 397 |
| 386 | 20230829 | 135800 | 8105412700 | 25550 | 25550 | 25600 | 25550 | 224 |
| 387 | 20230829 | 135700 | 8099689450 | 25550 | 25600 | 25600 | 25550 | 183 |
| 388 | 20230829 | 135600 | 8095012750 | 25550 | 25550 | 25550 | 25550 | 249 |
| 389 | 20230829 | 135500 | 8088650800 | 25600 | 25550 | 25600 | 25550 | 102 |
| 390 | 20230829 | 135400 | 8086043950 | 25600 | 25550 | 25600 | 25550 | 452 |
| 391 | 20230829 | 135300 | 8074492600 | 25600 | 25500 | 25600 | 25500 | 299 |
| 392 | 20230829 | 135200 | 8066864550 | 25500 | 25500 | 25550 | 25500 | 139 |
| 393 | 20230829 | 135100 | 8063319950 | 25550 | 25550 | 25550 | 25500 | 599 |
| 394 | 20230829 | 135000 | 8048045350 | 25500 | 25500 | 25500 | 25500 | 295 |
| 395 | 20230829 | 134900 | 8040522850 | 25550 | 25500 | 25550 | 25500 | 703 |
| 396 | 20230829 | 134800 | 8022596250 | 25500 | 25500 | 25500 | 25500 | 815 |
| 397 | 20230829 | 134700 | 8001813750 | 25500 | 25500 | 25600 | 25500 | 368 |
| 398 | 20230829 | 134600 | 7992427000 | 25500 | 25550 | 25600 | 25500 | 270 |
| 399 | 20230829 | 134500 | 7985534200 | 25650 | 25600 | 25650 | 25550 | 651 |
| 400 | 20230829 | 134400 | 7968886850 | 25550 | 25550 | 25600 | 25550 | 161 |
| 401 | 20230829 | 134300 | 7964773150 | 25550 | 25650 | 25650 | 25550 | 161 |
| 402 | 20230829 | 134200 | 7960658700 | 25600 | 25600 | 25650 | 25550 | 623 |
| 403 | 20230829 | 134100 | 7944736150 | 25600 | 25550 | 25600 | 25500 | 389 |
| 404 | 20230829 | 134000 | 7934800850 | 25650 | 25600 | 25650 | 25500 | 3299 |
| 405 | 20230829 | 133900 | 7850498500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 406 | 20230829 | 133800 | 7850498500 | 25650 | 25600 | 25650 | 25600 | 283 |
| 407 | 20230829 | 133700 | 7843251100 | 25650 | 25700 | 25700 | 25600 | 142 |
| 408 | 20230829 | 133600 | 7839608700 | 25650 | 25650 | 25650 | 25600 | 291 |
| 409 | 20230829 | 133500 | 7832145600 | 25650 | 25600 | 25650 | 25600 | 266 |
| 410 | 20230829 | 133400 | 7825335950 | 25600 | 25650 | 25650 | 25600 | 959 |
| 411 | 20230829 | 133300 | 7800781050 | 25650 | 25650 | 25650 | 25600 | 333 |
| 412 | 20230829 | 133200 | 7792246800 | 25650 | 25650 | 25650 | 25600 | 210 |
| 413 | 20230829 | 133100 | 7786867100 | 25700 | 25650 | 25700 | 25650 | 188 |
| 414 | 20230829 | 133000 | 7782044850 | 25700 | 25650 | 25700 | 25650 | 107 |
| 415 | 20230829 | 132900 | 7779299800 | 25650 | 25700 | 25700 | 25650 | 280 |
| 416 | 20230829 | 132800 | 7772116750 | 25600 | 25650 | 25700 | 25600 | 136 |
| 417 | 20230829 | 132700 | 7768628400 | 25700 | 25650 | 25700 | 25550 | 2379 |
| 418 | 20230829 | 132600 | 7707684500 | 25650 | 25750 | 25750 | 25650 | 705 |
| 419 | 20230829 | 132500 | 7689565600 | 25800 | 25750 | 25800 | 25700 | 1156 |
| 420 | 20230829 | 132400 | 7659834600 | 25750 | 25750 | 25750 | 25750 | 857 |
| 421 | 20230829 | 132300 | 7637766850 | 25800 | 25800 | 25800 | 25800 | 10 |
| 422 | 20230829 | 132200 | 7637508850 | 25850 | 25850 | 25850 | 25850 | 1000 |
| 423 | 20230829 | 132100 | 7611658850 | 25900 | 25850 | 25900 | 25850 | 10 |
| 424 | 20230829 | 132000 | 7611400300 | 25800 | 25750 | 25800 | 25750 | 696 |
| 425 | 20230829 | 131900 | 7593449350 | 25800 | 25800 | 25800 | 25750 | 189 |
| 426 | 20230829 | 131800 | 7588582500 | 25750 | 25750 | 25800 | 25750 | 174 |
| 427 | 20230829 | 131700 | 7584101900 | 25800 | 25800 | 25850 | 25800 | 758 |
| 428 | 20230829 | 131600 | 7564543050 | 25850 | 25800 | 25850 | 25750 | 430 |
| 429 | 20230829 | 131500 | 7553449050 | 25800 | 25800 | 25850 | 25800 | 318 |
| 430 | 20230829 | 131400 | 7545244600 | 25750 | 25750 | 25800 | 25750 | 757 |
| 431 | 20230829 | 131300 | 7525738750 | 25800 | 25800 | 25800 | 25750 | 742 |
| 432 | 20230829 | 131200 | 7506617700 | 25800 | 25800 | 25850 | 25750 | 187 |
| 433 | 20230829 | 131100 | 7501793500 | 25800 | 25850 | 25850 | 25800 | 434 |
| 434 | 20230829 | 131000 | 7490580050 | 25850 | 25850 | 25850 | 25850 | 182 |
| 435 | 20230829 | 130900 | 7485875350 | 25850 | 25900 | 25900 | 25850 | 286 |
| 436 | 20230829 | 130800 | 7478478750 | 25900 | 25850 | 25900 | 25800 | 317 |
| 437 | 20230829 | 130700 | 7470286500 | 25850 | 25900 | 25900 | 25850 | 63 |
| 438 | 20230829 | 130600 | 7468656950 | 25900 | 25850 | 25900 | 25850 | 655 |
| 439 | 20230829 | 130500 | 7451725150 | 25850 | 25850 | 25850 | 25800 | 1174 |
| 440 | 20230829 | 130400 | 7421392950 | 25850 | 25900 | 25900 | 25850 | 490 |
| 441 | 20230829 | 130300 | 7408708650 | 25900 | 25900 | 25900 | 25900 | 400 |
| 442 | 20230829 | 130200 | 7398348650 | 25900 | 25900 | 25950 | 25900 | 343 |
| 443 | 20230829 | 130100 | 7389461450 | 25950 | 25950 | 25950 | 25950 | 0 |
| 444 | 20230829 | 130000 | 7389461450 | 25950 | 25950 | 25950 | 25950 | 59 |
| 445 | 20230829 | 125900 | 7387930400 | 25950 | 25950 | 25950 | 25950 | 470 |
| 446 | 20230829 | 125800 | 7375733900 | 26000 | 25950 | 26000 | 25950 | 119 |
| 447 | 20230829 | 125700 | 7372644900 | 25950 | 25950 | 25950 | 25950 | 3 |
| 448 | 20230829 | 125600 | 7372567050 | 25950 | 25950 | 25950 | 25950 | 56 |
| 449 | 20230829 | 125500 | 7371113850 | 26000 | 25950 | 26000 | 25950 | 288 |
| 450 | 20230829 | 125400 | 7363633350 | 25950 | 25950 | 25950 | 25950 | 80 |
| 451 | 20230829 | 125300 | 7361557350 | 26000 | 25950 | 26000 | 25950 | 1412 |
| 452 | 20230829 | 125200 | 7324915900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 453 | 20230829 | 125100 | 7324915900 | 25950 | 25950 | 25950 | 25950 | 58 |
| 454 | 20230829 | 125000 | 7323410800 | 26000 | 26000 | 26000 | 26000 | 4 |
| 455 | 20230829 | 124900 | 7323306800 | 26000 | 26000 | 26000 | 26000 | 1 |
| 456 | 20230829 | 124800 | 7323280800 | 25950 | 25950 | 25950 | 25950 | 149 |
| 457 | 20230829 | 124700 | 7319414250 | 26000 | 25950 | 26000 | 25950 | 640 |
| 458 | 20230829 | 124600 | 7302806200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 459 | 20230829 | 124500 | 7302806200 | 25950 | 26000 | 26000 | 25950 | 39 |
| 460 | 20230829 | 124400 | 7301794100 | 26000 | 25950 | 26000 | 25950 | 23 |
| 461 | 20230829 | 124300 | 7301197200 | 25950 | 25950 | 25950 | 25950 | 55 |
| 462 | 20230829 | 124200 | 7299769950 | 26000 | 26000 | 26000 | 26000 | 4 |
| 463 | 20230829 | 124100 | 7299665950 | 26000 | 26000 | 26000 | 26000 | 96 |
| 464 | 20230829 | 124000 | 7297169950 | 25950 | 26000 | 26000 | 25950 | 61 |
| 465 | 20230829 | 123900 | 7295585950 | 25950 | 25950 | 25950 | 25950 | 271 |
| 466 | 20230829 | 123800 | 7288553500 | 25950 | 26000 | 26000 | 25950 | 5 |
| 467 | 20230829 | 123700 | 7288423700 | 26000 | 25950 | 26000 | 25950 | 132 |
| 468 | 20230829 | 123600 | 7284995600 | 25950 | 26000 | 26000 | 25950 | 152 |
| 469 | 20230829 | 123500 | 7281044200 | 25950 | 26000 | 26000 | 25950 | 140 |
| 470 | 20230829 | 123400 | 7277408400 | 26000 | 26000 | 26050 | 26000 | 99 |
| 471 | 20230829 | 123300 | 7274832900 | 25950 | 26000 | 26000 | 25950 | 200 |
| 472 | 20230829 | 123200 | 7269635500 | 26050 | 26000 | 26050 | 26000 | 130 |
| 473 | 20230829 | 123100 | 7266249900 | 26100 | 26000 | 26100 | 26000 | 21 |
| 474 | 20230829 | 123000 | 7265703800 | 26000 | 26000 | 26000 | 26000 | 40 |
| 475 | 20230829 | 122900 | 7264663800 | 26000 | 26050 | 26100 | 26000 | 2079 |
| 476 | 20230829 | 122800 | 7210605950 | 26050 | 26050 | 26050 | 26050 | 519 |
| 477 | 20230829 | 122700 | 7197086000 | 26100 | 26000 | 26100 | 26000 | 40 |
| 478 | 20230829 | 122600 | 7196044600 | 26050 | 26050 | 26050 | 26050 | 392 |
| 479 | 20230829 | 122500 | 7185833000 | 26050 | 26050 | 26050 | 26050 | 334 |
| 480 | 20230829 | 122400 | 7177132300 | 26050 | 26050 | 26050 | 26050 | 288 |
| 481 | 20230829 | 122300 | 7169629900 | 26050 | 26150 | 26150 | 26050 | 1778 |
| 482 | 20230829 | 122200 | 7123207350 | 26150 | 26150 | 26150 | 26150 | 11 |
| 483 | 20230829 | 122100 | 7122919700 | 26150 | 26100 | 26150 | 26100 | 387 |
| 484 | 20230829 | 122000 | 7112806150 | 26150 | 26150 | 26150 | 26150 | 391 |
| 485 | 20230829 | 121900 | 7102581500 | 26200 | 26150 | 26200 | 26150 | 537 |
| 486 | 20230829 | 121800 | 7088538750 | 26150 | 26150 | 26150 | 26150 | 36 |
| 487 | 20230829 | 121700 | 7087597350 | 26150 | 26150 | 26150 | 26150 | 147 |
| 488 | 20230829 | 121600 | 7083753300 | 26200 | 26200 | 26200 | 26200 | 30 |
| 489 | 20230829 | 121500 | 7082967300 | 26200 | 26200 | 26250 | 26200 | 236 |
| 490 | 20230829 | 121400 | 7076784050 | 26200 | 26250 | 26250 | 26200 | 383 |
| 491 | 20230829 | 121300 | 7066744350 | 26250 | 26250 | 26250 | 26250 | 106 |
| 492 | 20230829 | 121200 | 7063961850 | 26250 | 26250 | 26250 | 26250 | 177 |
| 493 | 20230829 | 121100 | 7059315600 | 26300 | 26300 | 26300 | 26300 | 300 |
| 494 | 20230829 | 121000 | 7051425600 | 26300 | 26250 | 26300 | 26250 | 61 |
| 495 | 20230829 | 120900 | 7049824200 | 26250 | 26300 | 26300 | 26250 | 417 |
| 496 | 20230829 | 120800 | 7038867600 | 26300 | 26250 | 26300 | 26250 | 151 |
| 497 | 20230829 | 120700 | 7034903800 | 26250 | 26250 | 26350 | 26250 | 2925 |
| 498 | 20230829 | 120600 | 6957981350 | 26250 | 26250 | 26250 | 26250 | 707 |
| 499 | 20230829 | 120500 | 6939422600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 500 | 20230829 | 120400 | 6939422600 | 26250 | 26300 | 26300 | 26250 | 212 |
| 501 | 20230829 | 120300 | 6933852600 | 26250 | 26300 | 26300 | 26250 | 725 |
| 502 | 20230829 | 120200 | 6914807600 | 26300 | 26200 | 26300 | 26200 | 1076 |
| 503 | 20230829 | 120100 | 6886523950 | 26200 | 26200 | 26300 | 26200 | 792 |
| 504 | 20230829 | 120000 | 6865730800 | 26250 | 26250 | 26250 | 26250 | 45 |
| 505 | 20230829 | 115900 | 6864549550 | 26250 | 26250 | 26250 | 26250 | 91 |
| 506 | 20230829 | 115800 | 6862160800 | 26300 | 26250 | 26300 | 26250 | 235 |
| 507 | 20230829 | 115700 | 6855985800 | 26250 | 26300 | 26300 | 26250 | 57 |
| 508 | 20230829 | 115600 | 6854489500 | 26300 | 26250 | 26300 | 26250 | 1769 |
| 509 | 20230829 | 115500 | 6808048450 | 26200 | 26150 | 26200 | 26150 | 1094 |
| 510 | 20230829 | 115400 | 6779406550 | 26150 | 26150 | 26150 | 26150 | 22 |
| 511 | 20230829 | 115300 | 6778831250 | 26150 | 26150 | 26150 | 26150 | 684 |
| 512 | 20230829 | 115200 | 6760944650 | 26150 | 26150 | 26200 | 26150 | 758 |
| 513 | 20230829 | 115100 | 6741122900 | 26200 | 26200 | 26200 | 26200 | 236 |
| 514 | 20230829 | 115000 | 6734939700 | 26200 | 26200 | 26200 | 26150 | 921 |
| 515 | 20230829 | 114900 | 6710812900 | 26200 | 26150 | 26200 | 26150 | 904 |
| 516 | 20230829 | 114800 | 6687130600 | 26200 | 26200 | 26250 | 26200 | 973 |
| 517 | 20230829 | 114700 | 6661627750 | 26200 | 26250 | 26250 | 26100 | 1310 |
| 518 | 20230829 | 114600 | 6627321000 | 26250 | 26050 | 26250 | 26050 | 4007 |
| 519 | 20230829 | 114500 | 6522426200 | 26100 | 26050 | 26100 | 26000 | 6001 |
| 520 | 20230829 | 114400 | 6365943050 | 26000 | 26000 | 26050 | 25950 | 855 |
| 521 | 20230829 | 114300 | 6343706850 | 26000 | 26000 | 26000 | 26000 | 87 |
| 522 | 20230829 | 114200 | 6341444850 | 26000 | 26000 | 26050 | 25900 | 781 |
| 523 | 20230829 | 114100 | 6321158850 | 26000 | 26000 | 26050 | 26000 | 98 |
| 524 | 20230829 | 114000 | 6318610800 | 26000 | 26000 | 26000 | 26000 | 1082 |
| 525 | 20230829 | 113900 | 6290478800 | 25950 | 25900 | 25950 | 25900 | 621 |
| 526 | 20230829 | 113800 | 6274366250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 527 | 20230829 | 113700 | 6274366250 | 25900 | 25900 | 25900 | 25900 | 108 |
| 528 | 20230829 | 113600 | 6271569050 | 25900 | 25900 | 25900 | 25900 | 1364 |
| 529 | 20230829 | 113500 | 6236241450 | 25900 | 25900 | 25950 | 25900 | 221 |
| 530 | 20230829 | 113400 | 6230517350 | 25900 | 25900 | 25900 | 25900 | 67 |
| 531 | 20230829 | 113300 | 6228782050 | 25900 | 25900 | 25950 | 25900 | 115 |
| 532 | 20230829 | 113200 | 6225803500 | 25900 | 25850 | 25900 | 25800 | 313 |
| 533 | 20230829 | 113100 | 6217697350 | 25850 | 25850 | 25950 | 25850 | 384 |
| 534 | 20230829 | 113000 | 6207770650 | 25950 | 25900 | 25950 | 25900 | 976 |
| 535 | 20230829 | 112900 | 6182491750 | 25900 | 25850 | 25950 | 25850 | 1223 |
| 536 | 20230829 | 112800 | 6150761050 | 25850 | 25850 | 25900 | 25800 | 1412 |
| 537 | 20230829 | 112700 | 6114213250 | 25850 | 25700 | 25850 | 25700 | 458 |
| 538 | 20230829 | 112600 | 6102409750 | 25700 | 25700 | 25750 | 25700 | 260 |
| 539 | 20230829 | 112500 | 6095724800 | 25700 | 25700 | 25750 | 25700 | 121 |
| 540 | 20230829 | 112400 | 6092614050 | 25700 | 25700 | 25750 | 25700 | 787 |
| 541 | 20230829 | 112300 | 6072372250 | 25700 | 25700 | 25700 | 25700 | 590 |
| 542 | 20230829 | 112200 | 6057209250 | 25700 | 25650 | 25750 | 25650 | 231 |
| 543 | 20230829 | 112100 | 6051278250 | 25700 | 25700 | 25700 | 25650 | 1002 |
| 544 | 20230829 | 112000 | 6025527450 | 25700 | 25650 | 25700 | 25650 | 266 |
| 545 | 20230829 | 111900 | 6018697850 | 25750 | 25650 | 25750 | 25650 | 147 |
| 546 | 20230829 | 111800 | 6014921750 | 25700 | 25700 | 25700 | 25650 | 128 |
| 547 | 20230829 | 111700 | 6011632300 | 25750 | 25750 | 25750 | 25700 | 209 |
| 548 | 20230829 | 111600 | 6006257200 | 25750 | 25750 | 25750 | 25750 | 85 |
| 549 | 20230829 | 111500 | 6004068450 | 25750 | 25700 | 25800 | 25700 | 241 |
| 550 | 20230829 | 111400 | 5997865400 | 25700 | 25750 | 25750 | 25700 | 256 |
| 551 | 20230829 | 111300 | 5991281300 | 25750 | 25750 | 25750 | 25750 | 579 |
| 552 | 20230829 | 111200 | 5976372050 | 25750 | 25750 | 25800 | 25750 | 171 |
| 553 | 20230829 | 111100 | 5971966550 | 25800 | 25850 | 25850 | 25800 | 31 |
| 554 | 20230829 | 111000 | 5971166650 | 25950 | 25700 | 25950 | 25700 | 1041 |
| 555 | 20230829 | 110900 | 5944218850 | 25700 | 25700 | 25750 | 25650 | 444 |
| 556 | 20230829 | 110800 | 5932810600 | 25650 | 25750 | 25750 | 25650 | 130 |
| 557 | 20230829 | 110700 | 5929473300 | 25700 | 25600 | 25700 | 25550 | 613 |
| 558 | 20230829 | 110600 | 5913751050 | 25600 | 25750 | 25750 | 25600 | 1154 |
| 559 | 20230829 | 110500 | 5884175800 | 25600 | 25750 | 25750 | 25600 | 1210 |
| 560 | 20230829 | 110400 | 5853114250 | 25750 | 25750 | 25750 | 25750 | 227 |
| 561 | 20230829 | 110300 | 5847269000 | 25750 | 25900 | 25900 | 25700 | 46 |
| 562 | 20230829 | 110200 | 5846085450 | 25700 | 25750 | 25950 | 25700 | 1190 |
| 563 | 20230829 | 110100 | 5815324200 | 25700 | 25750 | 25800 | 25700 | 261 |
| 564 | 20230829 | 110000 | 5808604250 | 25700 | 25750 | 25800 | 25700 | 247 |
| 565 | 20230829 | 105900 | 5802245950 | 25750 | 25700 | 25750 | 25700 | 405 |
| 566 | 20230829 | 105800 | 5791821850 | 25750 | 25750 | 25750 | 25700 | 256 |
| 567 | 20230829 | 105700 | 5785242450 | 25600 | 25800 | 25850 | 25550 | 3885 |
| 568 | 20230829 | 105600 | 5685545800 | 25800 | 25850 | 25850 | 25800 | 735 |
| 569 | 20230829 | 105500 | 5666566100 | 25900 | 25950 | 25950 | 25850 | 442 |
| 570 | 20230829 | 105400 | 5655125450 | 25950 | 25950 | 26000 | 25850 | 247 |
| 571 | 20230829 | 105300 | 5648715950 | 25850 | 25850 | 26000 | 25850 | 281 |
| 572 | 20230829 | 105200 | 5641438150 | 25850 | 25800 | 25950 | 25800 | 332 |
| 573 | 20230829 | 105100 | 5632850400 | 25900 | 25900 | 25950 | 25800 | 252 |
| 574 | 20230829 | 105000 | 5626324650 | 25800 | 25950 | 25950 | 25800 | 163 |
| 575 | 20230829 | 104900 | 5622096150 | 25950 | 26000 | 26050 | 25900 | 274 |
| 576 | 20230829 | 104800 | 5614979500 | 26050 | 26000 | 26050 | 25900 | 3718 |
| 577 | 20230829 | 104700 | 5518615000 | 26050 | 25950 | 26050 | 25950 | 2625 |
| 578 | 20230829 | 104600 | 5450295100 | 25950 | 25950 | 26050 | 25950 | 3072 |
| 579 | 20230829 | 104500 | 5370396750 | 25950 | 25800 | 25950 | 25800 | 5469 |
| 580 | 20230829 | 104400 | 5228840250 | 25800 | 25750 | 25800 | 25700 | 344 |
| 581 | 20230829 | 104300 | 5219978400 | 25700 | 25700 | 25750 | 25700 | 305 |
| 582 | 20230829 | 104200 | 5212130950 | 25700 | 25700 | 25750 | 25700 | 345 |
| 583 | 20230829 | 104100 | 5203260400 | 25700 | 25650 | 25750 | 25650 | 647 |
| 584 | 20230829 | 104000 | 5186642300 | 25650 | 25700 | 25750 | 25650 | 67 |
| 585 | 20230829 | 103900 | 5184919900 | 25700 | 25650 | 25700 | 25650 | 269 |
| 586 | 20230829 | 103800 | 5178012250 | 25750 | 25700 | 25750 | 25700 | 942 |
| 587 | 20230829 | 103700 | 5153794350 | 25750 | 25700 | 25750 | 25700 | 395 |
| 588 | 20230829 | 103600 | 5143625950 | 25700 | 25700 | 25750 | 25700 | 472 |
| 589 | 20230829 | 103500 | 5131486300 | 25750 | 25750 | 25750 | 25700 | 322 |
| 590 | 20230829 | 103400 | 5123195300 | 25750 | 25750 | 25800 | 25700 | 583 |
| 591 | 20230829 | 103300 | 5108161200 | 25750 | 25800 | 25850 | 25750 | 272 |
| 592 | 20230829 | 103200 | 5101142600 | 25900 | 25800 | 25900 | 25700 | 620 |
| 593 | 20230829 | 103100 | 5085175100 | 25900 | 25800 | 25900 | 25800 | 339 |
| 594 | 20230829 | 103000 | 5076417050 | 25800 | 25700 | 25800 | 25700 | 712 |
| 595 | 20230829 | 102900 | 5058071700 | 25700 | 25750 | 25750 | 25700 | 606 |
| 596 | 20230829 | 102800 | 5042477800 | 25750 | 25800 | 25800 | 25750 | 241 |
| 597 | 20230829 | 102700 | 5036268600 | 25800 | 25750 | 25800 | 25750 | 293 |
| 598 | 20230829 | 102600 | 5028710850 | 25800 | 25800 | 25800 | 25750 | 490 |
| 599 | 20230829 | 102500 | 5016074600 | 25800 | 25850 | 25850 | 25800 | 757 |
| 600 | 20230829 | 102400 | 4996520350 | 25900 | 25850 | 25900 | 25850 | 228 |
| 601 | 20230829 | 102300 | 4990619950 | 25950 | 25800 | 25950 | 25800 | 765 |
| 602 | 20230829 | 102200 | 4970854700 | 25800 | 25900 | 26000 | 25800 | 1253 |
| 603 | 20230829 | 102100 | 4938439400 | 25900 | 25900 | 25950 | 25900 | 240 |
| 604 | 20230829 | 102000 | 4932215200 | 25900 | 25900 | 25950 | 25900 | 271 |
| 605 | 20230829 | 101900 | 4925188250 | 25900 | 25950 | 26000 | 25900 | 1473 |
| 606 | 20230829 | 101800 | 4886993200 | 25900 | 25950 | 26000 | 25900 | 425 |
| 607 | 20230829 | 101700 | 4875962900 | 26000 | 25900 | 26000 | 25900 | 941 |
| 608 | 20230829 | 101600 | 4851545250 | 25950 | 25900 | 25950 | 25900 | 501 |
| 609 | 20230829 | 101500 | 4838548600 | 25900 | 25900 | 25950 | 25900 | 472 |
| 610 | 20230829 | 101400 | 4826313850 | 25900 | 25800 | 26000 | 25800 | 4767 |
| 611 | 20230829 | 101300 | 4702794400 | 25800 | 25750 | 25850 | 25750 | 626 |
| 612 | 20230829 | 101200 | 4686660300 | 25800 | 25750 | 25800 | 25750 | 301 |
| 613 | 20230829 | 101100 | 4678898550 | 25750 | 25650 | 25800 | 25600 | 524 |
| 614 | 20230829 | 101000 | 4665422150 | 25700 | 25750 | 25800 | 25500 | 2774 |
| 615 | 20230829 | 100900 | 4594383200 | 25800 | 25750 | 25800 | 25700 | 1221 |
| 616 | 20230829 | 100800 | 4562962050 | 25750 | 25800 | 25800 | 25750 | 452 |
| 617 | 20230829 | 100700 | 4551316000 | 25750 | 25800 | 25800 | 25700 | 1130 |
| 618 | 20230829 | 100600 | 4522251100 | 25850 | 25800 | 25850 | 25750 | 2026 |
| 619 | 20230829 | 100500 | 4470050450 | 25900 | 25800 | 25900 | 25750 | 861 |
| 620 | 20230829 | 100400 | 4447796550 | 25800 | 25750 | 25800 | 25750 | 51 |
| 621 | 20230829 | 100300 | 4446482650 | 25850 | 25800 | 25850 | 25700 | 441 |
| 622 | 20230829 | 100200 | 4435104550 | 25800 | 25700 | 25800 | 25700 | 178 |
| 623 | 20230829 | 100100 | 4430526900 | 25700 | 25600 | 25800 | 25600 | 1199 |
| 624 | 20230829 | 100000 | 4399731750 | 25650 | 25800 | 25800 | 25650 | 2063 |
| 625 | 20230829 | 095900 | 4346727000 | 25800 | 25800 | 25900 | 25800 | 487 |
| 626 | 20230829 | 095800 | 4334152100 | 25800 | 25750 | 25800 | 25750 | 637 |
| 627 | 20230829 | 095700 | 4317720750 | 25750 | 25800 | 25900 | 25750 | 641 |
| 628 | 20230829 | 095600 | 4301172500 | 25800 | 25850 | 25850 | 25800 | 782 |
| 629 | 20230829 | 095500 | 4280982200 | 25800 | 25750 | 25800 | 25700 | 408 |
| 630 | 20230829 | 095400 | 4270467050 | 25750 | 25650 | 25750 | 25650 | 849 |
| 631 | 20230829 | 095300 | 4248628700 | 25700 | 25650 | 25750 | 25650 | 1715 |
| 632 | 20230829 | 095200 | 4204589850 | 25650 | 25800 | 25800 | 25650 | 2430 |
| 633 | 20230829 | 095100 | 4142012800 | 25800 | 25850 | 25850 | 25800 | 448 |
| 634 | 20230829 | 095000 | 4130437100 | 25800 | 25900 | 25900 | 25800 | 1656 |
| 635 | 20230829 | 094900 | 4087580300 | 25950 | 25850 | 25950 | 25800 | 470 |
| 636 | 20230829 | 094800 | 4075420950 | 25900 | 25900 | 25900 | 25800 | 1131 |
| 637 | 20230829 | 094700 | 4046161700 | 25900 | 25900 | 25950 | 25850 | 591 |
| 638 | 20230829 | 094600 | 4030849000 | 25900 | 25900 | 25900 | 25850 | 618 |
| 639 | 20230829 | 094500 | 4014845900 | 25850 | 25950 | 26050 | 25850 | 1570 |
| 640 | 20230829 | 094400 | 3974036600 | 25950 | 26150 | 26150 | 25850 | 4662 |
| 641 | 20230829 | 094300 | 3852545650 | 26100 | 26150 | 26200 | 26050 | 1118 |
| 642 | 20230829 | 094200 | 3823314400 | 26150 | 25850 | 26150 | 25850 | 1748 |
| 643 | 20230829 | 094100 | 3777846350 | 25850 | 26250 | 26250 | 25850 | 4831 |
| 644 | 20230829 | 094000 | 3651924200 | 26250 | 26200 | 26250 | 26200 | 2289 |
| 645 | 20230829 | 093900 | 3591844800 | 26200 | 26150 | 26250 | 26150 | 2464 |
| 646 | 20230829 | 093800 | 3527322450 | 26150 | 26050 | 26200 | 26050 | 2320 |
| 647 | 20230829 | 093700 | 3466773200 | 26050 | 26250 | 26300 | 26050 | 3850 |
| 648 | 20230829 | 093600 | 3366063900 | 26250 | 26150 | 26300 | 26150 | 7125 |
| 649 | 20230829 | 093500 | 3179195350 | 26200 | 26050 | 26200 | 26050 | 7274 |
| 650 | 20230829 | 093400 | 2989226650 | 26050 | 26000 | 26050 | 25950 | 3391 |
| 651 | 20230829 | 093300 | 2901015900 | 26000 | 25900 | 26000 | 25800 | 6611 |
| 652 | 20230829 | 093200 | 2729464400 | 25900 | 25850 | 25900 | 25850 | 2294 |
| 653 | 20230829 | 093100 | 2670129800 | 25900 | 25800 | 25900 | 25750 | 3681 |
| 654 | 20230829 | 093000 | 2575160250 | 25800 | 25700 | 25900 | 25700 | 7355 |
| 655 | 20230829 | 092900 | 2385164100 | 25750 | 25600 | 25800 | 25600 | 9256 |
| 656 | 20230829 | 092800 | 2147217650 | 25600 | 25550 | 25600 | 25500 | 1327 |
| 657 | 20230829 | 092700 | 2113369250 | 25500 | 25550 | 25650 | 25500 | 4916 |
| 658 | 20230829 | 092600 | 1987593800 | 25600 | 25550 | 25600 | 25550 | 1337 |
| 659 | 20230829 | 092500 | 1953371000 | 25600 | 25500 | 25600 | 25500 | 3761 |
| 660 | 20230829 | 092400 | 1857136100 | 25500 | 25550 | 25600 | 25500 | 3806 |
| 661 | 20230829 | 092300 | 1759954900 | 25550 | 25550 | 25600 | 25250 | 4438 |
| 662 | 20230829 | 092200 | 1646760800 | 25550 | 25250 | 25550 | 25250 | 3923 |
| 663 | 20230829 | 092100 | 1546910050 | 25300 | 25300 | 25400 | 25250 | 2418 |
| 664 | 20230829 | 092000 | 1485538500 | 25400 | 25350 | 25400 | 25350 | 535 |
| 665 | 20230829 | 091900 | 1471967700 | 25350 | 25500 | 25550 | 25300 | 2069 |
| 666 | 20230829 | 091800 | 1419362200 | 25550 | 25400 | 25600 | 25350 | 6237 |
| 667 | 20230829 | 091700 | 1260256700 | 25400 | 25350 | 25450 | 25300 | 3953 |
| 668 | 20230829 | 091600 | 1159859900 | 25350 | 25300 | 25350 | 25300 | 1703 |
| 669 | 20230829 | 091500 | 1116728600 | 25300 | 25350 | 25350 | 25200 | 2694 |
| 670 | 20230829 | 091400 | 1048573850 | 25350 | 25300 | 25400 | 25250 | 5296 |
| 671 | 20230829 | 091300 | 914397700 | 25350 | 25250 | 25400 | 25200 | 6452 |
| 672 | 20230829 | 091200 | 751163400 | 25200 | 25100 | 25300 | 25050 | 9676 |
| 673 | 20230829 | 091100 | 507289350 | 25100 | 24850 | 25150 | 24850 | 10787 |
| 674 | 20230829 | 091000 | 237353200 | 24800 | 24550 | 24850 | 24550 | 1843 |
| 675 | 20230829 | 090900 | 191787200 | 24550 | 24450 | 24550 | 24400 | 260 |
| 676 | 20230829 | 090800 | 185432550 | 24450 | 24450 | 24450 | 24400 | 166 |
| 677 | 20230829 | 090700 | 181375950 | 24450 | 24400 | 24450 | 24250 | 2645 |
| 678 | 20230829 | 090600 | 117022750 | 24400 | 24400 | 24400 | 24350 | 265 |
| 679 | 20230829 | 090500 | 110557300 | 24450 | 24300 | 24500 | 24300 | 447 |
| 680 | 20230829 | 090400 | 99650700 | 24300 | 24250 | 24300 | 24200 | 431 |
| 681 | 20230829 | 090300 | 89188350 | 24150 | 24250 | 24300 | 24150 | 900 |
| 682 | 20230829 | 090200 | 67414200 | 24250 | 24300 | 24300 | 24100 | 745 |
| 683 | 20230829 | 090100 | 49361200 | 24300 | 24400 | 24450 | 24300 | 1004 |
| 684 | 20230829 | 090000 | 24871800 | 24400 | 24600 | 24600 | 24400 | 1013 |