37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 202900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 3 | 20230830 | 202800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230830 | 202700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230830 | 202600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230830 | 202500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230830 | 202400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230830 | 202300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230830 | 202200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230830 | 202100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230830 | 202000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230830 | 201900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230830 | 201800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230830 | 201700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230830 | 201600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230830 | 201500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230830 | 201400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230830 | 201300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230830 | 201200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230830 | 201100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230830 | 201000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230830 | 200900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230830 | 200800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230830 | 200700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230830 | 200600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230830 | 200500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230830 | 200400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230830 | 200300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230830 | 200200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230830 | 200100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230830 | 200000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230830 | 195900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 33 | 20230830 | 195800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230830 | 195700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230830 | 195600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230830 | 195500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230830 | 195400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230830 | 195300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230830 | 195200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230830 | 195100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230830 | 195000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230830 | 194900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230830 | 194800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230830 | 194700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230830 | 194600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230830 | 194500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230830 | 194400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230830 | 194300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230830 | 194200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230830 | 194100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230830 | 194000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230830 | 193900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230830 | 193800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230830 | 193700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230830 | 193600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230830 | 193500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230830 | 193400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230830 | 193300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230830 | 193200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230830 | 193100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230830 | 193000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230830 | 192900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 63 | 20230830 | 192800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230830 | 192700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230830 | 192600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230830 | 192500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230830 | 192400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230830 | 192300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230830 | 192200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230830 | 192100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230830 | 192000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230830 | 191900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230830 | 191800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230830 | 191700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230830 | 191600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230830 | 191500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230830 | 191400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230830 | 191300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230830 | 191200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230830 | 191100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230830 | 191000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230830 | 190900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230830 | 190800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230830 | 190700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230830 | 190600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230830 | 190500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230830 | 190400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230830 | 190300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230830 | 190200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230830 | 190100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230830 | 190000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230830 | 185900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 93 | 20230830 | 185800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230830 | 185700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230830 | 185600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230830 | 185500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230830 | 185400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230830 | 185300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230830 | 185200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230830 | 185100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230830 | 185000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230830 | 184900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230830 | 184800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230830 | 184700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230830 | 184600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230830 | 184500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230830 | 184400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230830 | 184300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230830 | 184200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230830 | 184100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230830 | 184000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230830 | 183900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230830 | 183800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230830 | 183700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230830 | 183600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230830 | 183500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230830 | 183400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230830 | 183300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230830 | 183200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230830 | 183100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230830 | 183000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230830 | 182900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 123 | 20230830 | 182800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230830 | 182700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230830 | 182600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230830 | 182500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230830 | 182400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230830 | 182300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230830 | 182200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230830 | 182100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230830 | 182000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230830 | 181900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230830 | 181800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230830 | 181700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230830 | 181600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230830 | 181500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230830 | 181400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230830 | 181300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230830 | 181200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230830 | 181100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230830 | 181000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230830 | 180900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230830 | 180800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230830 | 180700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230830 | 180600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230830 | 180500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230830 | 180400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230830 | 180300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230830 | 180200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230830 | 180100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230830 | 180000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230830 | 175900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 153 | 20230830 | 175800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230830 | 175700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230830 | 175600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230830 | 175500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230830 | 175400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230830 | 175300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230830 | 175200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230830 | 175100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230830 | 175000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230830 | 174900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230830 | 174800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230830 | 174700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230830 | 174600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230830 | 174500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230830 | 174400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230830 | 174300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230830 | 174200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230830 | 174100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230830 | 174000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230830 | 173900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230830 | 173800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230830 | 173700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230830 | 173600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230830 | 173500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230830 | 173400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230830 | 173300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230830 | 173200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230830 | 173100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230830 | 173000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230830 | 172900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 183 | 20230830 | 172800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230830 | 172700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230830 | 172600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230830 | 172500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230830 | 172400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230830 | 172300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230830 | 172200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230830 | 172100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230830 | 172000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230830 | 171900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230830 | 171800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230830 | 171700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230830 | 171600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230830 | 171500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230830 | 171400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230830 | 171300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230830 | 171200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230830 | 171100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230830 | 171000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230830 | 170900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230830 | 170800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230830 | 170700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230830 | 170600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230830 | 170500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20230830 | 170400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20230830 | 170300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20230830 | 170200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20230830 | 170100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20230830 | 170000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20230830 | 165900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 213 | 20230830 | 165800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20230830 | 165700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20230830 | 165600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20230830 | 165500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20230830 | 165400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20230830 | 165300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20230830 | 165200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20230830 | 165100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20230830 | 165000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20230830 | 164900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20230830 | 164800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20230830 | 164700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20230830 | 164600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20230830 | 164500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20230830 | 164400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20230830 | 164300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20230830 | 164200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20230830 | 164100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20230830 | 164000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20230830 | 163900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20230830 | 163800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20230830 | 163700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20230830 | 163600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20230830 | 163500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20230830 | 163400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20230830 | 163300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20230830 | 163200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20230830 | 163100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20230830 | 163000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20230830 | 162900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 243 | 20230830 | 162800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20230830 | 162700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20230830 | 162600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20230830 | 162500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20230830 | 162400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20230830 | 162300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20230830 | 162200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20230830 | 162100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20230830 | 162000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20230830 | 161900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20230830 | 161800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20230830 | 161700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20230830 | 161600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20230830 | 161500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20230830 | 161400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20230830 | 161300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20230830 | 161200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20230830 | 161100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20230830 | 161000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20230830 | 160900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20230830 | 160800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20230830 | 160700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20230830 | 160600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20230830 | 160500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20230830 | 160400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20230830 | 160300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20230830 | 160200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20230830 | 160100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20230830 | 160000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20230830 | 155900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 273 | 20230830 | 155800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20230830 | 155700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20230830 | 155600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20230830 | 155500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20230830 | 155400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20230830 | 155300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20230830 | 155200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20230830 | 155100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20230830 | 155000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20230830 | 154900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20230830 | 154800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20230830 | 154700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20230830 | 154600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20230830 | 154500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20230830 | 154400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20230830 | 154300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20230830 | 154200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20230830 | 154100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20230830 | 154000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20230830 | 153900 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20230830 | 153800 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20230830 | 153700 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20230830 | 153600 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20230830 | 153500 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20230830 | 153400 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20230830 | 153300 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20230830 | 153200 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20230830 | 153100 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20230830 | 153000 | 9662049150 | 34000 | 34000 | 34000 | 34000 | 9141 |
| 302 | 20230830 | 152900 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 303 | 20230830 | 152800 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 304 | 20230830 | 152700 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 305 | 20230830 | 152600 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 306 | 20230830 | 152500 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 307 | 20230830 | 152400 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 308 | 20230830 | 152300 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 309 | 20230830 | 152200 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 310 | 20230830 | 152100 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 311 | 20230830 | 152000 | 9351255150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 312 | 20230830 | 151900 | 9351255150 | 33750 | 33850 | 33950 | 33750 | 2236 |
| 313 | 20230830 | 151800 | 9275553750 | 33900 | 33900 | 33900 | 33800 | 1376 |
| 314 | 20230830 | 151700 | 9229000150 | 33850 | 33850 | 33900 | 33850 | 653 |
| 315 | 20230830 | 151600 | 9206892100 | 33850 | 33750 | 33850 | 33750 | 799 |
| 316 | 20230830 | 151500 | 9179871150 | 33750 | 33700 | 33850 | 33700 | 345 |
| 317 | 20230830 | 151400 | 9168225550 | 33700 | 33800 | 33850 | 33700 | 1440 |
| 318 | 20230830 | 151300 | 9119607550 | 33850 | 33850 | 33850 | 33800 | 591 |
| 319 | 20230830 | 151200 | 9099619850 | 33850 | 33900 | 33900 | 33800 | 154 |
| 320 | 20230830 | 151100 | 9094408200 | 33900 | 33900 | 33900 | 33850 | 137 |
| 321 | 20230830 | 151000 | 9089767150 | 33950 | 33750 | 33950 | 33750 | 444 |
| 322 | 20230830 | 150900 | 9074737800 | 33750 | 33800 | 33850 | 33750 | 404 |
| 323 | 20230830 | 150800 | 9061082650 | 33750 | 33800 | 33850 | 33750 | 495 |
| 324 | 20230830 | 150700 | 9044359300 | 33850 | 33850 | 33850 | 33750 | 63 |
| 325 | 20230830 | 150600 | 9042231950 | 33750 | 33750 | 33850 | 33750 | 520 |
| 326 | 20230830 | 150500 | 9024676450 | 33850 | 33800 | 33850 | 33750 | 1296 |
| 327 | 20230830 | 150400 | 8980929500 | 33900 | 33800 | 33900 | 33800 | 373 |
| 328 | 20230830 | 150300 | 8968317100 | 33900 | 33900 | 33950 | 33700 | 1871 |
| 329 | 20230830 | 150200 | 8905079400 | 33900 | 34000 | 34000 | 33900 | 89 |
| 330 | 20230830 | 150100 | 8902061550 | 34000 | 34000 | 34000 | 34000 | 2 |
| 331 | 20230830 | 150000 | 8901993550 | 34050 | 34050 | 34050 | 33900 | 2048 |
| 332 | 20230830 | 145900 | 8832421200 | 34050 | 33950 | 34050 | 33950 | 441 |
| 333 | 20230830 | 145800 | 8817419000 | 33950 | 34050 | 34050 | 33850 | 1752 |
| 334 | 20230830 | 145700 | 8758015600 | 34050 | 34050 | 34050 | 34000 | 254 |
| 335 | 20230830 | 145600 | 8749368300 | 34050 | 34050 | 34050 | 34000 | 180 |
| 336 | 20230830 | 145500 | 8743242150 | 34050 | 34100 | 34100 | 34050 | 119 |
| 337 | 20230830 | 145400 | 8739186350 | 34050 | 34050 | 34100 | 34000 | 313 |
| 338 | 20230830 | 145300 | 8728533550 | 34050 | 34100 | 34100 | 34000 | 115 |
| 339 | 20230830 | 145200 | 8724620450 | 34050 | 34050 | 34100 | 34050 | 356 |
| 340 | 20230830 | 145100 | 8712496750 | 34000 | 34050 | 34050 | 34000 | 380 |
| 341 | 20230830 | 145000 | 8699574850 | 34000 | 34050 | 34050 | 33950 | 1262 |
| 342 | 20230830 | 144900 | 8656689100 | 34050 | 34000 | 34050 | 34000 | 231 |
| 343 | 20230830 | 144800 | 8648833100 | 34000 | 34000 | 34000 | 34000 | 113 |
| 344 | 20230830 | 144700 | 8644991100 | 34000 | 34000 | 34000 | 33950 | 335 |
| 345 | 20230830 | 144600 | 8633603600 | 34000 | 34000 | 34000 | 34000 | 219 |
| 346 | 20230830 | 144500 | 8626157600 | 34000 | 34000 | 34050 | 33950 | 1153 |
| 347 | 20230830 | 144400 | 8586952250 | 34000 | 34050 | 34050 | 34000 | 90 |
| 348 | 20230830 | 144300 | 8583892200 | 34050 | 34000 | 34100 | 33950 | 1230 |
| 349 | 20230830 | 144200 | 8541992500 | 33950 | 34000 | 34000 | 33950 | 166 |
| 350 | 20230830 | 144100 | 8536351150 | 34000 | 33950 | 34000 | 33950 | 361 |
| 351 | 20230830 | 144000 | 8524077200 | 33950 | 34000 | 34050 | 33900 | 191 |
| 352 | 20230830 | 143900 | 8517587750 | 34000 | 34000 | 34000 | 34000 | 412 |
| 353 | 20230830 | 143800 | 8503579750 | 34000 | 33950 | 34000 | 33950 | 147 |
| 354 | 20230830 | 143700 | 8498589000 | 33900 | 34000 | 34000 | 33900 | 496 |
| 355 | 20230830 | 143600 | 8481737400 | 33950 | 34050 | 34050 | 33950 | 903 |
| 356 | 20230830 | 143500 | 8451037750 | 34050 | 34100 | 34100 | 34050 | 290 |
| 357 | 20230830 | 143400 | 8441161300 | 34150 | 34100 | 34150 | 34100 | 339 |
| 358 | 20230830 | 143300 | 8429599500 | 34050 | 34050 | 34050 | 34050 | 212 |
| 359 | 20230830 | 143200 | 8422380900 | 34000 | 34150 | 34150 | 34000 | 796 |
| 360 | 20230830 | 143100 | 8395284800 | 34100 | 34100 | 34150 | 34100 | 436 |
| 361 | 20230830 | 143000 | 8380416450 | 34100 | 34050 | 34100 | 34050 | 140 |
| 362 | 20230830 | 142900 | 8375645000 | 34100 | 34150 | 34150 | 34050 | 87 |
| 363 | 20230830 | 142800 | 8372676750 | 34150 | 34150 | 34150 | 34150 | 154 |
| 364 | 20230830 | 142700 | 8367417650 | 34100 | 34050 | 34150 | 34050 | 215 |
| 365 | 20230830 | 142600 | 8360080400 | 34100 | 34050 | 34100 | 34000 | 320 |
| 366 | 20230830 | 142500 | 8349176250 | 34050 | 34100 | 34100 | 34000 | 497 |
| 367 | 20230830 | 142400 | 8332231800 | 34100 | 34100 | 34100 | 34050 | 248 |
| 368 | 20230830 | 142300 | 8323782800 | 34100 | 34050 | 34100 | 34050 | 109 |
| 369 | 20230830 | 142200 | 8320069300 | 34150 | 34100 | 34150 | 34050 | 179 |
| 370 | 20230830 | 142100 | 8313964250 | 34100 | 34100 | 34100 | 34100 | 54 |
| 371 | 20230830 | 142000 | 8312122850 | 34150 | 34050 | 34150 | 34050 | 159 |
| 372 | 20230830 | 141900 | 8306703250 | 34100 | 34050 | 34100 | 34050 | 121 |
| 373 | 20230830 | 141800 | 8302579400 | 34100 | 34050 | 34100 | 34050 | 532 |
| 374 | 20230830 | 141700 | 8284439700 | 34100 | 34050 | 34100 | 34050 | 671 |
| 375 | 20230830 | 141600 | 8261562000 | 34100 | 34050 | 34100 | 34050 | 169 |
| 376 | 20230830 | 141500 | 8255800700 | 34100 | 34050 | 34100 | 34050 | 225 |
| 377 | 20230830 | 141400 | 8248137300 | 34050 | 34100 | 34100 | 34050 | 649 |
| 378 | 20230830 | 141300 | 8226034150 | 34100 | 34050 | 34100 | 34050 | 109 |
| 379 | 20230830 | 141200 | 8222318100 | 34100 | 34050 | 34100 | 34050 | 249 |
| 380 | 20230830 | 141100 | 8213837500 | 34050 | 34050 | 34050 | 34050 | 149 |
| 381 | 20230830 | 141000 | 8208764050 | 34050 | 34050 | 34100 | 34000 | 88 |
| 382 | 20230830 | 140900 | 8205767650 | 34100 | 34050 | 34100 | 34050 | 291 |
| 383 | 20230830 | 140800 | 8195859050 | 34050 | 34000 | 34050 | 34000 | 328 |
| 384 | 20230830 | 140700 | 8184700600 | 34000 | 33950 | 34000 | 33950 | 771 |
| 385 | 20230830 | 140600 | 8158487300 | 34000 | 33950 | 34000 | 33950 | 89 |
| 386 | 20230830 | 140500 | 8155463600 | 34000 | 34000 | 34000 | 33950 | 180 |
| 387 | 20230830 | 140400 | 8149348650 | 33950 | 34000 | 34000 | 33950 | 332 |
| 388 | 20230830 | 140300 | 8138067550 | 33950 | 33950 | 34000 | 33950 | 340 |
| 389 | 20230830 | 140200 | 8126524450 | 33950 | 33900 | 33950 | 33900 | 229 |
| 390 | 20230830 | 140100 | 8118750600 | 34000 | 33850 | 34000 | 33850 | 1315 |
| 391 | 20230830 | 140000 | 8074152600 | 33850 | 33900 | 33900 | 33800 | 379 |
| 392 | 20230830 | 135900 | 8061326250 | 33850 | 33850 | 33900 | 33850 | 148 |
| 393 | 20230830 | 135800 | 8056316300 | 33850 | 33850 | 33850 | 33800 | 51 |
| 394 | 20230830 | 135700 | 8054590350 | 33850 | 33850 | 33850 | 33750 | 39 |
| 395 | 20230830 | 135600 | 8053271800 | 33850 | 33850 | 33850 | 33700 | 754 |
| 396 | 20230830 | 135500 | 8027767500 | 33800 | 33700 | 33800 | 33650 | 959 |
| 397 | 20230830 | 135400 | 7995372200 | 33700 | 33750 | 33750 | 33600 | 2713 |
| 398 | 20230830 | 135300 | 7904076450 | 33750 | 33700 | 33800 | 33700 | 528 |
| 399 | 20230830 | 135200 | 7886246600 | 33700 | 33800 | 33800 | 33700 | 1212 |
| 400 | 20230830 | 135100 | 7845392750 | 33850 | 33850 | 33850 | 33850 | 6 |
| 401 | 20230830 | 135000 | 7845189650 | 33850 | 33800 | 33850 | 33750 | 184 |
| 402 | 20230830 | 134900 | 7838974000 | 33850 | 33850 | 33850 | 33800 | 23 |
| 403 | 20230830 | 134800 | 7838196200 | 33850 | 33850 | 33850 | 33700 | 38 |
| 404 | 20230830 | 134700 | 7836913550 | 33700 | 33750 | 33750 | 33700 | 795 |
| 405 | 20230830 | 134600 | 7810113950 | 33750 | 33850 | 33850 | 33750 | 175 |
| 406 | 20230830 | 134500 | 7804206950 | 33750 | 33750 | 33850 | 33750 | 810 |
| 407 | 20230830 | 134400 | 7776866050 | 33800 | 33800 | 33800 | 33800 | 57 |
| 408 | 20230830 | 134300 | 7774939450 | 33850 | 33900 | 33900 | 33850 | 17 |
| 409 | 20230830 | 134200 | 7774363750 | 33900 | 33750 | 33900 | 33750 | 74 |
| 410 | 20230830 | 134100 | 7771865950 | 33750 | 33800 | 33900 | 33750 | 3100 |
| 411 | 20230830 | 134000 | 7667162950 | 33850 | 33900 | 33900 | 33850 | 75 |
| 412 | 20230830 | 133900 | 7664624100 | 33900 | 33850 | 33900 | 33850 | 18 |
| 413 | 20230830 | 133800 | 7664014400 | 33850 | 33850 | 33850 | 33850 | 546 |
| 414 | 20230830 | 133700 | 7645532300 | 33850 | 33900 | 33900 | 33850 | 62 |
| 415 | 20230830 | 133600 | 7643433000 | 33900 | 33900 | 33900 | 33900 | 87 |
| 416 | 20230830 | 133500 | 7640483700 | 33900 | 33900 | 33900 | 33900 | 119 |
| 417 | 20230830 | 133400 | 7636449600 | 33850 | 33900 | 33900 | 33850 | 148 |
| 418 | 20230830 | 133300 | 7631437650 | 33850 | 33900 | 33900 | 33850 | 32 |
| 419 | 20230830 | 133200 | 7630354000 | 33900 | 33900 | 33900 | 33850 | 107 |
| 420 | 20230830 | 133100 | 7626728050 | 33900 | 33900 | 33950 | 33900 | 417 |
| 421 | 20230830 | 133000 | 7612591600 | 33950 | 33900 | 33950 | 33900 | 21 |
| 422 | 20230830 | 132900 | 7611879650 | 33900 | 33900 | 33950 | 33900 | 102 |
| 423 | 20230830 | 132800 | 7608421800 | 33900 | 33950 | 33950 | 33900 | 19 |
| 424 | 20230830 | 132700 | 7607777450 | 33950 | 33950 | 33950 | 33850 | 7 |
| 425 | 20230830 | 132600 | 7607540050 | 33900 | 33950 | 33950 | 33900 | 21 |
| 426 | 20230830 | 132500 | 7606828100 | 34000 | 33800 | 34000 | 33800 | 39 |
| 427 | 20230830 | 132400 | 7605508600 | 33800 | 33950 | 34000 | 33800 | 845 |
| 428 | 20230830 | 132300 | 7576914700 | 34000 | 34000 | 34000 | 34000 | 2 |
| 429 | 20230830 | 132200 | 7576846700 | 34000 | 34000 | 34000 | 33800 | 1018 |
| 430 | 20230830 | 132100 | 7542395350 | 34000 | 33950 | 34000 | 33950 | 87 |
| 431 | 20230830 | 132000 | 7539441550 | 34000 | 34000 | 34000 | 33950 | 58 |
| 432 | 20230830 | 131900 | 7537470900 | 34050 | 34000 | 34050 | 34000 | 5 |
| 433 | 20230830 | 131800 | 7537300700 | 34050 | 34050 | 34050 | 34050 | 1 |
| 434 | 20230830 | 131700 | 7537266650 | 34050 | 34000 | 34050 | 34000 | 49 |
| 435 | 20230830 | 131600 | 7535600550 | 34000 | 34000 | 34000 | 34000 | 3 |
| 436 | 20230830 | 131500 | 7535498550 | 34000 | 34000 | 34000 | 33900 | 1180 |
| 437 | 20230830 | 131400 | 7495495950 | 34000 | 34000 | 34000 | 33850 | 45 |
| 438 | 20230830 | 131300 | 7493971350 | 33900 | 33900 | 34000 | 33900 | 46 |
| 439 | 20230830 | 131200 | 7492410450 | 33900 | 34000 | 34000 | 33900 | 870 |
| 440 | 20230830 | 131100 | 7462866850 | 34050 | 34050 | 34050 | 34050 | 14 |
| 441 | 20230830 | 131000 | 7462390150 | 34000 | 34000 | 34050 | 33950 | 445 |
| 442 | 20230830 | 130900 | 7447251700 | 34000 | 34000 | 34000 | 34000 | 66 |
| 443 | 20230830 | 130800 | 7445007700 | 34000 | 33900 | 34000 | 33900 | 760 |
| 444 | 20230830 | 130700 | 7419236300 | 33950 | 34000 | 34000 | 33900 | 29 |
| 445 | 20230830 | 130600 | 7418252600 | 33900 | 34000 | 34000 | 33900 | 100 |
| 446 | 20230830 | 130500 | 7414856300 | 34000 | 34000 | 34000 | 33900 | 62 |
| 447 | 20230830 | 130400 | 7412753100 | 33950 | 34000 | 34000 | 33950 | 89 |
| 448 | 20230830 | 130300 | 7409728100 | 34050 | 33950 | 34050 | 33950 | 7 |
| 449 | 20230830 | 130200 | 7409490250 | 34050 | 34050 | 34050 | 34050 | 11 |
| 450 | 20230830 | 130100 | 7409115700 | 34050 | 34000 | 34050 | 34000 | 194 |
| 451 | 20230830 | 130000 | 7402519500 | 34050 | 34050 | 34050 | 34050 | 67 |
| 452 | 20230830 | 125900 | 7400238150 | 34050 | 34000 | 34050 | 34000 | 102 |
| 453 | 20230830 | 125800 | 7396770100 | 34000 | 34000 | 34050 | 34000 | 81 |
| 454 | 20230830 | 125700 | 7394015950 | 34050 | 33850 | 34100 | 33850 | 1726 |
| 455 | 20230830 | 125600 | 7335393650 | 33800 | 33900 | 33900 | 33800 | 933 |
| 456 | 20230830 | 125500 | 7303819100 | 33850 | 33850 | 33850 | 33850 | 107 |
| 457 | 20230830 | 125400 | 7300197150 | 33850 | 33850 | 33850 | 33850 | 191 |
| 458 | 20230830 | 125300 | 7293731800 | 33950 | 33900 | 33950 | 33850 | 184 |
| 459 | 20230830 | 125200 | 7287498650 | 33900 | 33950 | 33950 | 33850 | 149 |
| 460 | 20230830 | 125100 | 7282449750 | 33850 | 33900 | 33900 | 33850 | 262 |
| 461 | 20230830 | 125000 | 7273578450 | 33900 | 34000 | 34000 | 33850 | 76 |
| 462 | 20230830 | 124900 | 7271001000 | 34000 | 33900 | 34000 | 33900 | 282 |
| 463 | 20230830 | 124800 | 7261441100 | 33900 | 34000 | 34000 | 33900 | 605 |
| 464 | 20230830 | 124700 | 7240926100 | 34000 | 34000 | 34000 | 33900 | 284 |
| 465 | 20230830 | 124600 | 7231274500 | 34000 | 34050 | 34050 | 34000 | 96 |
| 466 | 20230830 | 124500 | 7228010450 | 34050 | 34000 | 34050 | 34000 | 95 |
| 467 | 20230830 | 124400 | 7224779400 | 33900 | 34050 | 34050 | 33900 | 206 |
| 468 | 20230830 | 124300 | 7217789150 | 33950 | 34000 | 34050 | 33950 | 293 |
| 469 | 20230830 | 124200 | 7207831550 | 33900 | 34000 | 34000 | 33900 | 369 |
| 470 | 20230830 | 124100 | 7195294550 | 34050 | 33950 | 34050 | 33950 | 598 |
| 471 | 20230830 | 124000 | 7174989000 | 33950 | 33950 | 33950 | 33950 | 501 |
| 472 | 20230830 | 123900 | 7157980050 | 33950 | 34000 | 34050 | 33950 | 103 |
| 473 | 20230830 | 123800 | 7154479550 | 34000 | 34000 | 34000 | 33950 | 120 |
| 474 | 20230830 | 123700 | 7150401900 | 34000 | 34000 | 34000 | 33950 | 146 |
| 475 | 20230830 | 123600 | 7145442350 | 34000 | 34050 | 34050 | 34000 | 704 |
| 476 | 20230830 | 123500 | 7121485250 | 34050 | 33950 | 34100 | 33950 | 73 |
| 477 | 20230830 | 123400 | 7119002150 | 34000 | 34050 | 34050 | 34000 | 758 |
| 478 | 20230830 | 123300 | 7093222050 | 34050 | 34050 | 34050 | 34050 | 285 |
| 479 | 20230830 | 123200 | 7083517800 | 34050 | 34050 | 34050 | 34000 | 5 |
| 480 | 20230830 | 123100 | 7083347600 | 34050 | 33950 | 34050 | 33900 | 66 |
| 481 | 20230830 | 123000 | 7081109400 | 34000 | 33900 | 34000 | 33850 | 436 |
| 482 | 20230830 | 122900 | 7066333100 | 33900 | 33950 | 34050 | 33900 | 211 |
| 483 | 20230830 | 122800 | 7059178750 | 34050 | 33950 | 34050 | 33950 | 660 |
| 484 | 20230830 | 122700 | 7036752600 | 33950 | 34000 | 34000 | 33950 | 122 |
| 485 | 20230830 | 122600 | 7032605600 | 34000 | 34000 | 34000 | 33950 | 12 |
| 486 | 20230830 | 122500 | 7032198050 | 33900 | 34000 | 34000 | 33900 | 783 |
| 487 | 20230830 | 122400 | 7005602750 | 34050 | 34050 | 34050 | 34050 | 310 |
| 488 | 20230830 | 122300 | 6995047250 | 34000 | 34050 | 34050 | 34000 | 181 |
| 489 | 20230830 | 122200 | 6988889700 | 34100 | 34050 | 34100 | 33900 | 353 |
| 490 | 20230830 | 122100 | 6976880650 | 34150 | 33900 | 34150 | 33900 | 611 |
| 491 | 20230830 | 122000 | 6956129300 | 33950 | 34000 | 34000 | 33850 | 2397 |
| 492 | 20230830 | 121900 | 6874811050 | 34000 | 34100 | 34100 | 34000 | 632 |
| 493 | 20230830 | 121800 | 6853303850 | 34100 | 34100 | 34150 | 34050 | 249 |
| 494 | 20230830 | 121700 | 6844821450 | 34100 | 34100 | 34100 | 34100 | 170 |
| 495 | 20230830 | 121600 | 6839024450 | 34050 | 34100 | 34100 | 34050 | 134 |
| 496 | 20230830 | 121500 | 6834456800 | 34100 | 34050 | 34100 | 34050 | 1487 |
| 497 | 20230830 | 121400 | 6783812650 | 34050 | 34100 | 34100 | 34050 | 851 |
| 498 | 20230830 | 121300 | 6754798550 | 34150 | 34150 | 34150 | 34100 | 20 |
| 499 | 20230830 | 121200 | 6754116350 | 34150 | 34200 | 34250 | 34150 | 950 |
| 500 | 20230830 | 121100 | 6721637700 | 34200 | 34200 | 34250 | 34200 | 140 |
| 501 | 20230830 | 121000 | 6716849650 | 34200 | 34200 | 34200 | 34200 | 438 |
| 502 | 20230830 | 120900 | 6701870050 | 34200 | 34200 | 34200 | 34200 | 21 |
| 503 | 20230830 | 120800 | 6701151850 | 34200 | 34200 | 34250 | 34100 | 478 |
| 504 | 20230830 | 120700 | 6684832250 | 34250 | 34150 | 34250 | 34150 | 10 |
| 505 | 20230830 | 120600 | 6684490550 | 34150 | 34200 | 34200 | 34150 | 39 |
| 506 | 20230830 | 120500 | 6683157950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 507 | 20230830 | 120400 | 6683157950 | 34250 | 34250 | 34250 | 34200 | 319 |
| 508 | 20230830 | 120300 | 6672241750 | 34250 | 34150 | 34250 | 34150 | 579 |
| 509 | 20230830 | 120200 | 6652440150 | 34150 | 34150 | 34150 | 34100 | 81 |
| 510 | 20230830 | 120100 | 6649674250 | 34150 | 34150 | 34150 | 34150 | 24 |
| 511 | 20230830 | 120000 | 6648854650 | 34200 | 34050 | 34200 | 34050 | 5 |
| 512 | 20230830 | 115900 | 6648684250 | 34100 | 34150 | 34250 | 34100 | 653 |
| 513 | 20230830 | 115800 | 6626396950 | 34100 | 34000 | 34150 | 34000 | 372 |
| 514 | 20230830 | 115700 | 6613733800 | 34000 | 34100 | 34100 | 33950 | 2555 |
| 515 | 20230830 | 115600 | 6526843300 | 34050 | 34150 | 34150 | 34050 | 447 |
| 516 | 20230830 | 115500 | 6511606800 | 34150 | 34150 | 34250 | 34100 | 1930 |
| 517 | 20230830 | 115400 | 6445787050 | 34150 | 34150 | 34150 | 34150 | 467 |
| 518 | 20230830 | 115300 | 6429839000 | 34150 | 34150 | 34250 | 34150 | 252 |
| 519 | 20230830 | 115200 | 6421230100 | 34150 | 34150 | 34150 | 34150 | 171 |
| 520 | 20230830 | 115100 | 6415390450 | 34150 | 34200 | 34250 | 34150 | 482 |
| 521 | 20230830 | 115000 | 6398925900 | 34250 | 34200 | 34250 | 34200 | 232 |
| 522 | 20230830 | 114900 | 6390991150 | 34200 | 34200 | 34200 | 34150 | 1003 |
| 523 | 20230830 | 114800 | 6356736800 | 34150 | 34200 | 34200 | 34150 | 202 |
| 524 | 20230830 | 114700 | 6349833900 | 34200 | 34200 | 34250 | 34200 | 251 |
| 525 | 20230830 | 114600 | 6341249450 | 34200 | 34250 | 34250 | 34200 | 31 |
| 526 | 20230830 | 114500 | 6340188200 | 34250 | 34250 | 34300 | 34150 | 211 |
| 527 | 20230830 | 114400 | 6332967500 | 34150 | 34150 | 34150 | 34150 | 86 |
| 528 | 20230830 | 114300 | 6330030600 | 34150 | 34200 | 34200 | 34150 | 186 |
| 529 | 20230830 | 114200 | 6323678000 | 34200 | 34200 | 34200 | 34200 | 355 |
| 530 | 20230830 | 114100 | 6311537000 | 34200 | 34200 | 34250 | 34200 | 482 |
| 531 | 20230830 | 114000 | 6295052150 | 34200 | 34150 | 34300 | 34150 | 71 |
| 532 | 20230830 | 113900 | 6292625450 | 34150 | 34200 | 34250 | 34150 | 723 |
| 533 | 20230830 | 113800 | 6267912600 | 34200 | 34200 | 34250 | 34200 | 82 |
| 534 | 20230830 | 113700 | 6265107200 | 34250 | 34250 | 34250 | 34200 | 53 |
| 535 | 20230830 | 113600 | 6263292850 | 34200 | 34250 | 34250 | 34200 | 367 |
| 536 | 20230830 | 113500 | 6250732600 | 34250 | 34250 | 34300 | 34200 | 107 |
| 537 | 20230830 | 113400 | 6247069250 | 34250 | 34200 | 34250 | 34200 | 198 |
| 538 | 20230830 | 113300 | 6240296150 | 34200 | 34250 | 34250 | 34200 | 219 |
| 539 | 20230830 | 113200 | 6232806200 | 34200 | 34200 | 34200 | 34200 | 7 |
| 540 | 20230830 | 113100 | 6232566800 | 34150 | 34200 | 34200 | 34150 | 224 |
| 541 | 20230830 | 113000 | 6224909500 | 34200 | 34200 | 34200 | 34150 | 510 |
| 542 | 20230830 | 112900 | 6207468100 | 34150 | 34150 | 34150 | 34150 | 20 |
| 543 | 20230830 | 112800 | 6206785100 | 34150 | 34250 | 34250 | 34150 | 63 |
| 544 | 20230830 | 112700 | 6204629750 | 34250 | 34150 | 34250 | 34100 | 1261 |
| 545 | 20230830 | 112600 | 6161536800 | 34150 | 34150 | 34200 | 34150 | 1192 |
| 546 | 20230830 | 112500 | 6120829500 | 34200 | 34200 | 34200 | 34200 | 222 |
| 547 | 20230830 | 112400 | 6113237100 | 34150 | 34250 | 34250 | 34150 | 369 |
| 548 | 20230830 | 112300 | 6100615550 | 34150 | 34200 | 34200 | 34150 | 116 |
| 549 | 20230830 | 112200 | 6096651850 | 34200 | 34150 | 34200 | 34150 | 344 |
| 550 | 20230830 | 112100 | 6084887100 | 34150 | 34200 | 34200 | 34150 | 1036 |
| 551 | 20230830 | 112000 | 6049506150 | 34200 | 34250 | 34250 | 34200 | 445 |
| 552 | 20230830 | 111900 | 6034286000 | 34250 | 34250 | 34250 | 34250 | 50 |
| 553 | 20230830 | 111800 | 6032573500 | 34200 | 34250 | 34250 | 34200 | 21 |
| 554 | 20230830 | 111700 | 6031855250 | 34250 | 34250 | 34250 | 34250 | 652 |
| 555 | 20230830 | 111600 | 6009524250 | 34300 | 34300 | 34300 | 34300 | 107 |
| 556 | 20230830 | 111500 | 6005854150 | 34300 | 34300 | 34400 | 34300 | 262 |
| 557 | 20230830 | 111400 | 5996864550 | 34400 | 34300 | 34400 | 34300 | 137 |
| 558 | 20230830 | 111300 | 5992165050 | 34400 | 34300 | 34400 | 34300 | 55 |
| 559 | 20230830 | 111200 | 5990278450 | 34300 | 34300 | 34300 | 34250 | 663 |
| 560 | 20230830 | 111100 | 5967569900 | 34300 | 34300 | 34300 | 34300 | 37 |
| 561 | 20230830 | 111000 | 5966300800 | 34250 | 34200 | 34250 | 34200 | 173 |
| 562 | 20230830 | 110900 | 5960375850 | 34200 | 34200 | 34250 | 34200 | 1046 |
| 563 | 20230830 | 110800 | 5924602600 | 34200 | 34400 | 34400 | 34200 | 1869 |
| 564 | 20230830 | 110700 | 5860629250 | 34400 | 34350 | 34400 | 34350 | 28 |
| 565 | 20230830 | 110600 | 5859666450 | 34350 | 34300 | 34350 | 34250 | 244 |
| 566 | 20230830 | 110500 | 5851297950 | 34250 | 34250 | 34250 | 34200 | 1721 |
| 567 | 20230830 | 110400 | 5792393100 | 34300 | 34300 | 34350 | 34250 | 2104 |
| 568 | 20230830 | 110300 | 5720279400 | 34300 | 34350 | 34350 | 34300 | 225 |
| 569 | 20230830 | 110200 | 5712557150 | 34350 | 34350 | 34350 | 34300 | 122 |
| 570 | 20230830 | 110100 | 5708368250 | 34350 | 34300 | 34350 | 34300 | 256 |
| 571 | 20230830 | 110000 | 5699575900 | 34300 | 34350 | 34350 | 34300 | 99 |
| 572 | 20230830 | 105900 | 5696179700 | 34350 | 34300 | 34350 | 34300 | 230 |
| 573 | 20230830 | 105800 | 5688289450 | 34300 | 34400 | 34400 | 34300 | 965 |
| 574 | 20230830 | 105700 | 5655180150 | 34400 | 34350 | 34450 | 34350 | 926 |
| 575 | 20230830 | 105600 | 5623364050 | 34350 | 34400 | 34400 | 34350 | 1403 |
| 576 | 20230830 | 105500 | 5575165150 | 34400 | 34400 | 34450 | 34400 | 470 |
| 577 | 20230830 | 105400 | 5558997100 | 34450 | 34450 | 34450 | 34450 | 140 |
| 578 | 20230830 | 105300 | 5554174100 | 34500 | 34500 | 34500 | 34450 | 142 |
| 579 | 20230830 | 105200 | 5549277150 | 34500 | 34500 | 34500 | 34450 | 312 |
| 580 | 20230830 | 105100 | 5538520850 | 34500 | 34500 | 34500 | 34450 | 229 |
| 581 | 20230830 | 105000 | 5530627400 | 34500 | 34400 | 34500 | 34350 | 546 |
| 582 | 20230830 | 104900 | 5511851450 | 34400 | 34350 | 34400 | 34300 | 1415 |
| 583 | 20230830 | 104800 | 5463236900 | 34350 | 34450 | 34450 | 34350 | 2300 |
| 584 | 20230830 | 104700 | 5384142700 | 34450 | 34500 | 34500 | 34450 | 14 |
| 585 | 20230830 | 104600 | 5383659900 | 34500 | 34500 | 34500 | 34450 | 311 |
| 586 | 20230830 | 104500 | 5372935350 | 34500 | 34400 | 34550 | 34400 | 2340 |
| 587 | 20230830 | 104400 | 5292316600 | 34400 | 34400 | 34450 | 34400 | 996 |
| 588 | 20230830 | 104300 | 5258053100 | 34450 | 34550 | 34600 | 34450 | 4710 |
| 589 | 20230830 | 104200 | 5095586750 | 34550 | 34600 | 34600 | 34550 | 1175 |
| 590 | 20230830 | 104100 | 5054990450 | 34600 | 34650 | 34650 | 34600 | 438 |
| 591 | 20230830 | 104000 | 5039835300 | 34600 | 34600 | 34650 | 34550 | 292 |
| 592 | 20230830 | 103900 | 5029732100 | 34600 | 34600 | 34650 | 34600 | 428 |
| 593 | 20230830 | 103800 | 5014923200 | 34600 | 34600 | 34600 | 34600 | 1175 |
| 594 | 20230830 | 103700 | 4974268200 | 34600 | 34600 | 34600 | 34600 | 155 |
| 595 | 20230830 | 103600 | 4968905200 | 34600 | 34600 | 34650 | 34600 | 366 |
| 596 | 20230830 | 103500 | 4956238500 | 34650 | 34650 | 34650 | 34600 | 689 |
| 597 | 20230830 | 103400 | 4932373650 | 34650 | 34650 | 34650 | 34650 | 439 |
| 598 | 20230830 | 103300 | 4917162300 | 34650 | 34650 | 34750 | 34650 | 1670 |
| 599 | 20230830 | 103200 | 4859290200 | 34650 | 34700 | 34750 | 34650 | 1064 |
| 600 | 20230830 | 103100 | 4822390450 | 34700 | 34700 | 34700 | 34650 | 547 |
| 601 | 20230830 | 103000 | 4803423450 | 34700 | 34700 | 34750 | 34700 | 158 |
| 602 | 20230830 | 102900 | 4797940600 | 34700 | 34700 | 34800 | 34700 | 710 |
| 603 | 20230830 | 102800 | 4773297750 | 34700 | 34750 | 34850 | 34700 | 203 |
| 604 | 20230830 | 102700 | 4766252050 | 34750 | 34750 | 34800 | 34700 | 515 |
| 605 | 20230830 | 102600 | 4748370900 | 34700 | 34850 | 34850 | 34700 | 2561 |
| 606 | 20230830 | 102500 | 4659307750 | 34850 | 34850 | 34850 | 34800 | 1729 |
| 607 | 20230830 | 102400 | 4599137900 | 34800 | 34800 | 34850 | 34800 | 155 |
| 608 | 20230830 | 102300 | 4593737950 | 34800 | 34800 | 34900 | 34800 | 407 |
| 609 | 20230830 | 102200 | 4579565550 | 34900 | 34850 | 34900 | 34800 | 250 |
| 610 | 20230830 | 102100 | 4570854550 | 34850 | 34850 | 34850 | 34750 | 2462 |
| 611 | 20230830 | 102000 | 4485122050 | 34850 | 34800 | 34900 | 34800 | 3100 |
| 612 | 20230830 | 101900 | 4377089050 | 34850 | 34800 | 34900 | 34700 | 1710 |
| 613 | 20230830 | 101800 | 4317609850 | 34800 | 34950 | 35050 | 34800 | 2559 |
| 614 | 20230830 | 101700 | 4228247250 | 34950 | 35000 | 35050 | 34950 | 1385 |
| 615 | 20230830 | 101600 | 4179774800 | 35000 | 35350 | 35350 | 35000 | 2853 |
| 616 | 20230830 | 101500 | 4079459250 | 35500 | 35300 | 35600 | 35300 | 9970 |
| 617 | 20230830 | 101400 | 3725074350 | 35300 | 35550 | 35550 | 35050 | 5343 |
| 618 | 20230830 | 101300 | 3537055950 | 35550 | 35600 | 35700 | 35100 | 11059 |
| 619 | 20230830 | 101200 | 3145220100 | 35600 | 35100 | 35650 | 35100 | 10189 |
| 620 | 20230830 | 101100 | 2784117800 | 35100 | 34750 | 35150 | 34750 | 2441 |
| 621 | 20230830 | 101000 | 2698693550 | 34750 | 34750 | 34800 | 34750 | 884 |
| 622 | 20230830 | 100900 | 2667971750 | 34750 | 34700 | 34750 | 34700 | 209 |
| 623 | 20230830 | 100800 | 2660714400 | 34650 | 34600 | 34650 | 34600 | 74 |
| 624 | 20230830 | 100700 | 2658153000 | 34600 | 34700 | 34750 | 34600 | 722 |
| 625 | 20230830 | 100600 | 2633171450 | 34550 | 34600 | 34750 | 34550 | 345 |
| 626 | 20230830 | 100500 | 2621231450 | 34600 | 34700 | 34750 | 34600 | 688 |
| 627 | 20230830 | 100400 | 2597385300 | 34750 | 34800 | 34800 | 34750 | 79 |
| 628 | 20230830 | 100300 | 2594639550 | 34750 | 34800 | 34800 | 34750 | 441 |
| 629 | 20230830 | 100200 | 2579311750 | 34800 | 34750 | 34800 | 34750 | 99 |
| 630 | 20230830 | 100100 | 2575871200 | 34750 | 34700 | 34750 | 34700 | 127 |
| 631 | 20230830 | 100000 | 2571458450 | 34650 | 34850 | 34850 | 34650 | 271 |
| 632 | 20230830 | 095900 | 2562055250 | 34850 | 34650 | 34850 | 34550 | 956 |
| 633 | 20230830 | 095800 | 2528894150 | 34600 | 34650 | 34650 | 34550 | 381 |
| 634 | 20230830 | 095700 | 2515710000 | 34650 | 34700 | 34700 | 34650 | 606 |
| 635 | 20230830 | 095600 | 2494693500 | 34700 | 34600 | 34700 | 34550 | 944 |
| 636 | 20230830 | 095500 | 2462000450 | 34600 | 34550 | 34650 | 34550 | 269 |
| 637 | 20230830 | 095400 | 2452694600 | 34550 | 34600 | 34600 | 34500 | 3776 |
| 638 | 20230830 | 095300 | 2322265650 | 34600 | 34650 | 34650 | 34600 | 1669 |
| 639 | 20230830 | 095200 | 2264517800 | 34600 | 34650 | 34700 | 34600 | 752 |
| 640 | 20230830 | 095100 | 2238456500 | 34700 | 34700 | 34750 | 34650 | 317 |
| 641 | 20230830 | 095000 | 2227458950 | 34700 | 34750 | 34750 | 34650 | 584 |
| 642 | 20230830 | 094900 | 2207196900 | 34700 | 34700 | 34750 | 34650 | 1281 |
| 643 | 20230830 | 094800 | 2162756350 | 34700 | 34750 | 34750 | 34700 | 453 |
| 644 | 20230830 | 094700 | 2147024450 | 34750 | 34750 | 34800 | 34750 | 435 |
| 645 | 20230830 | 094600 | 2131908050 | 34750 | 34750 | 34800 | 34750 | 344 |
| 646 | 20230830 | 094500 | 2119949050 | 34750 | 34850 | 34850 | 34750 | 295 |
| 647 | 20230830 | 094400 | 2109684250 | 34850 | 34800 | 34850 | 34800 | 21 |
| 648 | 20230830 | 094300 | 2108953400 | 34800 | 34800 | 34850 | 34800 | 229 |
| 649 | 20230830 | 094200 | 2100978250 | 34800 | 34800 | 34850 | 34800 | 116 |
| 650 | 20230830 | 094100 | 2096941050 | 34800 | 34850 | 34850 | 34750 | 1448 |
| 651 | 20230830 | 094000 | 2046556550 | 34850 | 34850 | 34850 | 34850 | 48 |
| 652 | 20230830 | 093900 | 2044883750 | 34850 | 34900 | 34950 | 34800 | 980 |
| 653 | 20230830 | 093800 | 2010685400 | 34900 | 34850 | 34900 | 34850 | 146 |
| 654 | 20230830 | 093700 | 2005593450 | 34850 | 34850 | 34850 | 34800 | 263 |
| 655 | 20230830 | 093600 | 1996435200 | 34850 | 34900 | 34950 | 34850 | 410 |
| 656 | 20230830 | 093500 | 1982135600 | 34950 | 34900 | 34950 | 34900 | 32 |
| 657 | 20230830 | 093400 | 1981017750 | 34950 | 34900 | 34950 | 34850 | 142 |
| 658 | 20230830 | 093300 | 1976063600 | 34900 | 35000 | 35000 | 34900 | 91 |
| 659 | 20230830 | 093200 | 1972884450 | 34900 | 34950 | 35000 | 34900 | 568 |
| 660 | 20230830 | 093100 | 1953038250 | 34950 | 34850 | 34950 | 34850 | 505 |
| 661 | 20230830 | 093000 | 1935405750 | 34800 | 34850 | 34850 | 34750 | 684 |
| 662 | 20230830 | 092900 | 1911587500 | 34850 | 34650 | 34850 | 34650 | 1987 |
| 663 | 20230830 | 092800 | 1842523300 | 34650 | 34600 | 34700 | 34600 | 357 |
| 664 | 20230830 | 092700 | 1830151200 | 34650 | 34750 | 34750 | 34600 | 2174 |
| 665 | 20230830 | 092600 | 1754893750 | 34750 | 34700 | 34750 | 34650 | 940 |
| 666 | 20230830 | 092500 | 1722295150 | 34650 | 34800 | 34800 | 34650 | 2075 |
| 667 | 20230830 | 092400 | 1650296500 | 34800 | 34800 | 34850 | 34800 | 311 |
| 668 | 20230830 | 092300 | 1639472300 | 34850 | 34700 | 34850 | 34650 | 1964 |
| 669 | 20230830 | 092200 | 1571185200 | 34700 | 34850 | 34850 | 34700 | 1839 |
| 670 | 20230830 | 092100 | 1507282200 | 34800 | 34900 | 35000 | 34800 | 516 |
| 671 | 20230830 | 092000 | 1489311050 | 34900 | 35050 | 35050 | 34900 | 876 |
| 672 | 20230830 | 091900 | 1458682950 | 35050 | 35050 | 35100 | 35000 | 541 |
| 673 | 20230830 | 091800 | 1439711800 | 34900 | 35100 | 35100 | 34900 | 647 |
| 674 | 20230830 | 091700 | 1417048250 | 35100 | 35050 | 35150 | 35000 | 351 |
| 675 | 20230830 | 091600 | 1404729600 | 35050 | 34850 | 35050 | 34850 | 503 |
| 676 | 20230830 | 091500 | 1387115000 | 34900 | 34900 | 34900 | 34800 | 877 |
| 677 | 20230830 | 091400 | 1356560000 | 34900 | 34900 | 34950 | 34850 | 222 |
| 678 | 20230830 | 091300 | 1348813300 | 34850 | 34800 | 34900 | 34700 | 1973 |
| 679 | 20230830 | 091200 | 1280054850 | 34800 | 34700 | 34800 | 34650 | 1883 |
| 680 | 20230830 | 091100 | 1214704400 | 34750 | 34900 | 34900 | 34750 | 1797 |
| 681 | 20230830 | 091000 | 1152186650 | 34900 | 35050 | 35050 | 34900 | 855 |
| 682 | 20230830 | 090900 | 1122280700 | 35000 | 35000 | 35000 | 34950 | 610 |
| 683 | 20230830 | 090800 | 1100931700 | 35000 | 35050 | 35150 | 35000 | 1249 |
| 684 | 20230830 | 090700 | 1057166850 | 35100 | 35100 | 35250 | 35050 | 1070 |
| 685 | 20230830 | 090600 | 1019580600 | 35050 | 34900 | 35050 | 34900 | 444 |
| 686 | 20230830 | 090500 | 1004042500 | 34900 | 34900 | 35000 | 34850 | 836 |
| 687 | 20230830 | 090400 | 974852700 | 34900 | 34750 | 34950 | 34700 | 4752 |
| 688 | 20230830 | 090300 | 809501650 | 34750 | 34900 | 35000 | 34650 | 5350 |
| 689 | 20230830 | 090200 | 623387650 | 34900 | 34850 | 35050 | 34850 | 1761 |
| 690 | 20230830 | 090100 | 561815900 | 34850 | 35000 | 35050 | 34800 | 4115 |
| 691 | 20230830 | 090000 | 418356450 | 34950 | 35050 | 35250 | 34950 | 11724 |