35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 200700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 3 | 20230829 | 200600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230829 | 200500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230829 | 200400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230829 | 200300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230829 | 200200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230829 | 200100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230829 | 200000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230829 | 195900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230829 | 195800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230829 | 195700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230829 | 195600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230829 | 195500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230829 | 195400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230829 | 195300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230829 | 195200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230829 | 195100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230829 | 195000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230829 | 194900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230829 | 194800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230829 | 194700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230829 | 194600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230829 | 194500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230829 | 194400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230829 | 194300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230829 | 194200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230829 | 194100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230829 | 194000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230829 | 193900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230829 | 193800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230829 | 193700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 33 | 20230829 | 193600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230829 | 193500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230829 | 193400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230829 | 193300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230829 | 193200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230829 | 193100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230829 | 193000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230829 | 192900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230829 | 192800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230829 | 192700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230829 | 192600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230829 | 192500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230829 | 192400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230829 | 192300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230829 | 192200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230829 | 192100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230829 | 192000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230829 | 191900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230829 | 191800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230829 | 191700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230829 | 191600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230829 | 191500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230829 | 191400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230829 | 191300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230829 | 191200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230829 | 191100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230829 | 191000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230829 | 190900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230829 | 190800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230829 | 190700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 63 | 20230829 | 190600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230829 | 190500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230829 | 190400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230829 | 190300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230829 | 190200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230829 | 190100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230829 | 190000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230829 | 185900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230829 | 185800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230829 | 185700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230829 | 185600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230829 | 185500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230829 | 185400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230829 | 185300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230829 | 185200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230829 | 185100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230829 | 185000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230829 | 184900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230829 | 184800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230829 | 184700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230829 | 184600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230829 | 184500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230829 | 184400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230829 | 184300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230829 | 184200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230829 | 184100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230829 | 184000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230829 | 183900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230829 | 183800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230829 | 183700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 93 | 20230829 | 183600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230829 | 183500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230829 | 183400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230829 | 183300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230829 | 183200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230829 | 183100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230829 | 183000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230829 | 182900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230829 | 182800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230829 | 182700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230829 | 182600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230829 | 182500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230829 | 182400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230829 | 182300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230829 | 182200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230829 | 182100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230829 | 182000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230829 | 181900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230829 | 181800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230829 | 181700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230829 | 181600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230829 | 181500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230829 | 181400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230829 | 181300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230829 | 181200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230829 | 181100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230829 | 181000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230829 | 180900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230829 | 180800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230829 | 180700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 123 | 20230829 | 180600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230829 | 180500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230829 | 180400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230829 | 180300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230829 | 180200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230829 | 180100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230829 | 180000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230829 | 175900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230829 | 175800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230829 | 175700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230829 | 175600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230829 | 175500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230829 | 175400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230829 | 175300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230829 | 175200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230829 | 175100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230829 | 175000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230829 | 174900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230829 | 174800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230829 | 174700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230829 | 174600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230829 | 174500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230829 | 174400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230829 | 174300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230829 | 174200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230829 | 174100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230829 | 174000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230829 | 173900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230829 | 173800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230829 | 173700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 153 | 20230829 | 173600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230829 | 173500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230829 | 173400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230829 | 173300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230829 | 173200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230829 | 173100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230829 | 173000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230829 | 172900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230829 | 172800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230829 | 172700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230829 | 172600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230829 | 172500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230829 | 172400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230829 | 172300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230829 | 172200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230829 | 172100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230829 | 172000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230829 | 171900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230829 | 171800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230829 | 171700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230829 | 171600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230829 | 171500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230829 | 171400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230829 | 171300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230829 | 171200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230829 | 171100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230829 | 171000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230829 | 170900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230829 | 170800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230829 | 170700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 183 | 20230829 | 170600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230829 | 170500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230829 | 170400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230829 | 170300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230829 | 170200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230829 | 170100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230829 | 170000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230829 | 165900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230829 | 165800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230829 | 165700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230829 | 165600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230829 | 165500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230829 | 165400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230829 | 165300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230829 | 165200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230829 | 165100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230829 | 165000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230829 | 164900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230829 | 164800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230829 | 164700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230829 | 164600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230829 | 164500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230829 | 164400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230829 | 164300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230829 | 164200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230829 | 164100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230829 | 164000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230829 | 163900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230829 | 163800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230829 | 163700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 213 | 20230829 | 163600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230829 | 163500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230829 | 163400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230829 | 163300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230829 | 163200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230829 | 163100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230829 | 163000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230829 | 162900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230829 | 162800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230829 | 162700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20230829 | 162600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20230829 | 162500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20230829 | 162400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20230829 | 162300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20230829 | 162200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20230829 | 162100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20230829 | 162000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20230829 | 161900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20230829 | 161800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20230829 | 161700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20230829 | 161600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20230829 | 161500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20230829 | 161400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20230829 | 161300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20230829 | 161200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20230829 | 161100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20230829 | 161000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20230829 | 160900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20230829 | 160800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20230829 | 160700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 243 | 20230829 | 160600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20230829 | 160500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20230829 | 160400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20230829 | 160300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20230829 | 160200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20230829 | 160100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20230829 | 160000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20230829 | 155900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20230829 | 155800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20230829 | 155700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20230829 | 155600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20230829 | 155500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20230829 | 155400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20230829 | 155300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20230829 | 155200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20230829 | 155100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20230829 | 155000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20230829 | 154900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20230829 | 154800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20230829 | 154700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20230829 | 154600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20230829 | 154500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20230829 | 154400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20230829 | 154300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20230829 | 154200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20230829 | 154100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20230829 | 154000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20230829 | 153900 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20230829 | 153800 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20230829 | 153700 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 273 | 20230829 | 153600 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20230829 | 153500 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20230829 | 153400 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20230829 | 153300 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20230829 | 153200 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20230829 | 153100 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20230829 | 153000 | 8956613100 | 39600 | 39600 | 39600 | 39600 | 13755 |
| 280 | 20230829 | 152900 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20230829 | 152800 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20230829 | 152700 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20230829 | 152600 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20230829 | 152500 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 285 | 20230829 | 152400 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 286 | 20230829 | 152300 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 287 | 20230829 | 152200 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 288 | 20230829 | 152100 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 289 | 20230829 | 152000 | 8411915100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 290 | 20230829 | 151900 | 8411915100 | 39850 | 39850 | 39900 | 39750 | 1433 |
| 291 | 20230829 | 151800 | 8354838100 | 39850 | 40000 | 40000 | 39850 | 1562 |
| 292 | 20230829 | 151700 | 8292502100 | 40000 | 40000 | 40000 | 39900 | 10891 |
| 293 | 20230829 | 151600 | 7856888000 | 39900 | 40000 | 40000 | 39850 | 2338 |
| 294 | 20230829 | 151500 | 7763561600 | 39950 | 40000 | 40000 | 39850 | 1803 |
| 295 | 20230829 | 151400 | 7691578700 | 39850 | 39900 | 40000 | 39800 | 2475 |
| 296 | 20230829 | 151300 | 7592762800 | 39900 | 39800 | 39950 | 39800 | 2176 |
| 297 | 20230829 | 151200 | 7505931650 | 39800 | 39850 | 39950 | 39800 | 3188 |
| 298 | 20230829 | 151100 | 7378822000 | 39800 | 39750 | 39850 | 39750 | 1446 |
| 299 | 20230829 | 151000 | 7321268400 | 39800 | 39850 | 39850 | 39750 | 2402 |
| 300 | 20230829 | 150900 | 7225723100 | 39800 | 39800 | 39800 | 39750 | 1202 |
| 301 | 20230829 | 150800 | 7177889000 | 39800 | 39800 | 39800 | 39750 | 2269 |
| 302 | 20230829 | 150700 | 7087630950 | 39800 | 39800 | 39800 | 39750 | 658 |
| 303 | 20230829 | 150600 | 7061449250 | 39800 | 39800 | 39800 | 39750 | 1062 |
| 304 | 20230829 | 150500 | 7019189850 | 39750 | 39750 | 39800 | 39700 | 1312 |
| 305 | 20230829 | 150400 | 6967041250 | 39750 | 39700 | 39750 | 39650 | 1340 |
| 306 | 20230829 | 150300 | 6913808550 | 39750 | 39700 | 39750 | 39650 | 1336 |
| 307 | 20230829 | 150200 | 6860767650 | 39650 | 39650 | 39700 | 39650 | 487 |
| 308 | 20230829 | 150100 | 6841451500 | 39700 | 39650 | 39700 | 39600 | 1352 |
| 309 | 20230829 | 150000 | 6787815500 | 39650 | 39700 | 39700 | 39600 | 916 |
| 310 | 20230829 | 145900 | 6751489900 | 39650 | 39700 | 39700 | 39650 | 1397 |
| 311 | 20230829 | 145800 | 6696047900 | 39700 | 39700 | 39700 | 39600 | 567 |
| 312 | 20230829 | 145700 | 6673563100 | 39650 | 39650 | 39700 | 39550 | 1287 |
| 313 | 20230829 | 145600 | 6622556600 | 39600 | 39650 | 39650 | 39550 | 355 |
| 314 | 20230829 | 145500 | 6608493300 | 39650 | 39650 | 39650 | 39600 | 754 |
| 315 | 20230829 | 145400 | 6578605600 | 39650 | 39600 | 39650 | 39550 | 879 |
| 316 | 20230829 | 145300 | 6543803650 | 39650 | 39550 | 39650 | 39500 | 333 |
| 317 | 20230829 | 145200 | 6530621400 | 39550 | 39600 | 39650 | 39500 | 4246 |
| 318 | 20230829 | 145100 | 6362630400 | 39600 | 39700 | 39750 | 39600 | 1066 |
| 319 | 20230829 | 145000 | 6320339400 | 39700 | 39650 | 39700 | 39600 | 586 |
| 320 | 20230829 | 144900 | 6297096100 | 39650 | 39700 | 39700 | 39600 | 627 |
| 321 | 20230829 | 144800 | 6272225250 | 39700 | 39650 | 39750 | 39600 | 3519 |
| 322 | 20230829 | 144700 | 6132576150 | 39650 | 39600 | 39700 | 39600 | 417 |
| 323 | 20230829 | 144600 | 6116039550 | 39650 | 39650 | 39700 | 39600 | 1287 |
| 324 | 20230829 | 144500 | 6065016350 | 39650 | 39650 | 39700 | 39600 | 2330 |
| 325 | 20230829 | 144400 | 5972645150 | 39700 | 39650 | 39700 | 39550 | 2381 |
| 326 | 20230829 | 144300 | 5878313500 | 39650 | 39600 | 39700 | 39600 | 844 |
| 327 | 20230829 | 144200 | 5844858650 | 39600 | 39600 | 39650 | 39550 | 1003 |
| 328 | 20230829 | 144100 | 5805135550 | 39650 | 39600 | 39650 | 39550 | 1242 |
| 329 | 20230829 | 144000 | 5755978100 | 39600 | 39650 | 39650 | 39550 | 968 |
| 330 | 20230829 | 143900 | 5717651850 | 39650 | 39650 | 39650 | 39600 | 1328 |
| 331 | 20230829 | 143800 | 5665007550 | 39600 | 39600 | 39650 | 39550 | 612 |
| 332 | 20230829 | 143700 | 5640773900 | 39550 | 39600 | 39650 | 39550 | 1133 |
| 333 | 20230829 | 143600 | 5595932450 | 39600 | 39600 | 39600 | 39550 | 770 |
| 334 | 20230829 | 143500 | 5565447400 | 39600 | 39600 | 39600 | 39550 | 1145 |
| 335 | 20230829 | 143400 | 5520125250 | 39650 | 39600 | 39650 | 39500 | 1142 |
| 336 | 20230829 | 143300 | 5474938250 | 39550 | 39550 | 39600 | 39550 | 763 |
| 337 | 20230829 | 143200 | 5444731600 | 39550 | 39600 | 39650 | 39550 | 1179 |
| 338 | 20230829 | 143100 | 5398037400 | 39550 | 39600 | 39600 | 39500 | 809 |
| 339 | 20230829 | 143000 | 5366012200 | 39550 | 39550 | 39600 | 39550 | 1300 |
| 340 | 20230829 | 142900 | 5314549900 | 39550 | 39550 | 39600 | 39550 | 723 |
| 341 | 20230829 | 142800 | 5285935750 | 39500 | 39550 | 39550 | 39450 | 1104 |
| 342 | 20230829 | 142700 | 5242307950 | 39600 | 39550 | 39600 | 39450 | 695 |
| 343 | 20230829 | 142600 | 5214851700 | 39550 | 39550 | 39550 | 39500 | 1102 |
| 344 | 20230829 | 142500 | 5171291800 | 39500 | 39450 | 39500 | 39450 | 399 |
| 345 | 20230829 | 142400 | 5155539150 | 39500 | 39500 | 39550 | 39450 | 677 |
| 346 | 20230829 | 142300 | 5128770900 | 39500 | 39550 | 39550 | 39450 | 731 |
| 347 | 20230829 | 142200 | 5099876450 | 39550 | 39550 | 39600 | 39500 | 986 |
| 348 | 20230829 | 142100 | 5060888200 | 39550 | 39550 | 39600 | 39500 | 1636 |
| 349 | 20230829 | 142000 | 4996201400 | 39550 | 39550 | 39550 | 39500 | 557 |
| 350 | 20230829 | 141900 | 4974183350 | 39550 | 39550 | 39550 | 39450 | 531 |
| 351 | 20230829 | 141800 | 4953200850 | 39550 | 39550 | 39600 | 39450 | 1178 |
| 352 | 20230829 | 141700 | 4906630300 | 39550 | 39500 | 39550 | 39500 | 1309 |
| 353 | 20230829 | 141600 | 4854867500 | 39550 | 39550 | 39550 | 39500 | 748 |
| 354 | 20230829 | 141500 | 4825295800 | 39550 | 39550 | 39550 | 39500 | 788 |
| 355 | 20230829 | 141400 | 4794137250 | 39550 | 39550 | 39550 | 39500 | 228 |
| 356 | 20230829 | 141300 | 4785127100 | 39550 | 39550 | 39550 | 39450 | 1328 |
| 357 | 20230829 | 141200 | 4732635900 | 39550 | 39500 | 39550 | 39450 | 532 |
| 358 | 20230829 | 141100 | 4711633250 | 39500 | 39500 | 39550 | 39450 | 747 |
| 359 | 20230829 | 141000 | 4682125900 | 39500 | 39450 | 39500 | 39400 | 576 |
| 360 | 20230829 | 140900 | 4659401350 | 39450 | 39500 | 39500 | 39350 | 865 |
| 361 | 20230829 | 140800 | 4625287850 | 39500 | 39400 | 39500 | 39350 | 1050 |
| 362 | 20230829 | 140700 | 4583840350 | 39350 | 39450 | 39500 | 39350 | 624 |
| 363 | 20230829 | 140600 | 4559227250 | 39450 | 39500 | 39500 | 39350 | 688 |
| 364 | 20230829 | 140500 | 4532125250 | 39450 | 39400 | 39500 | 39400 | 1006 |
| 365 | 20230829 | 140400 | 4492403600 | 39400 | 39450 | 39500 | 39400 | 470 |
| 366 | 20230829 | 140300 | 4473863250 | 39450 | 39450 | 39500 | 39400 | 957 |
| 367 | 20230829 | 140200 | 4436109100 | 39450 | 39450 | 39450 | 39350 | 446 |
| 368 | 20230829 | 140100 | 4418530700 | 39500 | 39450 | 39500 | 39400 | 821 |
| 369 | 20230829 | 140000 | 4386144950 | 39400 | 39400 | 39450 | 39400 | 606 |
| 370 | 20230829 | 135900 | 4362266200 | 39400 | 39350 | 39400 | 39350 | 232 |
| 371 | 20230829 | 135800 | 4353132800 | 39400 | 39350 | 39400 | 39350 | 924 |
| 372 | 20230829 | 135700 | 4316738500 | 39350 | 39350 | 39400 | 39300 | 308 |
| 373 | 20230829 | 135600 | 4304614650 | 39400 | 39350 | 39450 | 39350 | 878 |
| 374 | 20230829 | 135500 | 4270027250 | 39350 | 39350 | 39400 | 39300 | 344 |
| 375 | 20230829 | 135400 | 4256490250 | 39300 | 39400 | 39450 | 39300 | 1216 |
| 376 | 20230829 | 135300 | 4208591800 | 39350 | 39350 | 39400 | 39350 | 231 |
| 377 | 20230829 | 135200 | 4199498550 | 39350 | 39400 | 39400 | 39350 | 530 |
| 378 | 20230829 | 135100 | 4178622250 | 39350 | 39350 | 39350 | 39300 | 456 |
| 379 | 20230829 | 135000 | 4160683800 | 39400 | 39400 | 39450 | 39350 | 1453 |
| 380 | 20230829 | 134900 | 4103442050 | 39450 | 39400 | 39450 | 39350 | 370 |
| 381 | 20230829 | 134800 | 4088869900 | 39400 | 39300 | 39400 | 39300 | 764 |
| 382 | 20230829 | 134700 | 4058813100 | 39300 | 39300 | 39400 | 39300 | 1001 |
| 383 | 20230829 | 134600 | 4019435200 | 39300 | 39350 | 39400 | 39300 | 881 |
| 384 | 20230829 | 134500 | 3984773350 | 39350 | 39450 | 39500 | 39300 | 1324 |
| 385 | 20230829 | 134400 | 3932614600 | 39450 | 39450 | 39500 | 39400 | 657 |
| 386 | 20230829 | 134300 | 3906700150 | 39500 | 39400 | 39500 | 39400 | 1474 |
| 387 | 20230829 | 134200 | 3848537800 | 39400 | 39450 | 39450 | 39400 | 681 |
| 388 | 20230829 | 134100 | 3821673100 | 39450 | 39450 | 39450 | 39400 | 573 |
| 389 | 20230829 | 134000 | 3799069700 | 39450 | 39500 | 39500 | 39400 | 1329 |
| 390 | 20230829 | 133900 | 3746623850 | 39450 | 39400 | 39500 | 39400 | 214 |
| 391 | 20230829 | 133800 | 3738178300 | 39450 | 39450 | 39450 | 39400 | 395 |
| 392 | 20230829 | 133700 | 3722597400 | 39450 | 39450 | 39500 | 39450 | 1817 |
| 393 | 20230829 | 133600 | 3650874000 | 39450 | 39500 | 39500 | 39450 | 834 |
| 394 | 20230829 | 133500 | 3617938150 | 39500 | 39500 | 39500 | 39450 | 928 |
| 395 | 20230829 | 133400 | 3581286450 | 39500 | 39450 | 39550 | 39450 | 870 |
| 396 | 20230829 | 133300 | 3546919300 | 39450 | 39450 | 39500 | 39400 | 1009 |
| 397 | 20230829 | 133200 | 3507114000 | 39450 | 39450 | 39450 | 39400 | 692 |
| 398 | 20230829 | 133100 | 3479820500 | 39450 | 39400 | 39450 | 39400 | 706 |
| 399 | 20230829 | 133000 | 3451992550 | 39400 | 39400 | 39400 | 39350 | 350 |
| 400 | 20230829 | 132900 | 3438206000 | 39400 | 39400 | 39400 | 39350 | 621 |
| 401 | 20230829 | 132800 | 3413744350 | 39350 | 39350 | 39400 | 39300 | 4167 |
| 402 | 20230829 | 132700 | 3249773000 | 39350 | 39350 | 39350 | 39300 | 548 |
| 403 | 20230829 | 132600 | 3228210700 | 39350 | 39250 | 39350 | 39250 | 586 |
| 404 | 20230829 | 132500 | 3205164600 | 39300 | 39300 | 39350 | 39300 | 420 |
| 405 | 20230829 | 132400 | 3188641150 | 39350 | 39300 | 39350 | 39300 | 776 |
| 406 | 20230829 | 132300 | 3158140250 | 39250 | 39300 | 39300 | 39250 | 95 |
| 407 | 20230829 | 132200 | 3154409050 | 39300 | 39250 | 39300 | 39250 | 496 |
| 408 | 20230829 | 132100 | 3134920600 | 39300 | 39250 | 39300 | 39250 | 488 |
| 409 | 20230829 | 132000 | 3115744950 | 39200 | 39250 | 39300 | 39200 | 770 |
| 410 | 20230829 | 131900 | 3085495450 | 39250 | 39250 | 39250 | 39200 | 94 |
| 411 | 20230829 | 131800 | 3081806950 | 39200 | 39250 | 39250 | 39200 | 405 |
| 412 | 20230829 | 131700 | 3065915800 | 39250 | 39200 | 39250 | 39200 | 447 |
| 413 | 20230829 | 131600 | 3048371500 | 39250 | 39250 | 39300 | 39250 | 51 |
| 414 | 20230829 | 131500 | 3046368550 | 39250 | 39250 | 39300 | 39200 | 385 |
| 415 | 20230829 | 131400 | 3031253100 | 39250 | 39300 | 39300 | 39250 | 186 |
| 416 | 20230829 | 131300 | 3023951800 | 39300 | 39250 | 39300 | 39250 | 41 |
| 417 | 20230829 | 131200 | 3022341350 | 39300 | 39250 | 39300 | 39250 | 25 |
| 418 | 20230829 | 131100 | 3021359400 | 39250 | 39250 | 39300 | 39200 | 187 |
| 419 | 20230829 | 131000 | 3014016650 | 39250 | 39250 | 39250 | 39200 | 152 |
| 420 | 20230829 | 130900 | 3008051400 | 39200 | 39300 | 39300 | 39200 | 112 |
| 421 | 20230829 | 130800 | 3003654950 | 39300 | 39300 | 39300 | 39300 | 34 |
| 422 | 20230829 | 130700 | 3002318750 | 39300 | 39300 | 39300 | 39250 | 152 |
| 423 | 20230829 | 130600 | 2996352250 | 39300 | 39300 | 39300 | 39250 | 26 |
| 424 | 20230829 | 130500 | 2995330550 | 39300 | 39250 | 39300 | 39250 | 317 |
| 425 | 20230829 | 130400 | 2982881550 | 39250 | 39250 | 39250 | 39150 | 1275 |
| 426 | 20230829 | 130300 | 2932899000 | 39250 | 39250 | 39300 | 39250 | 129 |
| 427 | 20230829 | 130200 | 2927832300 | 39250 | 39200 | 39250 | 39200 | 108 |
| 428 | 20230829 | 130100 | 2923593850 | 39250 | 39250 | 39250 | 39250 | 55 |
| 429 | 20230829 | 130000 | 2921435100 | 39250 | 39250 | 39300 | 39200 | 649 |
| 430 | 20230829 | 125900 | 2895958100 | 39250 | 39200 | 39250 | 39150 | 1342 |
| 431 | 20230829 | 125800 | 2843286700 | 39250 | 39250 | 39250 | 39200 | 142 |
| 432 | 20230829 | 125700 | 2837713400 | 39250 | 39200 | 39250 | 39200 | 481 |
| 433 | 20230829 | 125600 | 2818844500 | 39250 | 39200 | 39250 | 39200 | 55 |
| 434 | 20230829 | 125500 | 2816688450 | 39200 | 39200 | 39200 | 39200 | 66 |
| 435 | 20230829 | 125400 | 2814101250 | 39200 | 39200 | 39200 | 39200 | 76 |
| 436 | 20230829 | 125300 | 2811122050 | 39200 | 39250 | 39250 | 39200 | 74 |
| 437 | 20230829 | 125200 | 2808220200 | 39250 | 39250 | 39250 | 39200 | 78 |
| 438 | 20230829 | 125100 | 2805158800 | 39200 | 39200 | 39250 | 39200 | 480 |
| 439 | 20230829 | 125000 | 2786340850 | 39200 | 39200 | 39200 | 39150 | 222 |
| 440 | 20230829 | 124900 | 2777638500 | 39200 | 39250 | 39250 | 39150 | 424 |
| 441 | 20230829 | 124800 | 2761019900 | 39200 | 39200 | 39250 | 39200 | 409 |
| 442 | 20230829 | 124700 | 2744986250 | 39200 | 39200 | 39250 | 39200 | 991 |
| 443 | 20230829 | 124600 | 2706133900 | 39200 | 39150 | 39200 | 39150 | 93 |
| 444 | 20230829 | 124500 | 2702492250 | 39150 | 39200 | 39200 | 39150 | 42 |
| 445 | 20230829 | 124400 | 2700846950 | 39150 | 39150 | 39200 | 39150 | 202 |
| 446 | 20230829 | 124300 | 2692935200 | 39100 | 39100 | 39150 | 39100 | 52 |
| 447 | 20230829 | 124200 | 2690900750 | 39200 | 39200 | 39200 | 39050 | 1291 |
| 448 | 20230829 | 124100 | 2640431550 | 39200 | 39200 | 39200 | 39200 | 12 |
| 449 | 20230829 | 124000 | 2639961150 | 39200 | 39150 | 39200 | 39150 | 153 |
| 450 | 20230829 | 123900 | 2633969150 | 39150 | 39150 | 39150 | 39150 | 154 |
| 451 | 20230829 | 123800 | 2627940050 | 39150 | 39150 | 39200 | 39150 | 169 |
| 452 | 20230829 | 123700 | 2621318600 | 39150 | 39150 | 39150 | 39150 | 280 |
| 453 | 20230829 | 123600 | 2610356600 | 39150 | 39150 | 39150 | 39150 | 19 |
| 454 | 20230829 | 123500 | 2609612750 | 39150 | 39200 | 39200 | 39150 | 455 |
| 455 | 20230829 | 123400 | 2591782100 | 39200 | 39200 | 39200 | 39200 | 80 |
| 456 | 20230829 | 123300 | 2588646100 | 39200 | 39200 | 39200 | 39200 | 6 |
| 457 | 20230829 | 123200 | 2588410900 | 39200 | 39200 | 39200 | 39150 | 19 |
| 458 | 20230829 | 123100 | 2587666350 | 39200 | 39200 | 39200 | 39150 | 469 |
| 459 | 20230829 | 123000 | 2569302150 | 39200 | 39200 | 39200 | 39200 | 214 |
| 460 | 20230829 | 122900 | 2560913350 | 39200 | 39200 | 39200 | 39200 | 34 |
| 461 | 20230829 | 122800 | 2559580550 | 39200 | 39150 | 39200 | 39150 | 174 |
| 462 | 20230829 | 122700 | 2552767750 | 39150 | 39200 | 39200 | 39150 | 87 |
| 463 | 20230829 | 122600 | 2549358600 | 39200 | 39050 | 39250 | 39050 | 194 |
| 464 | 20230829 | 122500 | 2541753650 | 39200 | 39100 | 39200 | 39100 | 1148 |
| 465 | 20230829 | 122400 | 2496756550 | 39100 | 39100 | 39100 | 39050 | 222 |
| 466 | 20230829 | 122300 | 2488080650 | 39050 | 39050 | 39050 | 39050 | 0 |
| 467 | 20230829 | 122200 | 2488080650 | 39050 | 39100 | 39150 | 39050 | 125 |
| 468 | 20230829 | 122100 | 2483187300 | 39100 | 39100 | 39100 | 39100 | 145 |
| 469 | 20230829 | 122000 | 2477517800 | 39100 | 39150 | 39150 | 39100 | 92 |
| 470 | 20230829 | 121900 | 2473920250 | 39150 | 39150 | 39150 | 39150 | 30 |
| 471 | 20230829 | 121800 | 2472745750 | 39150 | 39150 | 39150 | 39150 | 76 |
| 472 | 20230829 | 121700 | 2469770350 | 39150 | 39100 | 39150 | 39100 | 64 |
| 473 | 20230829 | 121600 | 2467266750 | 39100 | 39150 | 39150 | 39100 | 91 |
| 474 | 20230829 | 121500 | 2463706550 | 39150 | 39100 | 39150 | 39100 | 19 |
| 475 | 20230829 | 121400 | 2462963250 | 39050 | 39100 | 39100 | 39050 | 67 |
| 476 | 20230829 | 121300 | 2460343650 | 39100 | 39100 | 39100 | 39100 | 58 |
| 477 | 20230829 | 121200 | 2458075850 | 39150 | 39150 | 39150 | 39150 | 16 |
| 478 | 20230829 | 121100 | 2457449450 | 39150 | 39150 | 39150 | 39050 | 64 |
| 479 | 20230829 | 121000 | 2454944000 | 39150 | 39100 | 39150 | 39100 | 597 |
| 480 | 20230829 | 120900 | 2431578250 | 39100 | 39100 | 39100 | 39050 | 289 |
| 481 | 20230829 | 120800 | 2420282650 | 39100 | 39100 | 39100 | 39100 | 87 |
| 482 | 20230829 | 120700 | 2416880950 | 39100 | 39100 | 39100 | 39100 | 83 |
| 483 | 20230829 | 120600 | 2413635650 | 39100 | 39100 | 39100 | 39050 | 136 |
| 484 | 20230829 | 120500 | 2408318100 | 39150 | 39150 | 39150 | 39150 | 99 |
| 485 | 20230829 | 120400 | 2404442250 | 39150 | 39150 | 39150 | 39150 | 84 |
| 486 | 20230829 | 120300 | 2401153650 | 39150 | 39100 | 39150 | 39100 | 120 |
| 487 | 20230829 | 120200 | 2396459000 | 39100 | 39100 | 39150 | 39100 | 143 |
| 488 | 20230829 | 120100 | 2390866250 | 39100 | 39100 | 39100 | 39100 | 107 |
| 489 | 20230829 | 120000 | 2386682550 | 39100 | 39100 | 39100 | 39100 | 37 |
| 490 | 20230829 | 115900 | 2385235850 | 39050 | 39100 | 39100 | 39050 | 213 |
| 491 | 20230829 | 115800 | 2376913850 | 39100 | 39150 | 39150 | 39100 | 510 |
| 492 | 20230829 | 115700 | 2356947700 | 39100 | 39000 | 39150 | 39000 | 189 |
| 493 | 20230829 | 115600 | 2349570600 | 39150 | 39150 | 39150 | 39150 | 59 |
| 494 | 20230829 | 115500 | 2347260750 | 39150 | 39050 | 39150 | 39050 | 1333 |
| 495 | 20230829 | 115400 | 2295099650 | 39000 | 39150 | 39150 | 38950 | 139 |
| 496 | 20230829 | 115300 | 2289683550 | 39150 | 38950 | 39150 | 38950 | 1551 |
| 497 | 20230829 | 115200 | 2228992900 | 39150 | 39000 | 39150 | 39000 | 630 |
| 498 | 20230829 | 115100 | 2204370300 | 39000 | 39100 | 39100 | 39000 | 167 |
| 499 | 20230829 | 115000 | 2197851000 | 39100 | 39100 | 39100 | 39100 | 18 |
| 500 | 20230829 | 114900 | 2197147200 | 39100 | 39050 | 39100 | 39050 | 110 |
| 501 | 20230829 | 114800 | 2192850400 | 39050 | 39100 | 39100 | 39050 | 176 |
| 502 | 20230829 | 114700 | 2185973900 | 39150 | 39150 | 39150 | 39100 | 74 |
| 503 | 20230829 | 114600 | 2183077800 | 39150 | 39000 | 39150 | 39000 | 214 |
| 504 | 20230829 | 114500 | 2174722700 | 39000 | 39000 | 39000 | 38950 | 197 |
| 505 | 20230829 | 114400 | 2167045950 | 39000 | 39000 | 39000 | 39000 | 122 |
| 506 | 20230829 | 114300 | 2162287950 | 39000 | 39050 | 39050 | 39000 | 10 |
| 507 | 20230829 | 114200 | 2161897600 | 39050 | 39100 | 39150 | 39050 | 95 |
| 508 | 20230829 | 114100 | 2158182600 | 39100 | 39000 | 39100 | 39000 | 268 |
| 509 | 20230829 | 114000 | 2147727150 | 38950 | 39000 | 39000 | 38950 | 127 |
| 510 | 20230829 | 113900 | 2142778500 | 39000 | 39050 | 39050 | 39000 | 211 |
| 511 | 20230829 | 113800 | 2134540300 | 39050 | 39000 | 39050 | 39000 | 59 |
| 512 | 20230829 | 113700 | 2132238250 | 39050 | 39100 | 39100 | 39000 | 120 |
| 513 | 20230829 | 113600 | 2127555500 | 39100 | 39050 | 39100 | 39050 | 268 |
| 514 | 20230829 | 113500 | 2117088200 | 39050 | 39000 | 39050 | 39000 | 132 |
| 515 | 20230829 | 113400 | 2111940050 | 39000 | 39000 | 39000 | 39000 | 41 |
| 516 | 20230829 | 113300 | 2110341050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 517 | 20230829 | 113200 | 2110341050 | 39150 | 39000 | 39150 | 39000 | 581 |
| 518 | 20230829 | 113100 | 2087627550 | 38950 | 39100 | 39100 | 38900 | 727 |
| 519 | 20230829 | 113000 | 2059308200 | 39100 | 39000 | 39100 | 39000 | 575 |
| 520 | 20230829 | 112900 | 2036836700 | 38950 | 39000 | 39000 | 38950 | 220 |
| 521 | 20230829 | 112800 | 2028261100 | 39000 | 39050 | 39050 | 39000 | 44 |
| 522 | 20230829 | 112700 | 2026544800 | 39050 | 39000 | 39050 | 39000 | 180 |
| 523 | 20230829 | 112600 | 2019523200 | 39000 | 39000 | 39050 | 39000 | 152 |
| 524 | 20230829 | 112500 | 2013594800 | 39000 | 39100 | 39100 | 39000 | 204 |
| 525 | 20230829 | 112400 | 2005637000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 526 | 20230829 | 112300 | 2005637000 | 39100 | 39000 | 39100 | 38950 | 662 |
| 527 | 20230829 | 112200 | 1979774600 | 38950 | 39050 | 39050 | 38950 | 257 |
| 528 | 20230829 | 112100 | 1969757250 | 39050 | 39050 | 39050 | 39050 | 1 |
| 529 | 20230829 | 112000 | 1969718200 | 39050 | 39050 | 39050 | 39000 | 610 |
| 530 | 20230829 | 111900 | 1945919900 | 39050 | 39000 | 39050 | 39000 | 138 |
| 531 | 20230829 | 111800 | 1940535350 | 39050 | 39050 | 39050 | 39050 | 176 |
| 532 | 20230829 | 111700 | 1933662550 | 39000 | 39000 | 39000 | 39000 | 125 |
| 533 | 20230829 | 111600 | 1928787550 | 39050 | 39050 | 39050 | 39050 | 440 |
| 534 | 20230829 | 111500 | 1911605550 | 39000 | 39100 | 39100 | 39000 | 12 |
| 535 | 20230829 | 111400 | 1911136750 | 39100 | 39100 | 39100 | 39050 | 310 |
| 536 | 20230829 | 111300 | 1899022000 | 39100 | 39100 | 39100 | 39100 | 180 |
| 537 | 20230829 | 111200 | 1891984000 | 39100 | 39100 | 39100 | 39100 | 8 |
| 538 | 20230829 | 111100 | 1891671200 | 39100 | 39100 | 39100 | 39050 | 482 |
| 539 | 20230829 | 111000 | 1872835600 | 39100 | 39100 | 39100 | 39100 | 100 |
| 540 | 20230829 | 110900 | 1868925600 | 39100 | 39100 | 39100 | 39100 | 30 |
| 541 | 20230829 | 110800 | 1867752600 | 39100 | 39000 | 39100 | 39000 | 434 |
| 542 | 20230829 | 110700 | 1850808200 | 39050 | 39000 | 39050 | 39000 | 273 |
| 543 | 20230829 | 110600 | 1840152650 | 39050 | 39050 | 39050 | 39050 | 15 |
| 544 | 20230829 | 110500 | 1839566900 | 39000 | 39050 | 39100 | 39000 | 158 |
| 545 | 20230829 | 110400 | 1833402150 | 39050 | 39050 | 39100 | 39050 | 173 |
| 546 | 20230829 | 110300 | 1826643600 | 39050 | 39050 | 39050 | 39050 | 81 |
| 547 | 20230829 | 110200 | 1823480550 | 39000 | 39050 | 39050 | 39000 | 883 |
| 548 | 20230829 | 110100 | 1789005700 | 39050 | 39050 | 39050 | 39050 | 22 |
| 549 | 20230829 | 110000 | 1788146600 | 39000 | 39100 | 39100 | 39000 | 115 |
| 550 | 20230829 | 105900 | 1783659950 | 39100 | 39050 | 39150 | 39050 | 1001 |
| 551 | 20230829 | 105800 | 1744508950 | 39100 | 39100 | 39100 | 39100 | 328 |
| 552 | 20230829 | 105700 | 1731684150 | 39100 | 39100 | 39100 | 39000 | 268 |
| 553 | 20230829 | 105600 | 1721227850 | 39100 | 39050 | 39100 | 39050 | 106 |
| 554 | 20230829 | 105500 | 1717088300 | 39050 | 39000 | 39050 | 39000 | 949 |
| 555 | 20230829 | 105400 | 1680069050 | 38950 | 39050 | 39100 | 38950 | 1271 |
| 556 | 20230829 | 105300 | 1630467650 | 39050 | 39050 | 39100 | 39050 | 100 |
| 557 | 20230829 | 105200 | 1626562500 | 39050 | 39100 | 39100 | 39050 | 226 |
| 558 | 20230829 | 105100 | 1617726550 | 39100 | 39100 | 39100 | 39050 | 186 |
| 559 | 20230829 | 105000 | 1610461250 | 39100 | 39050 | 39100 | 39050 | 107 |
| 560 | 20230829 | 104900 | 1606281800 | 39100 | 39100 | 39100 | 39050 | 173 |
| 561 | 20230829 | 104800 | 1599518000 | 39050 | 39050 | 39100 | 39050 | 1931 |
| 562 | 20230829 | 104700 | 1524071600 | 39000 | 39000 | 39000 | 39000 | 19 |
| 563 | 20230829 | 104600 | 1523330600 | 39050 | 39000 | 39050 | 39000 | 143 |
| 564 | 20230829 | 104500 | 1517750850 | 39050 | 39050 | 39050 | 39000 | 152 |
| 565 | 20230829 | 104400 | 1511821550 | 39050 | 39050 | 39050 | 39050 | 16 |
| 566 | 20230829 | 104300 | 1511196750 | 39000 | 38950 | 39000 | 38950 | 405 |
| 567 | 20230829 | 104200 | 1495408050 | 39000 | 39050 | 39050 | 39000 | 113 |
| 568 | 20230829 | 104100 | 1491000200 | 39050 | 39000 | 39050 | 39000 | 193 |
| 569 | 20230829 | 104000 | 1483473100 | 39000 | 39000 | 39000 | 39000 | 280 |
| 570 | 20230829 | 103900 | 1472553100 | 39050 | 39050 | 39100 | 39050 | 503 |
| 571 | 20230829 | 103800 | 1452909100 | 39100 | 39100 | 39100 | 39050 | 121 |
| 572 | 20230829 | 103700 | 1448178050 | 39100 | 39100 | 39100 | 39050 | 245 |
| 573 | 20230829 | 103600 | 1438605300 | 39100 | 39050 | 39100 | 39050 | 1294 |
| 574 | 20230829 | 103500 | 1388051150 | 39000 | 39000 | 39000 | 39000 | 336 |
| 575 | 20230829 | 103400 | 1374947150 | 39000 | 39000 | 39000 | 38950 | 152 |
| 576 | 20230829 | 103300 | 1369025400 | 39000 | 39000 | 39000 | 39000 | 412 |
| 577 | 20230829 | 103200 | 1352957400 | 39000 | 39000 | 39000 | 39000 | 42 |
| 578 | 20230829 | 103100 | 1351319400 | 38950 | 39000 | 39000 | 38950 | 220 |
| 579 | 20230829 | 103000 | 1342750250 | 39000 | 39000 | 39000 | 39000 | 11 |
| 580 | 20230829 | 102900 | 1342321250 | 39000 | 39000 | 39000 | 39000 | 15 |
| 581 | 20230829 | 102800 | 1341736250 | 39000 | 39050 | 39050 | 39000 | 413 |
| 582 | 20230829 | 102700 | 1325629200 | 39050 | 39000 | 39050 | 39000 | 223 |
| 583 | 20230829 | 102600 | 1316931150 | 39000 | 39000 | 39000 | 39000 | 942 |
| 584 | 20230829 | 102500 | 1280193150 | 38950 | 39000 | 39000 | 38950 | 154 |
| 585 | 20230829 | 102400 | 1274193400 | 39000 | 39000 | 39050 | 39000 | 640 |
| 586 | 20230829 | 102300 | 1249223950 | 38950 | 38950 | 38950 | 38900 | 250 |
| 587 | 20230829 | 102200 | 1239492750 | 38950 | 39000 | 39000 | 38950 | 60 |
| 588 | 20230829 | 102100 | 1237155650 | 39000 | 38950 | 39000 | 38900 | 316 |
| 589 | 20230829 | 102000 | 1224851150 | 38950 | 38950 | 38950 | 38950 | 38 |
| 590 | 20230829 | 101900 | 1223371050 | 39000 | 38950 | 39000 | 38950 | 461 |
| 591 | 20230829 | 101800 | 1205399150 | 38900 | 38950 | 38950 | 38900 | 447 |
| 592 | 20230829 | 101700 | 1188010400 | 38900 | 38950 | 38950 | 38900 | 128 |
| 593 | 20230829 | 101600 | 1183029100 | 39000 | 39000 | 39000 | 39000 | 22 |
| 594 | 20230829 | 101500 | 1182171100 | 39000 | 38950 | 39000 | 38950 | 297 |
| 595 | 20230829 | 101400 | 1170600600 | 38950 | 39000 | 39000 | 38950 | 246 |
| 596 | 20230829 | 101300 | 1161018050 | 39000 | 39000 | 39000 | 38950 | 132 |
| 597 | 20230829 | 101200 | 1155874300 | 39000 | 39000 | 39000 | 38950 | 118 |
| 598 | 20230829 | 101100 | 1151272450 | 39000 | 39000 | 39000 | 38950 | 192 |
| 599 | 20230829 | 101000 | 1143792750 | 39000 | 39000 | 39000 | 39000 | 69 |
| 600 | 20230829 | 100900 | 1141101750 | 39000 | 39000 | 39000 | 39000 | 170 |
| 601 | 20230829 | 100800 | 1134471750 | 39000 | 39000 | 39000 | 38950 | 205 |
| 602 | 20230829 | 100700 | 1126483000 | 39000 | 39000 | 39000 | 38950 | 49 |
| 603 | 20230829 | 100600 | 1124572250 | 39000 | 38950 | 39000 | 38950 | 324 |
| 604 | 20230829 | 100500 | 1111949600 | 39000 | 39000 | 39000 | 38900 | 93 |
| 605 | 20230829 | 100400 | 1108324100 | 38950 | 38950 | 38950 | 38950 | 167 |
| 606 | 20230829 | 100300 | 1101819450 | 38950 | 38950 | 38950 | 38900 | 251 |
| 607 | 20230829 | 100200 | 1092049300 | 38950 | 38950 | 38950 | 38900 | 95 |
| 608 | 20230829 | 100100 | 1088349100 | 38950 | 38950 | 38950 | 38950 | 11 |
| 609 | 20230829 | 100000 | 1087920650 | 38950 | 38950 | 38950 | 38900 | 194 |
| 610 | 20230829 | 095900 | 1080371300 | 38950 | 38950 | 38950 | 38950 | 21 |
| 611 | 20230829 | 095800 | 1079553350 | 38950 | 38900 | 38950 | 38900 | 5 |
| 612 | 20230829 | 095700 | 1079358800 | 38900 | 39000 | 39000 | 38900 | 8 |
| 613 | 20230829 | 095600 | 1079047300 | 39000 | 39000 | 39050 | 38850 | 2356 |
| 614 | 20230829 | 095500 | 987165450 | 38950 | 38900 | 39000 | 38900 | 449 |
| 615 | 20230829 | 095400 | 969678600 | 38900 | 38850 | 38900 | 38850 | 143 |
| 616 | 20230829 | 095300 | 964122150 | 38900 | 38900 | 38900 | 38900 | 13 |
| 617 | 20230829 | 095200 | 963616450 | 38900 | 38900 | 38900 | 38900 | 63 |
| 618 | 20230829 | 095100 | 961165750 | 38900 | 38900 | 38900 | 38900 | 307 |
| 619 | 20230829 | 095000 | 949223450 | 38900 | 38850 | 38900 | 38850 | 35 |
| 620 | 20230829 | 094900 | 947862600 | 38950 | 38950 | 38950 | 38950 | 98 |
| 621 | 20230829 | 094800 | 944045500 | 38950 | 38900 | 38950 | 38850 | 453 |
| 622 | 20230829 | 094700 | 926438150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 623 | 20230829 | 094600 | 926438150 | 38950 | 38950 | 38950 | 38950 | 48 |
| 624 | 20230829 | 094500 | 924568550 | 38900 | 39000 | 39000 | 38900 | 2 |
| 625 | 20230829 | 094400 | 924490650 | 39000 | 39000 | 39000 | 39000 | 336 |
| 626 | 20230829 | 094300 | 911386650 | 38950 | 38950 | 38950 | 38850 | 894 |
| 627 | 20230829 | 094200 | 876594650 | 38850 | 38950 | 38950 | 38850 | 66 |
| 628 | 20230829 | 094100 | 874027900 | 38950 | 38900 | 39000 | 38900 | 983 |
| 629 | 20230829 | 094000 | 835740850 | 38850 | 38900 | 38900 | 38850 | 138 |
| 630 | 20230829 | 093900 | 830373850 | 38950 | 38900 | 38950 | 38900 | 101 |
| 631 | 20230829 | 093800 | 826443950 | 38900 | 38950 | 38950 | 38900 | 9 |
| 632 | 20230829 | 093700 | 826093450 | 38950 | 38950 | 38950 | 38900 | 130 |
| 633 | 20230829 | 093600 | 821036200 | 38950 | 38950 | 38950 | 38950 | 81 |
| 634 | 20230829 | 093500 | 817881250 | 38950 | 38950 | 38950 | 38950 | 7 |
| 635 | 20230829 | 093400 | 817608600 | 38900 | 39000 | 39000 | 38900 | 170 |
| 636 | 20230829 | 093300 | 810991150 | 39000 | 39000 | 39000 | 39000 | 70 |
| 637 | 20230829 | 093200 | 808261150 | 38900 | 38900 | 38900 | 38900 | 222 |
| 638 | 20230829 | 093100 | 799625350 | 39000 | 39000 | 39050 | 39000 | 190 |
| 639 | 20230829 | 093000 | 792210750 | 39000 | 39000 | 39100 | 38850 | 1310 |
| 640 | 20230829 | 092900 | 741099050 | 38850 | 38900 | 39000 | 38850 | 244 |
| 641 | 20230829 | 092800 | 731604550 | 39000 | 39000 | 39000 | 38850 | 25 |
| 642 | 20230829 | 092700 | 730629700 | 39050 | 38800 | 39050 | 38800 | 1102 |
| 643 | 20230829 | 092600 | 687757850 | 38800 | 38950 | 38950 | 38800 | 1652 |
| 644 | 20230829 | 092500 | 623547100 | 38950 | 38900 | 38950 | 38900 | 2 |
| 645 | 20230829 | 092400 | 623469250 | 38900 | 38900 | 38900 | 38900 | 20 |
| 646 | 20230829 | 092300 | 622691250 | 38950 | 38950 | 38950 | 38950 | 172 |
| 647 | 20230829 | 092200 | 615991850 | 39050 | 38900 | 39050 | 38900 | 304 |
| 648 | 20230829 | 092100 | 604140900 | 38950 | 38900 | 38950 | 38900 | 824 |
| 649 | 20230829 | 092000 | 572087250 | 38850 | 38900 | 38900 | 38850 | 395 |
| 650 | 20230829 | 091900 | 556730500 | 38900 | 38950 | 38950 | 38850 | 2268 |
| 651 | 20230829 | 091800 | 468554500 | 39050 | 39000 | 39050 | 38950 | 144 |
| 652 | 20230829 | 091700 | 462941100 | 39050 | 38900 | 39050 | 38850 | 1068 |
| 653 | 20230829 | 091600 | 421365700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 654 | 20230829 | 091500 | 421365700 | 39000 | 38900 | 39000 | 38850 | 178 |
| 655 | 20230829 | 091400 | 414442350 | 38900 | 39050 | 39050 | 38900 | 235 |
| 656 | 20230829 | 091300 | 405284350 | 39000 | 39000 | 39000 | 38900 | 281 |
| 657 | 20230829 | 091200 | 394335450 | 38950 | 39050 | 39050 | 38950 | 51 |
| 658 | 20230829 | 091100 | 392344000 | 39000 | 39050 | 39050 | 39000 | 147 |
| 659 | 20230829 | 091000 | 386609950 | 39050 | 39000 | 39050 | 39000 | 405 |
| 660 | 20230829 | 090900 | 370808750 | 39000 | 39000 | 39050 | 39000 | 89 |
| 661 | 20230829 | 090800 | 367336250 | 39000 | 38950 | 39000 | 38850 | 167 |
| 662 | 20230829 | 090700 | 360834350 | 38950 | 39000 | 39100 | 38950 | 371 |
| 663 | 20230829 | 090600 | 346359750 | 39000 | 38800 | 39000 | 38800 | 3499 |
| 664 | 20230829 | 090500 | 210229750 | 38800 | 38850 | 38850 | 38800 | 430 |
| 665 | 20230829 | 090400 | 193534800 | 38850 | 38850 | 38850 | 38800 | 397 |
| 666 | 20230829 | 090300 | 178117850 | 38850 | 38750 | 38850 | 38700 | 806 |
| 667 | 20230829 | 090200 | 146850100 | 38750 | 38850 | 38850 | 38700 | 1739 |
| 668 | 20230829 | 090100 | 79380350 | 38800 | 38800 | 38800 | 38800 | 647 |
| 669 | 20230829 | 090000 | 54276750 | 38750 | 38650 | 38800 | 38650 | 1402 |