34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 204100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 3 | 20230829 | 204000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230829 | 203900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230829 | 203800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230829 | 203700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230829 | 203600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230829 | 203500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230829 | 203400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230829 | 203300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230829 | 203200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230829 | 203100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230829 | 203000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230829 | 202900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230829 | 202800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230829 | 202700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230829 | 202600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230829 | 202500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230829 | 202400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230829 | 202300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230829 | 202200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230829 | 202100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230829 | 202000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230829 | 201900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230829 | 201800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230829 | 201700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230829 | 201600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230829 | 201500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230829 | 201400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230829 | 201300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230829 | 201200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230829 | 201100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 33 | 20230829 | 201000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230829 | 200900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230829 | 200800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230829 | 200700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230829 | 200600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230829 | 200500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230829 | 200400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230829 | 200300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230829 | 200200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230829 | 200100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230829 | 200000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230829 | 195900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230829 | 195800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230829 | 195700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230829 | 195600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230829 | 195500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230829 | 195400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230829 | 195300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230829 | 195200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230829 | 195100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230829 | 195000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230829 | 194900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230829 | 194800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230829 | 194700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230829 | 194600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230829 | 194500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230829 | 194400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230829 | 194300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230829 | 194200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230829 | 194100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 63 | 20230829 | 194000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230829 | 193900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230829 | 193800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230829 | 193700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230829 | 193600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230829 | 193500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230829 | 193400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230829 | 193300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230829 | 193200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230829 | 193100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230829 | 193000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230829 | 192900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230829 | 192800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230829 | 192700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230829 | 192600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230829 | 192500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230829 | 192400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230829 | 192300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230829 | 192200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230829 | 192100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230829 | 192000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230829 | 191900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230829 | 191800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230829 | 191700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230829 | 191600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230829 | 191500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230829 | 191400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230829 | 191300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230829 | 191200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230829 | 191100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 93 | 20230829 | 191000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230829 | 190900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230829 | 190800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230829 | 190700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230829 | 190600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230829 | 190500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230829 | 190400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230829 | 190300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230829 | 190200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230829 | 190100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230829 | 190000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230829 | 185900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230829 | 185800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230829 | 185700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230829 | 185600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230829 | 185500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230829 | 185400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230829 | 185300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230829 | 185200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230829 | 185100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230829 | 185000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230829 | 184900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230829 | 184800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230829 | 184700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230829 | 184600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230829 | 184500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230829 | 184400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230829 | 184300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230829 | 184200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230829 | 184100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 123 | 20230829 | 184000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230829 | 183900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230829 | 183800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230829 | 183700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230829 | 183600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230829 | 183500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230829 | 183400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230829 | 183300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230829 | 183200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230829 | 183100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230829 | 183000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230829 | 182900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230829 | 182800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230829 | 182700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230829 | 182600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230829 | 182500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230829 | 182400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230829 | 182300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230829 | 182200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230829 | 182100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230829 | 182000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230829 | 181900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230829 | 181800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230829 | 181700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230829 | 181600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230829 | 181500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230829 | 181400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230829 | 181300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230829 | 181200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230829 | 181100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 153 | 20230829 | 181000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230829 | 180900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230829 | 180800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230829 | 180700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230829 | 180600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230829 | 180500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230829 | 180400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230829 | 180300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230829 | 180200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230829 | 180100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230829 | 180000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230829 | 175900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230829 | 175800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230829 | 175700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230829 | 175600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230829 | 175500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230829 | 175400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230829 | 175300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230829 | 175200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230829 | 175100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230829 | 175000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230829 | 174900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230829 | 174800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230829 | 174700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230829 | 174600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230829 | 174500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230829 | 174400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230829 | 174300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230829 | 174200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230829 | 174100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 183 | 20230829 | 174000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230829 | 173900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230829 | 173800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230829 | 173700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230829 | 173600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230829 | 173500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230829 | 173400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230829 | 173300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230829 | 173200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230829 | 173100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230829 | 173000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230829 | 172900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230829 | 172800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230829 | 172700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230829 | 172600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230829 | 172500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230829 | 172400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230829 | 172300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230829 | 172200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230829 | 172100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230829 | 172000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230829 | 171900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230829 | 171800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230829 | 171700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230829 | 171600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230829 | 171500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230829 | 171400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230829 | 171300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230829 | 171200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230829 | 171100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 213 | 20230829 | 171000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230829 | 170900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230829 | 170800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20230829 | 170700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20230829 | 170600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20230829 | 170500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20230829 | 170400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20230829 | 170300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20230829 | 170200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20230829 | 170100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20230829 | 170000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20230829 | 165900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20230829 | 165800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20230829 | 165700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20230829 | 165600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20230829 | 165500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20230829 | 165400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20230829 | 165300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20230829 | 165200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20230829 | 165100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20230829 | 165000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20230829 | 164900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20230829 | 164800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20230829 | 164700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20230829 | 164600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20230829 | 164500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20230829 | 164400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20230829 | 164300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20230829 | 164200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20230829 | 164100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 243 | 20230829 | 164000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20230829 | 163900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20230829 | 163800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20230829 | 163700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20230829 | 163600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20230829 | 163500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20230829 | 163400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20230829 | 163300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20230829 | 163200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20230829 | 163100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20230829 | 163000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20230829 | 162900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20230829 | 162800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20230829 | 162700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20230829 | 162600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20230829 | 162500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20230829 | 162400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20230829 | 162300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 261 | 20230829 | 162200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 262 | 20230829 | 162100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20230829 | 162000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20230829 | 161900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 265 | 20230829 | 161800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 266 | 20230829 | 161700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 267 | 20230829 | 161600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20230829 | 161500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 269 | 20230829 | 161400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 270 | 20230829 | 161300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 271 | 20230829 | 161200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 272 | 20230829 | 161100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 273 | 20230829 | 161000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 274 | 20230829 | 160900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 275 | 20230829 | 160800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 276 | 20230829 | 160700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 277 | 20230829 | 160600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 278 | 20230829 | 160500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 279 | 20230829 | 160400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 280 | 20230829 | 160300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 281 | 20230829 | 160200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 282 | 20230829 | 160100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 283 | 20230829 | 160000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 284 | 20230829 | 155900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 285 | 20230829 | 155800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 286 | 20230829 | 155700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 287 | 20230829 | 155600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 288 | 20230829 | 155500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 289 | 20230829 | 155400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 290 | 20230829 | 155300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 291 | 20230829 | 155200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 292 | 20230829 | 155100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 293 | 20230829 | 155000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 294 | 20230829 | 154900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 295 | 20230829 | 154800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 296 | 20230829 | 154700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 297 | 20230829 | 154600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 298 | 20230829 | 154500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 299 | 20230829 | 154400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 300 | 20230829 | 154300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 301 | 20230829 | 154200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 302 | 20230829 | 154100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 303 | 20230829 | 154000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 304 | 20230829 | 153900 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20230829 | 153800 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20230829 | 153700 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20230829 | 153600 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 308 | 20230829 | 153500 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 309 | 20230829 | 153400 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 310 | 20230829 | 153300 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 311 | 20230829 | 153200 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 312 | 20230829 | 153100 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 313 | 20230829 | 153000 | 2979649820 | 3750 | 3750 | 3750 | 3750 | 31438 |
| 314 | 20230829 | 152900 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20230829 | 152800 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 316 | 20230829 | 152700 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 317 | 20230829 | 152600 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 318 | 20230829 | 152500 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20230829 | 152400 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 320 | 20230829 | 152300 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 321 | 20230829 | 152200 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 322 | 20230829 | 152100 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 323 | 20230829 | 152000 | 2861757320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 324 | 20230829 | 151900 | 2861757320 | 3715 | 3725 | 3725 | 3710 | 17263 |
| 325 | 20230829 | 151800 | 2797583800 | 3725 | 3695 | 3725 | 3685 | 31582 |
| 326 | 20230829 | 151700 | 2680503815 | 3695 | 3690 | 3695 | 3685 | 6680 |
| 327 | 20230829 | 151600 | 2655845365 | 3690 | 3690 | 3690 | 3685 | 4001 |
| 328 | 20230829 | 151500 | 2641091010 | 3690 | 3685 | 3690 | 3685 | 1458 |
| 329 | 20230829 | 151400 | 2635717480 | 3685 | 3680 | 3685 | 3680 | 642 |
| 330 | 20230829 | 151300 | 2633353600 | 3690 | 3680 | 3690 | 3680 | 21318 |
| 331 | 20230829 | 151200 | 2554765605 | 3680 | 3665 | 3680 | 3665 | 3222 |
| 332 | 20230829 | 151100 | 2542924780 | 3665 | 3685 | 3685 | 3665 | 1189 |
| 333 | 20230829 | 151000 | 2538548730 | 3685 | 3675 | 3685 | 3670 | 6467 |
| 334 | 20230829 | 150900 | 2514752570 | 3680 | 3675 | 3680 | 3660 | 7886 |
| 335 | 20230829 | 150800 | 2485765505 | 3680 | 3660 | 3680 | 3655 | 5259 |
| 336 | 20230829 | 150700 | 2466450790 | 3650 | 3660 | 3660 | 3650 | 3955 |
| 337 | 20230829 | 150600 | 2452013240 | 3660 | 3660 | 3660 | 3660 | 2854 |
| 338 | 20230829 | 150500 | 2441567600 | 3670 | 3665 | 3670 | 3665 | 1804 |
| 339 | 20230829 | 150400 | 2434948420 | 3670 | 3655 | 3670 | 3655 | 2478 |
| 340 | 20230829 | 150300 | 2425879555 | 3655 | 3645 | 3655 | 3640 | 1266 |
| 341 | 20230829 | 150200 | 2421268000 | 3660 | 3660 | 3660 | 3660 | 1 |
| 342 | 20230829 | 150100 | 2421264340 | 3660 | 3665 | 3665 | 3640 | 2016 |
| 343 | 20230829 | 150000 | 2413918770 | 3665 | 3650 | 3670 | 3650 | 670 |
| 344 | 20230829 | 145900 | 2411465265 | 3665 | 3650 | 3665 | 3650 | 1255 |
| 345 | 20230829 | 145800 | 2406866185 | 3650 | 3665 | 3665 | 3650 | 2547 |
| 346 | 20230829 | 145700 | 2397539635 | 3665 | 3665 | 3665 | 3665 | 0 |
| 347 | 20230829 | 145600 | 2397539635 | 3665 | 3660 | 3665 | 3650 | 82 |
| 348 | 20230829 | 145500 | 2397239505 | 3665 | 3650 | 3665 | 3650 | 75 |
| 349 | 20230829 | 145400 | 2396965690 | 3650 | 3660 | 3665 | 3650 | 3029 |
| 350 | 20230829 | 145300 | 2385898790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 351 | 20230829 | 145200 | 2385898790 | 3660 | 3650 | 3660 | 3645 | 952 |
| 352 | 20230829 | 145100 | 2382424895 | 3650 | 3655 | 3665 | 3650 | 2173 |
| 353 | 20230829 | 145000 | 2374473375 | 3655 | 3650 | 3655 | 3650 | 2010 |
| 354 | 20230829 | 144900 | 2367131820 | 3645 | 3665 | 3665 | 3640 | 7286 |
| 355 | 20230829 | 144800 | 2340511520 | 3665 | 3660 | 3665 | 3660 | 982 |
| 356 | 20230829 | 144700 | 2336912540 | 3660 | 3655 | 3665 | 3655 | 235 |
| 357 | 20230829 | 144600 | 2336052510 | 3655 | 3655 | 3665 | 3655 | 311 |
| 358 | 20230829 | 144500 | 2334914915 | 3655 | 3655 | 3655 | 3655 | 131 |
| 359 | 20230829 | 144400 | 2334436110 | 3655 | 3655 | 3655 | 3655 | 468 |
| 360 | 20230829 | 144300 | 2332725570 | 3655 | 3660 | 3670 | 3655 | 172 |
| 361 | 20230829 | 144200 | 2332095965 | 3670 | 3665 | 3670 | 3655 | 2248 |
| 362 | 20230829 | 144100 | 2323865715 | 3665 | 3670 | 3670 | 3665 | 54 |
| 363 | 20230829 | 144000 | 2323667540 | 3665 | 3665 | 3665 | 3665 | 9 |
| 364 | 20230829 | 143900 | 2323634555 | 3665 | 3670 | 3670 | 3665 | 888 |
| 365 | 20230829 | 143800 | 2320379990 | 3665 | 3670 | 3670 | 3665 | 925 |
| 366 | 20230829 | 143700 | 2316985250 | 3665 | 3680 | 3680 | 3665 | 584 |
| 367 | 20230829 | 143600 | 2314841850 | 3680 | 3685 | 3690 | 3665 | 201 |
| 368 | 20230829 | 143500 | 2314102035 | 3665 | 3680 | 3690 | 3660 | 15743 |
| 369 | 20230829 | 143400 | 2256070805 | 3660 | 3680 | 3685 | 3660 | 1144 |
| 370 | 20230829 | 143300 | 2251867745 | 3680 | 3670 | 3685 | 3655 | 10137 |
| 371 | 20230829 | 143200 | 2214601825 | 3670 | 3670 | 3670 | 3655 | 1418 |
| 372 | 20230829 | 143100 | 2209405705 | 3670 | 3660 | 3670 | 3645 | 3157 |
| 373 | 20230829 | 143000 | 2197858275 | 3660 | 3665 | 3665 | 3660 | 2337 |
| 374 | 20230829 | 142900 | 2189293235 | 3665 | 3665 | 3665 | 3655 | 2752 |
| 375 | 20230829 | 142800 | 2179213555 | 3665 | 3670 | 3670 | 3655 | 3437 |
| 376 | 20230829 | 142700 | 2166641440 | 3670 | 3670 | 3675 | 3670 | 2439 |
| 377 | 20230829 | 142600 | 2157686010 | 3675 | 3675 | 3680 | 3665 | 6298 |
| 378 | 20230829 | 142500 | 2134534415 | 3675 | 3660 | 3675 | 3660 | 10848 |
| 379 | 20230829 | 142400 | 2094766275 | 3660 | 3660 | 3660 | 3655 | 2294 |
| 380 | 20230829 | 142300 | 2086373620 | 3655 | 3655 | 3655 | 3655 | 2190 |
| 381 | 20230829 | 142200 | 2078369170 | 3655 | 3645 | 3655 | 3645 | 222 |
| 382 | 20230829 | 142100 | 2077557970 | 3655 | 3650 | 3655 | 3650 | 60 |
| 383 | 20230829 | 142000 | 2077338710 | 3655 | 3650 | 3655 | 3650 | 465 |
| 384 | 20230829 | 141900 | 2075640015 | 3650 | 3650 | 3650 | 3650 | 104 |
| 385 | 20230829 | 141800 | 2075260415 | 3650 | 3645 | 3650 | 3645 | 220 |
| 386 | 20230829 | 141700 | 2074458415 | 3645 | 3655 | 3655 | 3645 | 557 |
| 387 | 20230829 | 141600 | 2072422950 | 3655 | 3660 | 3660 | 3650 | 6568 |
| 388 | 20230829 | 141500 | 2048437625 | 3655 | 3660 | 3660 | 3650 | 2039 |
| 389 | 20230829 | 141400 | 2040983790 | 3655 | 3655 | 3655 | 3650 | 1712 |
| 390 | 20230829 | 141300 | 2034729180 | 3650 | 3650 | 3655 | 3650 | 1123 |
| 391 | 20230829 | 141200 | 2030625120 | 3655 | 3660 | 3660 | 3645 | 6665 |
| 392 | 20230829 | 141100 | 2006277285 | 3660 | 3650 | 3660 | 3650 | 2855 |
| 393 | 20230829 | 141000 | 1995847150 | 3650 | 3650 | 3655 | 3650 | 3744 |
| 394 | 20230829 | 140900 | 1982181335 | 3645 | 3650 | 3660 | 3640 | 10929 |
| 395 | 20230829 | 140800 | 1942300825 | 3650 | 3640 | 3650 | 3640 | 5485 |
| 396 | 20230829 | 140700 | 1922315980 | 3640 | 3635 | 3640 | 3635 | 2140 |
| 397 | 20230829 | 140600 | 1914527880 | 3635 | 3635 | 3640 | 3635 | 1411 |
| 398 | 20230829 | 140500 | 1909398855 | 3640 | 3635 | 3640 | 3635 | 184 |
| 399 | 20230829 | 140400 | 1908729975 | 3640 | 3640 | 3640 | 3635 | 376 |
| 400 | 20230829 | 140300 | 1907361480 | 3640 | 3640 | 3640 | 3635 | 1807 |
| 401 | 20230829 | 140200 | 1900784110 | 3640 | 3635 | 3640 | 3630 | 3025 |
| 402 | 20230829 | 140100 | 1889780305 | 3635 | 3630 | 3635 | 3625 | 3151 |
| 403 | 20230829 | 140000 | 1878332820 | 3630 | 3630 | 3630 | 3630 | 330 |
| 404 | 20230829 | 135900 | 1877134920 | 3630 | 3630 | 3630 | 3630 | 962 |
| 405 | 20230829 | 135800 | 1873642860 | 3635 | 3635 | 3635 | 3635 | 659 |
| 406 | 20230829 | 135700 | 1871247395 | 3635 | 3620 | 3635 | 3620 | 363 |
| 407 | 20230829 | 135600 | 1869928490 | 3620 | 3635 | 3635 | 3620 | 659 |
| 408 | 20230829 | 135500 | 1867538365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20230829 | 135400 | 1867538365 | 3640 | 3635 | 3640 | 3635 | 5 |
| 410 | 20230829 | 135300 | 1867520180 | 3620 | 3620 | 3640 | 3610 | 11006 |
| 411 | 20230829 | 135200 | 1827543845 | 3615 | 3620 | 3625 | 3615 | 1422 |
| 412 | 20230829 | 135100 | 1822403190 | 3615 | 3615 | 3615 | 3615 | 97 |
| 413 | 20230829 | 135000 | 1822052535 | 3620 | 3620 | 3620 | 3620 | 191 |
| 414 | 20230829 | 134900 | 1821361115 | 3620 | 3620 | 3620 | 3620 | 0 |
| 415 | 20230829 | 134800 | 1821361115 | 3620 | 3620 | 3620 | 3615 | 63 |
| 416 | 20230829 | 134700 | 1821133105 | 3615 | 3625 | 3625 | 3615 | 3043 |
| 417 | 20230829 | 134600 | 1810114285 | 3620 | 3625 | 3625 | 3620 | 576 |
| 418 | 20230829 | 134500 | 1808028165 | 3625 | 3625 | 3625 | 3625 | 165 |
| 419 | 20230829 | 134400 | 1807430040 | 3625 | 3615 | 3625 | 3615 | 1349 |
| 420 | 20230829 | 134300 | 1802551330 | 3620 | 3620 | 3620 | 3620 | 0 |
| 421 | 20230829 | 134200 | 1802551330 | 3620 | 3620 | 3620 | 3620 | 999 |
| 422 | 20230829 | 134100 | 1798934950 | 3620 | 3620 | 3620 | 3620 | 1 |
| 423 | 20230829 | 134000 | 1798931330 | 3625 | 3625 | 3625 | 3615 | 10 |
| 424 | 20230829 | 133900 | 1798895100 | 3610 | 3610 | 3610 | 3610 | 0 |
| 425 | 20230829 | 133800 | 1798895100 | 3610 | 3625 | 3630 | 3610 | 560 |
| 426 | 20230829 | 133700 | 1796873115 | 3630 | 3620 | 3630 | 3620 | 4305 |
| 427 | 20230829 | 133600 | 1781270975 | 3620 | 3610 | 3620 | 3610 | 37 |
| 428 | 20230829 | 133500 | 1781137195 | 3610 | 3610 | 3610 | 3610 | 319 |
| 429 | 20230829 | 133400 | 1779985605 | 3610 | 3610 | 3610 | 3610 | 12 |
| 430 | 20230829 | 133300 | 1779942285 | 3600 | 3600 | 3600 | 3600 | 517 |
| 431 | 20230829 | 133200 | 1778081085 | 3605 | 3605 | 3605 | 3605 | 282 |
| 432 | 20230829 | 133100 | 1777064475 | 3615 | 3615 | 3615 | 3615 | 1 |
| 433 | 20230829 | 133000 | 1777060860 | 3610 | 3610 | 3610 | 3610 | 100 |
| 434 | 20230829 | 132900 | 1776699860 | 3620 | 3610 | 3620 | 3610 | 202 |
| 435 | 20230829 | 132800 | 1775970620 | 3610 | 3620 | 3620 | 3610 | 677 |
| 436 | 20230829 | 132700 | 1773524650 | 3620 | 3620 | 3620 | 3615 | 289 |
| 437 | 20230829 | 132600 | 1772479845 | 3615 | 3610 | 3620 | 3610 | 2228 |
| 438 | 20230829 | 132500 | 1764432165 | 3610 | 3610 | 3615 | 3610 | 958 |
| 439 | 20230829 | 132400 | 1760970125 | 3605 | 3605 | 3610 | 3605 | 906 |
| 440 | 20230829 | 132300 | 1757703185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 441 | 20230829 | 132200 | 1757703185 | 3620 | 3610 | 3620 | 3610 | 121 |
| 442 | 20230829 | 132100 | 1757266355 | 3610 | 3610 | 3610 | 3610 | 100 |
| 443 | 20230829 | 132000 | 1756905355 | 3610 | 3610 | 3610 | 3610 | 0 |
| 444 | 20230829 | 131900 | 1756905355 | 3610 | 3620 | 3620 | 3610 | 225 |
| 445 | 20230829 | 131800 | 1756092290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 446 | 20230829 | 131700 | 1756092290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 447 | 20230829 | 131600 | 1756092290 | 3625 | 3620 | 3625 | 3620 | 53 |
| 448 | 20230829 | 131500 | 1755900410 | 3620 | 3620 | 3620 | 3620 | 150 |
| 449 | 20230829 | 131400 | 1755357410 | 3620 | 3620 | 3620 | 3620 | 1580 |
| 450 | 20230829 | 131300 | 1749637810 | 3620 | 3625 | 3625 | 3620 | 122 |
| 451 | 20230829 | 131200 | 1749195710 | 3625 | 3625 | 3625 | 3625 | 37 |
| 452 | 20230829 | 131100 | 1749061585 | 3630 | 3630 | 3630 | 3625 | 954 |
| 453 | 20230829 | 131000 | 1745598860 | 3635 | 3630 | 3635 | 3630 | 1977 |
| 454 | 20230829 | 130900 | 1738421190 | 3630 | 3630 | 3630 | 3630 | 58 |
| 455 | 20230829 | 130800 | 1738210650 | 3630 | 3630 | 3630 | 3620 | 1951 |
| 456 | 20230829 | 130700 | 1731132985 | 3630 | 3630 | 3630 | 3630 | 652 |
| 457 | 20230829 | 130600 | 1728766225 | 3635 | 3635 | 3635 | 3635 | 1347 |
| 458 | 20230829 | 130500 | 1723869880 | 3630 | 3630 | 3630 | 3630 | 1293 |
| 459 | 20230829 | 130400 | 1719176290 | 3635 | 3630 | 3635 | 3625 | 1117 |
| 460 | 20230829 | 130300 | 1715121390 | 3630 | 3635 | 3635 | 3630 | 622 |
| 461 | 20230829 | 130200 | 1712860540 | 3640 | 3640 | 3645 | 3630 | 4711 |
| 462 | 20230829 | 130100 | 1695712895 | 3640 | 3640 | 3640 | 3640 | 3940 |
| 463 | 20230829 | 130000 | 1681371295 | 3640 | 3630 | 3640 | 3630 | 8327 |
| 464 | 20230829 | 125900 | 1651123180 | 3630 | 3625 | 3630 | 3625 | 247 |
| 465 | 20230829 | 125800 | 1650227765 | 3625 | 3625 | 3625 | 3625 | 3609 |
| 466 | 20230829 | 125700 | 1637145140 | 3625 | 3615 | 3625 | 3600 | 12154 |
| 467 | 20230829 | 125600 | 1593334450 | 3620 | 3630 | 3630 | 3620 | 1344 |
| 468 | 20230829 | 125500 | 1588464030 | 3630 | 3630 | 3630 | 3630 | 504 |
| 469 | 20230829 | 125400 | 1586634510 | 3630 | 3630 | 3635 | 3630 | 57 |
| 470 | 20230829 | 125300 | 1586427590 | 3635 | 3630 | 3635 | 3630 | 3 |
| 471 | 20230829 | 125200 | 1586416695 | 3630 | 3630 | 3635 | 3625 | 4065 |
| 472 | 20230829 | 125100 | 1571650295 | 3625 | 3615 | 3630 | 3615 | 8121 |
| 473 | 20230829 | 125000 | 1542223080 | 3610 | 3610 | 3610 | 3610 | 1489 |
| 474 | 20230829 | 124900 | 1536847790 | 3610 | 3610 | 3610 | 3610 | 0 |
| 475 | 20230829 | 124800 | 1536847790 | 3610 | 3610 | 3610 | 3610 | 1 |
| 476 | 20230829 | 124700 | 1536844180 | 3600 | 3600 | 3600 | 3600 | 73 |
| 477 | 20230829 | 124600 | 1536581380 | 3610 | 3610 | 3610 | 3610 | 0 |
| 478 | 20230829 | 124500 | 1536581380 | 3610 | 3610 | 3610 | 3610 | 535 |
| 479 | 20230829 | 124400 | 1534650030 | 3600 | 3610 | 3610 | 3600 | 1914 |
| 480 | 20230829 | 124300 | 1527754995 | 3605 | 3610 | 3610 | 3605 | 2 |
| 481 | 20230829 | 124200 | 1527747780 | 3610 | 3605 | 3610 | 3605 | 3449 |
| 482 | 20230829 | 124100 | 1515312055 | 3605 | 3605 | 3605 | 3605 | 15 |
| 483 | 20230829 | 124000 | 1515257980 | 3605 | 3605 | 3605 | 3605 | 0 |
| 484 | 20230829 | 123900 | 1515257980 | 3605 | 3605 | 3605 | 3605 | 32 |
| 485 | 20230829 | 123800 | 1515142620 | 3595 | 3605 | 3605 | 3595 | 896 |
| 486 | 20230829 | 123700 | 1511912820 | 3605 | 3605 | 3605 | 3605 | 0 |
| 487 | 20230829 | 123600 | 1511912820 | 3605 | 3605 | 3605 | 3605 | 0 |
| 488 | 20230829 | 123500 | 1511912820 | 3605 | 3605 | 3605 | 3605 | 30 |
| 489 | 20230829 | 123400 | 1511804670 | 3605 | 3605 | 3605 | 3605 | 0 |
| 490 | 20230829 | 123300 | 1511804670 | 3605 | 3605 | 3605 | 3605 | 1 |
| 491 | 20230829 | 123200 | 1511801065 | 3595 | 3600 | 3600 | 3595 | 1510 |
| 492 | 20230829 | 123100 | 1506371865 | 3605 | 3600 | 3605 | 3600 | 2084 |
| 493 | 20230829 | 123000 | 1498866295 | 3595 | 3610 | 3610 | 3595 | 302 |
| 494 | 20230829 | 122900 | 1497780075 | 3610 | 3610 | 3610 | 3610 | 2 |
| 495 | 20230829 | 122800 | 1497772855 | 3600 | 3600 | 3600 | 3600 | 6 |
| 496 | 20230829 | 122700 | 1497751255 | 3610 | 3600 | 3610 | 3600 | 18 |
| 497 | 20230829 | 122600 | 1497686285 | 3610 | 3605 | 3610 | 3605 | 104 |
| 498 | 20230829 | 122500 | 1497310855 | 3610 | 3595 | 3615 | 3595 | 3497 |
| 499 | 20230829 | 122400 | 1484704980 | 3595 | 3595 | 3595 | 3595 | 30 |
| 500 | 20230829 | 122300 | 1484597130 | 3600 | 3600 | 3600 | 3600 | 1 |
| 501 | 20230829 | 122200 | 1484593530 | 3600 | 3600 | 3600 | 3595 | 195 |
| 502 | 20230829 | 122100 | 1483892280 | 3600 | 3600 | 3600 | 3600 | 64 |
| 503 | 20230829 | 122000 | 1483661880 | 3610 | 3610 | 3610 | 3610 | 61 |
| 504 | 20230829 | 121900 | 1483441670 | 3600 | 3600 | 3600 | 3600 | 0 |
| 505 | 20230829 | 121800 | 1483441670 | 3600 | 3600 | 3600 | 3600 | 0 |
| 506 | 20230829 | 121700 | 1483441670 | 3600 | 3610 | 3610 | 3600 | 19 |
| 507 | 20230829 | 121600 | 1483373220 | 3595 | 3610 | 3610 | 3595 | 1279 |
| 508 | 20230829 | 121500 | 1478767120 | 3610 | 3600 | 3610 | 3600 | 114 |
| 509 | 20230829 | 121400 | 1478355610 | 3610 | 3610 | 3610 | 3605 | 1256 |
| 510 | 20230829 | 121300 | 1473821500 | 3595 | 3595 | 3610 | 3595 | 2543 |
| 511 | 20230829 | 121200 | 1464678665 | 3595 | 3600 | 3600 | 3595 | 782 |
| 512 | 20230829 | 121100 | 1461866035 | 3610 | 3610 | 3610 | 3610 | 171 |
| 513 | 20230829 | 121000 | 1461248725 | 3610 | 3610 | 3610 | 3610 | 37 |
| 514 | 20230829 | 120900 | 1461115155 | 3610 | 3610 | 3610 | 3610 | 0 |
| 515 | 20230829 | 120800 | 1461115155 | 3610 | 3610 | 3610 | 3610 | 2 |
| 516 | 20230829 | 120700 | 1461107935 | 3610 | 3610 | 3610 | 3600 | 6 |
| 517 | 20230829 | 120600 | 1461086285 | 3600 | 3610 | 3610 | 3600 | 490 |
| 518 | 20230829 | 120500 | 1459317405 | 3610 | 3610 | 3610 | 3610 | 21 |
| 519 | 20230829 | 120400 | 1459241595 | 3610 | 3610 | 3610 | 3610 | 10 |
| 520 | 20230829 | 120300 | 1459205495 | 3610 | 3600 | 3610 | 3600 | 1175 |
| 521 | 20230829 | 120200 | 1454975475 | 3600 | 3600 | 3600 | 3600 | 20 |
| 522 | 20230829 | 120100 | 1454903475 | 3610 | 3610 | 3610 | 3610 | 77 |
| 523 | 20230829 | 120000 | 1454625505 | 3610 | 3610 | 3610 | 3610 | 1 |
| 524 | 20230829 | 115900 | 1454621895 | 3610 | 3610 | 3610 | 3610 | 0 |
| 525 | 20230829 | 115800 | 1454621895 | 3610 | 3610 | 3610 | 3610 | 79 |
| 526 | 20230829 | 115700 | 1454336705 | 3610 | 3610 | 3610 | 3610 | 100 |
| 527 | 20230829 | 115600 | 1453975705 | 3610 | 3610 | 3610 | 3610 | 173 |
| 528 | 20230829 | 115500 | 1453351175 | 3610 | 3605 | 3610 | 3605 | 91 |
| 529 | 20230829 | 115400 | 1453022760 | 3610 | 3610 | 3610 | 3610 | 0 |
| 530 | 20230829 | 115300 | 1453022760 | 3610 | 3605 | 3610 | 3600 | 679 |
| 531 | 20230829 | 115200 | 1450576820 | 3595 | 3595 | 3595 | 3595 | 0 |
| 532 | 20230829 | 115100 | 1450576820 | 3595 | 3600 | 3600 | 3595 | 1474 |
| 533 | 20230829 | 115000 | 1445271780 | 3605 | 3610 | 3610 | 3595 | 1612 |
| 534 | 20230829 | 114900 | 1439474850 | 3610 | 3600 | 3610 | 3600 | 75 |
| 535 | 20230829 | 114800 | 1439204420 | 3600 | 3600 | 3600 | 3600 | 180 |
| 536 | 20230829 | 114700 | 1438556420 | 3610 | 3610 | 3610 | 3610 | 1 |
| 537 | 20230829 | 114600 | 1438552810 | 3610 | 3610 | 3610 | 3610 | 371 |
| 538 | 20230829 | 114500 | 1437213500 | 3610 | 3600 | 3610 | 3590 | 2008 |
| 539 | 20230829 | 114400 | 1430000470 | 3600 | 3610 | 3610 | 3600 | 307 |
| 540 | 20230829 | 114300 | 1428895220 | 3600 | 3610 | 3610 | 3600 | 28 |
| 541 | 20230829 | 114200 | 1428794180 | 3610 | 3610 | 3610 | 3610 | 12 |
| 542 | 20230829 | 114100 | 1428750860 | 3595 | 3610 | 3610 | 3595 | 2097 |
| 543 | 20230829 | 114000 | 1421196080 | 3615 | 3615 | 3615 | 3615 | 0 |
| 544 | 20230829 | 113900 | 1421196080 | 3615 | 3610 | 3615 | 3610 | 136 |
| 545 | 20230829 | 113800 | 1420705105 | 3610 | 3615 | 3615 | 3610 | 892 |
| 546 | 20230829 | 113700 | 1417483025 | 3620 | 3605 | 3620 | 3605 | 3312 |
| 547 | 20230829 | 113600 | 1405526475 | 3600 | 3600 | 3600 | 3600 | 476 |
| 548 | 20230829 | 113500 | 1403812875 | 3600 | 3600 | 3600 | 3600 | 20 |
| 549 | 20230829 | 113400 | 1403740875 | 3595 | 3595 | 3595 | 3595 | 0 |
| 550 | 20230829 | 113300 | 1403740875 | 3595 | 3595 | 3595 | 3595 | 765 |
| 551 | 20230829 | 113200 | 1400990700 | 3595 | 3600 | 3600 | 3595 | 828 |
| 552 | 20230829 | 113100 | 1398013900 | 3600 | 3600 | 3600 | 3600 | 1 |
| 553 | 20230829 | 113000 | 1398010300 | 3600 | 3600 | 3600 | 3600 | 2 |
| 554 | 20230829 | 112900 | 1398003100 | 3600 | 3600 | 3600 | 3600 | 500 |
| 555 | 20230829 | 112800 | 1396203100 | 3600 | 3600 | 3600 | 3595 | 615 |
| 556 | 20230829 | 112700 | 1393992050 | 3605 | 3605 | 3605 | 3605 | 301 |
| 557 | 20230829 | 112600 | 1392906945 | 3590 | 3605 | 3605 | 3590 | 1292 |
| 558 | 20230829 | 112500 | 1388267780 | 3605 | 3590 | 3605 | 3580 | 3232 |
| 559 | 20230829 | 112400 | 1376675785 | 3595 | 3595 | 3595 | 3595 | 500 |
| 560 | 20230829 | 112300 | 1374878285 | 3595 | 3595 | 3595 | 3595 | 2 |
| 561 | 20230829 | 112200 | 1374871095 | 3595 | 3595 | 3595 | 3585 | 940 |
| 562 | 20230829 | 112100 | 1371498455 | 3610 | 3605 | 3610 | 3580 | 2054 |
| 563 | 20230829 | 112000 | 1364124710 | 3625 | 3620 | 3625 | 3620 | 2275 |
| 564 | 20230829 | 111900 | 1355883485 | 3615 | 3615 | 3615 | 3610 | 321 |
| 565 | 20230829 | 111800 | 1354723120 | 3615 | 3585 | 3615 | 3585 | 12016 |
| 566 | 20230829 | 111700 | 1311492680 | 3585 | 3585 | 3585 | 3585 | 0 |
| 567 | 20230829 | 111600 | 1311492680 | 3585 | 3585 | 3585 | 3585 | 3 |
| 568 | 20230829 | 111500 | 1311481925 | 3585 | 3585 | 3595 | 3585 | 1590 |
| 569 | 20230829 | 111400 | 1305781745 | 3585 | 3585 | 3585 | 3585 | 830 |
| 570 | 20230829 | 111300 | 1302806195 | 3595 | 3595 | 3595 | 3595 | 161 |
| 571 | 20230829 | 111200 | 1302227400 | 3590 | 3590 | 3595 | 3590 | 159 |
| 572 | 20230829 | 111100 | 1301656475 | 3590 | 3595 | 3595 | 3590 | 2 |
| 573 | 20230829 | 111000 | 1301649290 | 3595 | 3585 | 3600 | 3585 | 7397 |
| 574 | 20230829 | 110900 | 1275095160 | 3585 | 3585 | 3585 | 3585 | 128 |
| 575 | 20230829 | 110800 | 1274636280 | 3590 | 3585 | 3590 | 3585 | 3029 |
| 576 | 20230829 | 110700 | 1263777310 | 3595 | 3595 | 3595 | 3590 | 823 |
| 577 | 20230829 | 110600 | 1260818725 | 3595 | 3595 | 3595 | 3595 | 1 |
| 578 | 20230829 | 110500 | 1260815130 | 3595 | 3595 | 3595 | 3595 | 1 |
| 579 | 20230829 | 110400 | 1260811535 | 3600 | 3595 | 3600 | 3595 | 970 |
| 580 | 20230829 | 110300 | 1257324015 | 3600 | 3585 | 3600 | 3585 | 1100 |
| 581 | 20230829 | 110200 | 1253371625 | 3585 | 3590 | 3590 | 3585 | 1013 |
| 582 | 20230829 | 110100 | 1249735020 | 3585 | 3585 | 3590 | 3585 | 1386 |
| 583 | 20230829 | 110000 | 1244766205 | 3590 | 3590 | 3590 | 3590 | 164 |
| 584 | 20230829 | 105900 | 1244177445 | 3585 | 3590 | 3590 | 3585 | 1903 |
| 585 | 20230829 | 105800 | 1237346475 | 3595 | 3595 | 3595 | 3595 | 143 |
| 586 | 20230829 | 105700 | 1236832390 | 3600 | 3600 | 3600 | 3600 | 277 |
| 587 | 20230829 | 105600 | 1235835190 | 3600 | 3600 | 3600 | 3600 | 0 |
| 588 | 20230829 | 105500 | 1235835190 | 3600 | 3600 | 3600 | 3600 | 0 |
| 589 | 20230829 | 105400 | 1235835190 | 3600 | 3595 | 3600 | 3595 | 714 |
| 590 | 20230829 | 105300 | 1233268160 | 3595 | 3600 | 3600 | 3595 | 2246 |
| 591 | 20230829 | 105200 | 1225183510 | 3605 | 3605 | 3605 | 3605 | 221 |
| 592 | 20230829 | 105100 | 1224386805 | 3605 | 3605 | 3605 | 3605 | 0 |
| 593 | 20230829 | 105000 | 1224386805 | 3605 | 3605 | 3605 | 3605 | 521 |
| 594 | 20230829 | 104900 | 1222508600 | 3610 | 3610 | 3610 | 3610 | 116 |
| 595 | 20230829 | 104800 | 1222089840 | 3615 | 3615 | 3615 | 3615 | 2 |
| 596 | 20230829 | 104700 | 1222082610 | 3620 | 3620 | 3620 | 3620 | 2 |
| 597 | 20230829 | 104600 | 1222075370 | 3620 | 3615 | 3620 | 3610 | 1435 |
| 598 | 20230829 | 104500 | 1216889115 | 3615 | 3615 | 3615 | 3615 | 1110 |
| 599 | 20230829 | 104400 | 1212876465 | 3610 | 3610 | 3615 | 3610 | 938 |
| 600 | 20230829 | 104300 | 1209489585 | 3610 | 3610 | 3610 | 3610 | 71 |
| 601 | 20230829 | 104200 | 1209233275 | 3610 | 3605 | 3610 | 3600 | 7983 |
| 602 | 20230829 | 104100 | 1180485235 | 3605 | 3595 | 3605 | 3595 | 363 |
| 603 | 20230829 | 104000 | 1179179905 | 3595 | 3595 | 3595 | 3595 | 898 |
| 604 | 20230829 | 103900 | 1175951595 | 3600 | 3600 | 3600 | 3600 | 35 |
| 605 | 20230829 | 103800 | 1175825595 | 3610 | 3605 | 3610 | 3600 | 424 |
| 606 | 20230829 | 103700 | 1174298955 | 3610 | 3610 | 3610 | 3610 | 100 |
| 607 | 20230829 | 103600 | 1173937955 | 3610 | 3610 | 3610 | 3610 | 286 |
| 608 | 20230829 | 103500 | 1172905495 | 3610 | 3610 | 3610 | 3610 | 995 |
| 609 | 20230829 | 103400 | 1169313545 | 3610 | 3615 | 3615 | 3610 | 2203 |
| 610 | 20230829 | 103300 | 1161358530 | 3625 | 3625 | 3625 | 3615 | 521 |
| 611 | 20230829 | 103200 | 1159474905 | 3615 | 3625 | 3625 | 3615 | 581 |
| 612 | 20230829 | 103100 | 1157370925 | 3620 | 3625 | 3625 | 3620 | 115 |
| 613 | 20230829 | 103000 | 1156954550 | 3625 | 3615 | 3625 | 3615 | 4837 |
| 614 | 20230829 | 102900 | 1139447045 | 3615 | 3610 | 3615 | 3610 | 26 |
| 615 | 20230829 | 102800 | 1139353170 | 3610 | 3615 | 3615 | 3610 | 1322 |
| 616 | 20230829 | 102700 | 1134580730 | 3615 | 3615 | 3615 | 3615 | 67 |
| 617 | 20230829 | 102600 | 1134338525 | 3615 | 3610 | 3615 | 3610 | 725 |
| 618 | 20230829 | 102500 | 1131719165 | 3615 | 3610 | 3615 | 3610 | 1410 |
| 619 | 20230829 | 102400 | 1126622065 | 3615 | 3585 | 3615 | 3585 | 5411 |
| 620 | 20230829 | 102300 | 1107119065 | 3580 | 3590 | 3590 | 3580 | 1514 |
| 621 | 20230829 | 102200 | 1101690585 | 3590 | 3595 | 3595 | 3590 | 410 |
| 622 | 20230829 | 102100 | 1100218635 | 3595 | 3595 | 3595 | 3595 | 700 |
| 623 | 20230829 | 102000 | 1097702135 | 3595 | 3600 | 3600 | 3595 | 1121 |
| 624 | 20230829 | 101900 | 1093667140 | 3605 | 3605 | 3605 | 3590 | 271 |
| 625 | 20230829 | 101800 | 1092692865 | 3605 | 3605 | 3605 | 3595 | 1281 |
| 626 | 20230829 | 101700 | 1088083870 | 3600 | 3595 | 3600 | 3595 | 227 |
| 627 | 20230829 | 101600 | 1087266695 | 3590 | 3590 | 3590 | 3590 | 515 |
| 628 | 20230829 | 101500 | 1085417845 | 3590 | 3600 | 3610 | 3590 | 885 |
| 629 | 20230829 | 101400 | 1082237970 | 3575 | 3590 | 3610 | 3575 | 5858 |
| 630 | 20230829 | 101300 | 1061210765 | 3585 | 3595 | 3595 | 3585 | 1871 |
| 631 | 20230829 | 101200 | 1054489680 | 3595 | 3600 | 3610 | 3595 | 2528 |
| 632 | 20230829 | 101100 | 1045393025 | 3595 | 3595 | 3595 | 3595 | 140 |
| 633 | 20230829 | 101000 | 1044889725 | 3595 | 3585 | 3595 | 3585 | 5227 |
| 634 | 20230829 | 100900 | 1026137445 | 3585 | 3590 | 3590 | 3585 | 2833 |
| 635 | 20230829 | 100800 | 1015978725 | 3595 | 3590 | 3595 | 3585 | 2147 |
| 636 | 20230829 | 100700 | 1008275170 | 3590 | 3605 | 3605 | 3590 | 1693 |
| 637 | 20230829 | 100600 | 1002190090 | 3605 | 3610 | 3615 | 3605 | 771 |
| 638 | 20230829 | 100500 | 999405955 | 3610 | 3610 | 3610 | 3595 | 7899 |
| 639 | 20230829 | 100400 | 970945230 | 3615 | 3620 | 3620 | 3610 | 4054 |
| 640 | 20230829 | 100300 | 956297450 | 3625 | 3625 | 3640 | 3625 | 233 |
| 641 | 20230829 | 100200 | 955452710 | 3625 | 3625 | 3635 | 3625 | 5872 |
| 642 | 20230829 | 100100 | 934164035 | 3625 | 3645 | 3645 | 3625 | 2641 |
| 643 | 20230829 | 100000 | 924553710 | 3650 | 3655 | 3655 | 3645 | 5944 |
| 644 | 20230829 | 095900 | 902861905 | 3660 | 3645 | 3660 | 3645 | 11373 |
| 645 | 20230829 | 095800 | 861364725 | 3645 | 3645 | 3645 | 3630 | 5824 |
| 646 | 20230829 | 095700 | 840183635 | 3640 | 3610 | 3640 | 3605 | 14175 |
| 647 | 20230829 | 095600 | 788780480 | 3615 | 3595 | 3615 | 3595 | 4132 |
| 648 | 20230829 | 095500 | 773894755 | 3600 | 3585 | 3600 | 3585 | 9028 |
| 649 | 20230829 | 095400 | 741492270 | 3580 | 3580 | 3580 | 3580 | 5297 |
| 650 | 20230829 | 095300 | 722529010 | 3585 | 3575 | 3590 | 3575 | 1134 |
| 651 | 20230829 | 095200 | 718465470 | 3575 | 3585 | 3585 | 3570 | 3729 |
| 652 | 20230829 | 095100 | 705130525 | 3585 | 3595 | 3595 | 3580 | 4771 |
| 653 | 20230829 | 095000 | 688026480 | 3595 | 3595 | 3595 | 3585 | 2079 |
| 654 | 20230829 | 094900 | 680563300 | 3595 | 3590 | 3595 | 3585 | 8192 |
| 655 | 20230829 | 094800 | 651172220 | 3590 | 3575 | 3590 | 3570 | 12770 |
| 656 | 20230829 | 094700 | 605456670 | 3570 | 3575 | 3575 | 3570 | 1884 |
| 657 | 20230829 | 094600 | 598727520 | 3575 | 3575 | 3575 | 3570 | 2516 |
| 658 | 20230829 | 094500 | 589740190 | 3575 | 3575 | 3575 | 3570 | 2476 |
| 659 | 20230829 | 094400 | 580898905 | 3575 | 3570 | 3580 | 3570 | 8240 |
| 660 | 20230829 | 094300 | 551463570 | 3570 | 3550 | 3570 | 3550 | 6585 |
| 661 | 20230829 | 094200 | 528014700 | 3555 | 3550 | 3555 | 3550 | 290 |
| 662 | 20230829 | 094100 | 526984605 | 3555 | 3550 | 3555 | 3550 | 5974 |
| 663 | 20230829 | 094000 | 505758885 | 3550 | 3545 | 3555 | 3545 | 2488 |
| 664 | 20230829 | 093900 | 496928820 | 3550 | 3545 | 3550 | 3535 | 9229 |
| 665 | 20230829 | 093800 | 464230010 | 3540 | 3530 | 3540 | 3530 | 1700 |
| 666 | 20230829 | 093700 | 458219190 | 3530 | 3535 | 3540 | 3530 | 1151 |
| 667 | 20230829 | 093600 | 454150490 | 3525 | 3530 | 3530 | 3525 | 2014 |
| 668 | 20230829 | 093500 | 447048440 | 3530 | 3535 | 3535 | 3530 | 585 |
| 669 | 20230829 | 093400 | 444980875 | 3535 | 3530 | 3535 | 3525 | 3305 |
| 670 | 20230829 | 093300 | 433311575 | 3530 | 3540 | 3545 | 3530 | 2430 |
| 671 | 20230829 | 093200 | 424712290 | 3540 | 3540 | 3540 | 3535 | 1060 |
| 672 | 20230829 | 093100 | 420960070 | 3530 | 3525 | 3535 | 3525 | 3013 |
| 673 | 20230829 | 093000 | 410330350 | 3520 | 3525 | 3540 | 3520 | 601 |
| 674 | 20230829 | 092900 | 408211705 | 3525 | 3535 | 3535 | 3525 | 1065 |
| 675 | 20230829 | 092800 | 404457450 | 3530 | 3530 | 3530 | 3520 | 3299 |
| 676 | 20230829 | 092700 | 392832570 | 3530 | 3545 | 3545 | 3530 | 2009 |
| 677 | 20230829 | 092600 | 385732195 | 3545 | 3545 | 3550 | 3545 | 1019 |
| 678 | 20230829 | 092500 | 382117145 | 3550 | 3550 | 3555 | 3545 | 3419 |
| 679 | 20230829 | 092400 | 369992665 | 3555 | 3520 | 3555 | 3520 | 14510 |
| 680 | 20230829 | 092300 | 318667095 | 3515 | 3520 | 3525 | 3515 | 1701 |
| 681 | 20230829 | 092200 | 312675560 | 3515 | 3520 | 3520 | 3515 | 1558 |
| 682 | 20230829 | 092100 | 307194190 | 3515 | 3530 | 3530 | 3515 | 2353 |
| 683 | 20230829 | 092000 | 298904785 | 3535 | 3520 | 3535 | 3520 | 2402 |
| 684 | 20230829 | 091900 | 290414780 | 3530 | 3520 | 3530 | 3520 | 474 |
| 685 | 20230829 | 091800 | 288742095 | 3515 | 3525 | 3535 | 3515 | 6400 |
| 686 | 20230829 | 091700 | 266156235 | 3525 | 3525 | 3525 | 3515 | 174 |
| 687 | 20230829 | 091600 | 265543735 | 3515 | 3515 | 3525 | 3515 | 2954 |
| 688 | 20230829 | 091500 | 255146605 | 3515 | 3515 | 3520 | 3510 | 1520 |
| 689 | 20230829 | 091400 | 249805490 | 3515 | 3520 | 3520 | 3515 | 5264 |
| 690 | 20230829 | 091300 | 231299955 | 3525 | 3530 | 3530 | 3520 | 4330 |
| 691 | 20230829 | 091200 | 216037645 | 3525 | 3515 | 3525 | 3510 | 4962 |
| 692 | 20230829 | 091100 | 198578550 | 3515 | 3515 | 3515 | 3505 | 3664 |
| 693 | 20230829 | 091000 | 185707455 | 3510 | 3515 | 3515 | 3505 | 2583 |
| 694 | 20230829 | 090900 | 176641090 | 3515 | 3510 | 3515 | 3510 | 5777 |
| 695 | 20230829 | 090800 | 156335435 | 3510 | 3500 | 3510 | 3490 | 8794 |
| 696 | 20230829 | 090700 | 125528490 | 3490 | 3495 | 3500 | 3485 | 4251 |
| 697 | 20230829 | 090600 | 110657865 | 3485 | 3500 | 3505 | 3485 | 3597 |
| 698 | 20230829 | 090500 | 98084205 | 3490 | 3490 | 3500 | 3480 | 5995 |
| 699 | 20230829 | 090400 | 77152940 | 3495 | 3470 | 3495 | 3470 | 651 |
| 700 | 20230829 | 090300 | 74890180 | 3470 | 3475 | 3475 | 3470 | 2479 |
| 701 | 20230829 | 090200 | 66277975 | 3470 | 3460 | 3470 | 3455 | 2579 |
| 702 | 20230829 | 090100 | 57358170 | 3460 | 3470 | 3470 | 3460 | 6674 |
| 703 | 20230829 | 090000 | 34236510 | 3470 | 3495 | 3495 | 3465 | 9813 |