36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 201700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 3 | 20230829 | 201600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20230829 | 201500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20230829 | 201400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20230829 | 201300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20230829 | 201200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20230829 | 201100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20230829 | 201000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20230829 | 200900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20230829 | 200800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20230829 | 200700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20230829 | 200600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20230829 | 200500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20230829 | 200400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20230829 | 200300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20230829 | 200200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20230829 | 200100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20230829 | 200000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20230829 | 195900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20230829 | 195800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20230829 | 195700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20230829 | 195600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20230829 | 195500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20230829 | 195400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20230829 | 195300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20230829 | 195200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20230829 | 195100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20230829 | 195000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20230829 | 194900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20230829 | 194800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20230829 | 194700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 33 | 20230829 | 194600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20230829 | 194500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20230829 | 194400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20230829 | 194300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20230829 | 194200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20230829 | 194100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20230829 | 194000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20230829 | 193900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20230829 | 193800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20230829 | 193700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20230829 | 193600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20230829 | 193500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20230829 | 193400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20230829 | 193300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20230829 | 193200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20230829 | 193100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20230829 | 193000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20230829 | 192900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20230829 | 192800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20230829 | 192700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20230829 | 192600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20230829 | 192500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20230829 | 192400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20230829 | 192300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20230829 | 192200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20230829 | 192100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20230829 | 192000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20230829 | 191900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20230829 | 191800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20230829 | 191700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 63 | 20230829 | 191600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20230829 | 191500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20230829 | 191400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20230829 | 191300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20230829 | 191200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20230829 | 191100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20230829 | 191000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20230829 | 190900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20230829 | 190800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20230829 | 190700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20230829 | 190600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20230829 | 190500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20230829 | 190400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20230829 | 190300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20230829 | 190200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20230829 | 190100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20230829 | 190000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20230829 | 185900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20230829 | 185800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20230829 | 185700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20230829 | 185600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20230829 | 185500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20230829 | 185400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20230829 | 185300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20230829 | 185200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20230829 | 185100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20230829 | 185000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20230829 | 184900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20230829 | 184800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20230829 | 184700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 93 | 20230829 | 184600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20230829 | 184500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20230829 | 184400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20230829 | 184300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20230829 | 184200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20230829 | 184100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20230829 | 184000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20230829 | 183900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20230829 | 183800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20230829 | 183700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20230829 | 183600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20230829 | 183500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20230829 | 183400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20230829 | 183300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20230829 | 183200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20230829 | 183100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20230829 | 183000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20230829 | 182900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20230829 | 182800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20230829 | 182700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20230829 | 182600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20230829 | 182500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20230829 | 182400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20230829 | 182300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20230829 | 182200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20230829 | 182100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20230829 | 182000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20230829 | 181900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20230829 | 181800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20230829 | 181700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 123 | 20230829 | 181600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20230829 | 181500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20230829 | 181400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20230829 | 181300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20230829 | 181200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20230829 | 181100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20230829 | 181000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20230829 | 180900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20230829 | 180800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20230829 | 180700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20230829 | 180600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20230829 | 180500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20230829 | 180400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20230829 | 180300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20230829 | 180200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20230829 | 180100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20230829 | 180000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20230829 | 175900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20230829 | 175800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20230829 | 175700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20230829 | 175600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20230829 | 175500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20230829 | 175400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20230829 | 175300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20230829 | 175200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20230829 | 175100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20230829 | 175000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20230829 | 174900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20230829 | 174800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20230829 | 174700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 153 | 20230829 | 174600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20230829 | 174500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20230829 | 174400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20230829 | 174300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20230829 | 174200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20230829 | 174100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20230829 | 174000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20230829 | 173900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20230829 | 173800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20230829 | 173700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20230829 | 173600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20230829 | 173500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20230829 | 173400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20230829 | 173300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20230829 | 173200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20230829 | 173100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20230829 | 173000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20230829 | 172900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20230829 | 172800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20230829 | 172700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20230829 | 172600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20230829 | 172500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20230829 | 172400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20230829 | 172300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20230829 | 172200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20230829 | 172100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20230829 | 172000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20230829 | 171900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20230829 | 171800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20230829 | 171700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 183 | 20230829 | 171600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20230829 | 171500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230829 | 171400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230829 | 171300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230829 | 171200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230829 | 171100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230829 | 171000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230829 | 170900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230829 | 170800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230829 | 170700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230829 | 170600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230829 | 170500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20230829 | 170400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230829 | 170300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230829 | 170200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230829 | 170100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230829 | 170000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230829 | 165900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230829 | 165800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230829 | 165700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230829 | 165600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230829 | 165500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230829 | 165400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230829 | 165300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230829 | 165200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230829 | 165100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230829 | 165000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230829 | 164900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230829 | 164800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230829 | 164700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 213 | 20230829 | 164600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20230829 | 164500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20230829 | 164400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20230829 | 164300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20230829 | 164200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20230829 | 164100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20230829 | 164000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20230829 | 163900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20230829 | 163800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20230829 | 163700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20230829 | 163600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20230829 | 163500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20230829 | 163400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20230829 | 163300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20230829 | 163200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20230829 | 163100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20230829 | 163000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230829 | 162900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230829 | 162800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230829 | 162700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230829 | 162600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230829 | 162500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230829 | 162400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230829 | 162300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230829 | 162200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230829 | 162100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230829 | 162000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20230829 | 161900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20230829 | 161800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20230829 | 161700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 243 | 20230829 | 161600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20230829 | 161500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20230829 | 161400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20230829 | 161300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20230829 | 161200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20230829 | 161100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20230829 | 161000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20230829 | 160900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20230829 | 160800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20230829 | 160700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20230829 | 160600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20230829 | 160500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20230829 | 160400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20230829 | 160300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20230829 | 160200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20230829 | 160100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20230829 | 160000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20230829 | 155900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20230829 | 155800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20230829 | 155700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20230829 | 155600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20230829 | 155500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20230829 | 155400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20230829 | 155300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20230829 | 155200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20230829 | 155100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20230829 | 155000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20230829 | 154900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20230829 | 154800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20230829 | 154700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 273 | 20230829 | 154600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20230829 | 154500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20230829 | 154400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20230829 | 154300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20230829 | 154200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20230829 | 154100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20230829 | 154000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20230829 | 153900 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20230829 | 153800 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20230829 | 153700 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20230829 | 153600 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20230829 | 153500 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20230829 | 153400 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20230829 | 153300 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20230829 | 153200 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20230829 | 153100 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20230829 | 153000 | 8945758150 | 35250 | 35250 | 35250 | 35250 | 4218 |
| 290 | 20230829 | 152900 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 291 | 20230829 | 152800 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20230829 | 152700 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20230829 | 152600 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20230829 | 152500 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20230829 | 152400 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20230829 | 152300 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20230829 | 152200 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20230829 | 152100 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20230829 | 152000 | 8797073650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20230829 | 151900 | 8797073650 | 35300 | 35350 | 35350 | 35300 | 1918 |
| 301 | 20230829 | 151800 | 8729277650 | 35350 | 35350 | 35350 | 35300 | 802 |
| 302 | 20230829 | 151700 | 8700929200 | 35350 | 35350 | 35350 | 35300 | 884 |
| 303 | 20230829 | 151600 | 8669690750 | 35300 | 35350 | 35350 | 35300 | 190 |
| 304 | 20230829 | 151500 | 8662979500 | 35350 | 35300 | 35350 | 35300 | 343 |
| 305 | 20230829 | 151400 | 8650866900 | 35300 | 35300 | 35350 | 35300 | 948 |
| 306 | 20230829 | 151300 | 8617400000 | 35300 | 35250 | 35300 | 35250 | 526 |
| 307 | 20230829 | 151200 | 8598846450 | 35300 | 35300 | 35300 | 35250 | 288 |
| 308 | 20230829 | 151100 | 8588684350 | 35300 | 35300 | 35300 | 35250 | 178 |
| 309 | 20230829 | 151000 | 8582403100 | 35300 | 35250 | 35300 | 35200 | 198 |
| 310 | 20230829 | 150900 | 8575421750 | 35250 | 35300 | 35350 | 35250 | 2154 |
| 311 | 20230829 | 150800 | 8499469050 | 35300 | 35300 | 35350 | 35300 | 1662 |
| 312 | 20230829 | 150700 | 8440796150 | 35300 | 35300 | 35300 | 35250 | 1532 |
| 313 | 20230829 | 150600 | 8386718400 | 35300 | 35300 | 35300 | 35250 | 363 |
| 314 | 20230829 | 150500 | 8373909550 | 35300 | 35250 | 35300 | 35250 | 344 |
| 315 | 20230829 | 150400 | 8361772200 | 35250 | 35300 | 35300 | 35250 | 400 |
| 316 | 20230829 | 150300 | 8347666000 | 35300 | 35250 | 35300 | 35200 | 933 |
| 317 | 20230829 | 150200 | 8314777750 | 35200 | 35250 | 35250 | 35200 | 206 |
| 318 | 20230829 | 150100 | 8307519850 | 35250 | 35200 | 35250 | 35200 | 82 |
| 319 | 20230829 | 150000 | 8304631350 | 35250 | 35200 | 35250 | 35200 | 326 |
| 320 | 20230829 | 145900 | 8293154100 | 35250 | 35250 | 35250 | 35200 | 596 |
| 321 | 20230829 | 145800 | 8272148950 | 35300 | 35250 | 35300 | 35250 | 612 |
| 322 | 20230829 | 145700 | 8250574550 | 35300 | 35250 | 35300 | 35250 | 1129 |
| 323 | 20230829 | 145600 | 8210749100 | 35250 | 35300 | 35300 | 35250 | 1960 |
| 324 | 20230829 | 145500 | 8141656300 | 35300 | 35300 | 35300 | 35250 | 121 |
| 325 | 20230829 | 145400 | 8137388450 | 35250 | 35300 | 35350 | 35250 | 1117 |
| 326 | 20230829 | 145300 | 8097964100 | 35300 | 35250 | 35350 | 35250 | 660 |
| 327 | 20230829 | 145200 | 8074670800 | 35250 | 35300 | 35300 | 35250 | 919 |
| 328 | 20230829 | 145100 | 8042234350 | 35300 | 35350 | 35350 | 35300 | 776 |
| 329 | 20230829 | 145000 | 8014837350 | 35350 | 35300 | 35350 | 35300 | 259 |
| 330 | 20230829 | 144900 | 8005687950 | 35300 | 35350 | 35350 | 35300 | 516 |
| 331 | 20230829 | 144800 | 7987459600 | 35350 | 35300 | 35350 | 35300 | 247 |
| 332 | 20230829 | 144700 | 7978737100 | 35300 | 35300 | 35350 | 35300 | 661 |
| 333 | 20230829 | 144600 | 7955400000 | 35300 | 35200 | 35350 | 35200 | 1684 |
| 334 | 20230829 | 144500 | 7895979050 | 35200 | 35250 | 35250 | 35200 | 807 |
| 335 | 20230829 | 144400 | 7867569300 | 35250 | 35200 | 35250 | 35200 | 239 |
| 336 | 20230829 | 144300 | 7859148300 | 35200 | 35200 | 35250 | 35200 | 555 |
| 337 | 20230829 | 144200 | 7839609100 | 35200 | 35200 | 35250 | 35200 | 269 |
| 338 | 20230829 | 144100 | 7830134900 | 35200 | 35200 | 35250 | 35150 | 460 |
| 339 | 20230829 | 144000 | 7813947800 | 35200 | 35300 | 35300 | 35150 | 4018 |
| 340 | 20230829 | 143900 | 7672471650 | 35250 | 35250 | 35300 | 35250 | 142 |
| 341 | 20230829 | 143800 | 7667465250 | 35300 | 35250 | 35300 | 35250 | 423 |
| 342 | 20230829 | 143700 | 7652549300 | 35300 | 35250 | 35300 | 35250 | 225 |
| 343 | 20230829 | 143600 | 7644611500 | 35250 | 35250 | 35300 | 35250 | 316 |
| 344 | 20230829 | 143500 | 7633470900 | 35250 | 35200 | 35250 | 35150 | 2880 |
| 345 | 20230829 | 143400 | 7532063800 | 35200 | 35200 | 35250 | 35150 | 638 |
| 346 | 20230829 | 143300 | 7509607350 | 35200 | 35300 | 35300 | 35200 | 1767 |
| 347 | 20230829 | 143200 | 7447395300 | 35250 | 35250 | 35300 | 35250 | 430 |
| 348 | 20230829 | 143100 | 7432234850 | 35300 | 35250 | 35300 | 35200 | 314 |
| 349 | 20230829 | 143000 | 7421167250 | 35250 | 35300 | 35300 | 35200 | 1675 |
| 350 | 20230829 | 142900 | 7362178750 | 35300 | 35250 | 35300 | 35250 | 238 |
| 351 | 20230829 | 142800 | 7353785750 | 35250 | 35250 | 35250 | 35200 | 363 |
| 352 | 20230829 | 142700 | 7340995950 | 35200 | 35200 | 35300 | 35200 | 821 |
| 353 | 20230829 | 142600 | 7312081350 | 35250 | 35300 | 35300 | 35200 | 268 |
| 354 | 20230829 | 142500 | 7302626000 | 35250 | 35250 | 35300 | 35250 | 582 |
| 355 | 20230829 | 142400 | 7282107800 | 35250 | 35250 | 35300 | 35250 | 237 |
| 356 | 20230829 | 142300 | 7273748050 | 35250 | 35250 | 35300 | 35250 | 178 |
| 357 | 20230829 | 142200 | 7267470900 | 35300 | 35200 | 35300 | 35200 | 438 |
| 358 | 20230829 | 142100 | 7252039850 | 35200 | 35300 | 35300 | 35200 | 356 |
| 359 | 20230829 | 142000 | 7239498250 | 35250 | 35200 | 35250 | 35200 | 738 |
| 360 | 20230829 | 141900 | 7213496500 | 35200 | 35250 | 35300 | 35200 | 271 |
| 361 | 20230829 | 141800 | 7203948500 | 35300 | 35200 | 35300 | 35200 | 202 |
| 362 | 20230829 | 141700 | 7196827600 | 35300 | 35200 | 35300 | 35200 | 872 |
| 363 | 20230829 | 141600 | 7166102650 | 35250 | 35300 | 35300 | 35200 | 1002 |
| 364 | 20230829 | 141500 | 7130786900 | 35250 | 35250 | 35300 | 35250 | 246 |
| 365 | 20230829 | 141400 | 7122111850 | 35300 | 35250 | 35300 | 35250 | 126 |
| 366 | 20230829 | 141300 | 7117668900 | 35300 | 35300 | 35300 | 35250 | 239 |
| 367 | 20230829 | 141200 | 7109240450 | 35250 | 35300 | 35300 | 35200 | 611 |
| 368 | 20230829 | 141100 | 7087698050 | 35250 | 35300 | 35300 | 35250 | 219 |
| 369 | 20230829 | 141000 | 7079970700 | 35250 | 35250 | 35300 | 35250 | 1486 |
| 370 | 20230829 | 140900 | 7027581500 | 35250 | 35200 | 35250 | 35200 | 256 |
| 371 | 20230829 | 140800 | 7018562700 | 35200 | 35200 | 35250 | 35150 | 824 |
| 372 | 20230829 | 140700 | 6989557700 | 35200 | 35250 | 35250 | 35200 | 383 |
| 373 | 20230829 | 140600 | 6976064700 | 35250 | 35200 | 35250 | 35200 | 358 |
| 374 | 20230829 | 140500 | 6963461600 | 35200 | 35200 | 35250 | 35200 | 164 |
| 375 | 20230829 | 140400 | 6957686950 | 35250 | 35200 | 35250 | 35200 | 204 |
| 376 | 20230829 | 140300 | 6950504450 | 35200 | 35200 | 35300 | 35100 | 3060 |
| 377 | 20230829 | 140200 | 6842702450 | 35150 | 35150 | 35250 | 35150 | 1984 |
| 378 | 20230829 | 140100 | 6772890900 | 35200 | 35150 | 35250 | 35150 | 574 |
| 379 | 20230829 | 140000 | 6752685900 | 35150 | 35150 | 35200 | 35100 | 293 |
| 380 | 20230829 | 135900 | 6742387000 | 35200 | 35100 | 35200 | 35100 | 664 |
| 381 | 20230829 | 135800 | 6719051950 | 35150 | 35200 | 35200 | 35100 | 573 |
| 382 | 20230829 | 135700 | 6698915200 | 35200 | 35150 | 35200 | 35150 | 950 |
| 383 | 20230829 | 135600 | 6665521000 | 35200 | 35200 | 35250 | 35150 | 419 |
| 384 | 20230829 | 135500 | 6650774700 | 35200 | 35250 | 35250 | 35200 | 214 |
| 385 | 20230829 | 135400 | 6643239250 | 35200 | 35200 | 35250 | 35200 | 305 |
| 386 | 20230829 | 135300 | 6632502450 | 35200 | 35150 | 35250 | 35150 | 548 |
| 387 | 20230829 | 135200 | 6613211900 | 35100 | 35250 | 35250 | 35100 | 1100 |
| 388 | 20230829 | 135100 | 6574549300 | 35250 | 35200 | 35250 | 35150 | 253 |
| 389 | 20230829 | 135000 | 6565644000 | 35200 | 35150 | 35250 | 35150 | 1327 |
| 390 | 20230829 | 134900 | 6518938050 | 35150 | 35150 | 35200 | 35150 | 302 |
| 391 | 20230829 | 134800 | 6508316350 | 35150 | 35100 | 35200 | 35100 | 1576 |
| 392 | 20230829 | 134700 | 6452918450 | 35100 | 35100 | 35150 | 35100 | 235 |
| 393 | 20230829 | 134600 | 6444668600 | 35100 | 35200 | 35200 | 35100 | 207 |
| 394 | 20230829 | 134500 | 6437394050 | 35150 | 35200 | 35200 | 35150 | 307 |
| 395 | 20230829 | 134400 | 6426601500 | 35150 | 35150 | 35200 | 35150 | 304 |
| 396 | 20230829 | 134300 | 6415914300 | 35150 | 35150 | 35200 | 35150 | 310 |
| 397 | 20230829 | 134200 | 6405013900 | 35150 | 35100 | 35200 | 35100 | 781 |
| 398 | 20230829 | 134100 | 6377566850 | 35150 | 35200 | 35200 | 35100 | 751 |
| 399 | 20230829 | 134000 | 6351168950 | 35150 | 35150 | 35200 | 35150 | 161 |
| 400 | 20230829 | 133900 | 6345507800 | 35150 | 35200 | 35200 | 35150 | 296 |
| 401 | 20230829 | 133800 | 6335101700 | 35150 | 35150 | 35150 | 35100 | 210 |
| 402 | 20230829 | 133700 | 6327727600 | 35150 | 35100 | 35200 | 35100 | 815 |
| 403 | 20230829 | 133600 | 6299086700 | 35150 | 35100 | 35150 | 35100 | 212 |
| 404 | 20230829 | 133500 | 6291642550 | 35150 | 35150 | 35150 | 35050 | 741 |
| 405 | 20230829 | 133400 | 6265631250 | 35150 | 35100 | 35200 | 35050 | 697 |
| 406 | 20230829 | 133300 | 6241152300 | 35100 | 35000 | 35100 | 35000 | 587 |
| 407 | 20230829 | 133200 | 6220560550 | 35050 | 35050 | 35100 | 35000 | 491 |
| 408 | 20230829 | 133100 | 6203351000 | 35050 | 35100 | 35100 | 35050 | 1142 |
| 409 | 20230829 | 133000 | 6163322150 | 35050 | 35050 | 35100 | 35050 | 549 |
| 410 | 20230829 | 132900 | 6144061850 | 35050 | 35100 | 35150 | 35050 | 423 |
| 411 | 20230829 | 132800 | 6129218750 | 35100 | 35100 | 35150 | 35100 | 417 |
| 412 | 20230829 | 132700 | 6114579600 | 35150 | 35050 | 35150 | 35050 | 176 |
| 413 | 20230829 | 132600 | 6108400200 | 35150 | 35050 | 35150 | 35050 | 1419 |
| 414 | 20230829 | 132500 | 6058594850 | 35050 | 35050 | 35100 | 35050 | 383 |
| 415 | 20230829 | 132400 | 6045170000 | 35050 | 35100 | 35100 | 35050 | 578 |
| 416 | 20230829 | 132300 | 6024908550 | 35050 | 35050 | 35100 | 35050 | 312 |
| 417 | 20230829 | 132200 | 6013970000 | 35050 | 35050 | 35100 | 35050 | 161 |
| 418 | 20230829 | 132100 | 6008326150 | 35050 | 35050 | 35100 | 35050 | 283 |
| 419 | 20230829 | 132000 | 5998402300 | 35050 | 35150 | 35150 | 35050 | 303 |
| 420 | 20230829 | 131900 | 5987775100 | 35100 | 35100 | 35150 | 35050 | 525 |
| 421 | 20230829 | 131800 | 5969349750 | 35100 | 35150 | 35150 | 35100 | 244 |
| 422 | 20230829 | 131700 | 5960783850 | 35150 | 35100 | 35150 | 35100 | 239 |
| 423 | 20230829 | 131600 | 5952392800 | 35100 | 35100 | 35100 | 35050 | 508 |
| 424 | 20230829 | 131500 | 5934564700 | 35150 | 35100 | 35150 | 35050 | 767 |
| 425 | 20230829 | 131400 | 5907645050 | 35050 | 35050 | 35100 | 35050 | 365 |
| 426 | 20230829 | 131300 | 5894844250 | 35100 | 35150 | 35150 | 35050 | 384 |
| 427 | 20230829 | 131200 | 5881366100 | 35150 | 35100 | 35150 | 35100 | 229 |
| 428 | 20230829 | 131100 | 5873325700 | 35100 | 35150 | 35150 | 35100 | 423 |
| 429 | 20230829 | 131000 | 5858475000 | 35150 | 35100 | 35200 | 35100 | 699 |
| 430 | 20230829 | 130900 | 5833919150 | 35100 | 35200 | 35200 | 35050 | 812 |
| 431 | 20230829 | 130800 | 5805399850 | 35200 | 35000 | 35200 | 35000 | 2097 |
| 432 | 20230829 | 130700 | 5731866750 | 35000 | 35000 | 35050 | 35000 | 230 |
| 433 | 20230829 | 130600 | 5723814300 | 35000 | 35000 | 35050 | 35000 | 222 |
| 434 | 20230829 | 130500 | 5716043450 | 35050 | 35000 | 35050 | 35000 | 385 |
| 435 | 20230829 | 130400 | 5702568300 | 35000 | 35000 | 35050 | 35000 | 830 |
| 436 | 20230829 | 130300 | 5673518200 | 35000 | 35000 | 35050 | 35000 | 438 |
| 437 | 20230829 | 130200 | 5658188050 | 35050 | 35050 | 35050 | 35000 | 752 |
| 438 | 20230829 | 130100 | 5631840650 | 35050 | 35050 | 35100 | 35050 | 63 |
| 439 | 20230829 | 130000 | 5629632400 | 35050 | 35050 | 35100 | 35050 | 535 |
| 440 | 20230829 | 125900 | 5610879350 | 35050 | 35050 | 35100 | 35050 | 545 |
| 441 | 20230829 | 125800 | 5591776850 | 35050 | 35050 | 35100 | 35050 | 712 |
| 442 | 20230829 | 125700 | 5566821200 | 35050 | 35100 | 35100 | 35050 | 662 |
| 443 | 20230829 | 125600 | 5543612800 | 35050 | 35100 | 35100 | 35050 | 181 |
| 444 | 20230829 | 125500 | 5537268650 | 35050 | 35050 | 35100 | 35050 | 233 |
| 445 | 20230829 | 125400 | 5529096500 | 35100 | 35150 | 35200 | 35100 | 2248 |
| 446 | 20230829 | 125300 | 5450131600 | 35150 | 35150 | 35200 | 35150 | 100 |
| 447 | 20230829 | 125200 | 5446616550 | 35200 | 35150 | 35200 | 35150 | 54 |
| 448 | 20230829 | 125100 | 5444718100 | 35200 | 35150 | 35200 | 35150 | 209 |
| 449 | 20230829 | 125000 | 5437367200 | 35150 | 35150 | 35200 | 35150 | 120 |
| 450 | 20230829 | 124900 | 5433148700 | 35150 | 35150 | 35200 | 35150 | 309 |
| 451 | 20230829 | 124800 | 5422278700 | 35150 | 35200 | 35200 | 35150 | 279 |
| 452 | 20230829 | 124700 | 5412465450 | 35200 | 35200 | 35250 | 35150 | 965 |
| 453 | 20230829 | 124600 | 5378497800 | 35200 | 35150 | 35200 | 35150 | 425 |
| 454 | 20230829 | 124500 | 5363540550 | 35150 | 35150 | 35150 | 35150 | 300 |
| 455 | 20230829 | 124400 | 5352995550 | 35150 | 35150 | 35150 | 35150 | 54 |
| 456 | 20230829 | 124300 | 5351097450 | 35150 | 35100 | 35200 | 35100 | 1212 |
| 457 | 20230829 | 124200 | 5308488950 | 35150 | 35100 | 35150 | 35100 | 293 |
| 458 | 20230829 | 124100 | 5298199700 | 35100 | 35100 | 35100 | 35100 | 86 |
| 459 | 20230829 | 124000 | 5295181100 | 35100 | 35100 | 35150 | 35100 | 355 |
| 460 | 20230829 | 123900 | 5282720000 | 35100 | 35100 | 35150 | 35100 | 179 |
| 461 | 20230829 | 123800 | 5276437050 | 35100 | 35150 | 35150 | 35100 | 332 |
| 462 | 20230829 | 123700 | 5264783500 | 35100 | 35150 | 35150 | 35100 | 432 |
| 463 | 20230829 | 123600 | 5249599950 | 35150 | 35150 | 35200 | 35150 | 459 |
| 464 | 20230829 | 123500 | 5233466000 | 35150 | 35150 | 35200 | 35150 | 88 |
| 465 | 20230829 | 123400 | 5230371500 | 35200 | 35200 | 35200 | 35200 | 368 |
| 466 | 20230829 | 123300 | 5217417900 | 35200 | 35200 | 35200 | 35200 | 190 |
| 467 | 20230829 | 123200 | 5210729900 | 35200 | 35200 | 35250 | 35200 | 226 |
| 468 | 20230829 | 123100 | 5202773950 | 35200 | 35150 | 35300 | 35150 | 2626 |
| 469 | 20230829 | 123000 | 5110269650 | 35150 | 35150 | 35200 | 35150 | 390 |
| 470 | 20230829 | 122900 | 5096560850 | 35150 | 35100 | 35150 | 35100 | 1050 |
| 471 | 20230829 | 122800 | 5059653750 | 35100 | 35100 | 35150 | 35100 | 121 |
| 472 | 20230829 | 122700 | 5055406600 | 35150 | 35100 | 35150 | 35100 | 822 |
| 473 | 20230829 | 122600 | 5026554100 | 35150 | 35100 | 35150 | 35100 | 102 |
| 474 | 20230829 | 122500 | 5022972800 | 35100 | 35100 | 35150 | 35100 | 182 |
| 475 | 20230829 | 122400 | 5016584500 | 35100 | 35100 | 35150 | 35100 | 154 |
| 476 | 20230829 | 122300 | 5011178050 | 35100 | 35100 | 35150 | 35100 | 134 |
| 477 | 20230829 | 122200 | 5006470050 | 35150 | 35100 | 35150 | 35100 | 236 |
| 478 | 20230829 | 122100 | 4998183950 | 35100 | 35100 | 35150 | 35100 | 183 |
| 479 | 20230829 | 122000 | 4991756100 | 35150 | 35100 | 35150 | 35100 | 93 |
| 480 | 20230829 | 121900 | 4988491500 | 35150 | 35150 | 35150 | 35100 | 377 |
| 481 | 20230829 | 121800 | 4975241350 | 35150 | 35200 | 35200 | 35150 | 38 |
| 482 | 20230829 | 121700 | 4973905550 | 35150 | 35150 | 35150 | 35150 | 119 |
| 483 | 20230829 | 121600 | 4969722700 | 35150 | 35150 | 35150 | 35100 | 388 |
| 484 | 20230829 | 121500 | 4956088250 | 35100 | 35150 | 35200 | 35100 | 128 |
| 485 | 20230829 | 121400 | 4951589100 | 35100 | 35150 | 35200 | 35100 | 1121 |
| 486 | 20230829 | 121300 | 4912230300 | 35150 | 35100 | 35150 | 35100 | 1318 |
| 487 | 20230829 | 121200 | 4865954600 | 35050 | 35100 | 35100 | 35050 | 199 |
| 488 | 20230829 | 121100 | 4858979300 | 35100 | 35100 | 35100 | 35100 | 31 |
| 489 | 20230829 | 121000 | 4857891200 | 35100 | 35100 | 35100 | 35050 | 315 |
| 490 | 20230829 | 120900 | 4846849350 | 35100 | 35100 | 35100 | 35050 | 516 |
| 491 | 20230829 | 120800 | 4828762750 | 35050 | 35100 | 35100 | 35050 | 127 |
| 492 | 20230829 | 120700 | 4824306050 | 35100 | 35100 | 35150 | 35100 | 428 |
| 493 | 20230829 | 120600 | 4809283200 | 35100 | 35100 | 35100 | 35100 | 122 |
| 494 | 20230829 | 120500 | 4805001000 | 35100 | 35150 | 35150 | 35100 | 163 |
| 495 | 20230829 | 120400 | 4799279450 | 35100 | 35150 | 35150 | 35100 | 169 |
| 496 | 20230829 | 120300 | 4793347150 | 35150 | 35150 | 35150 | 35150 | 344 |
| 497 | 20230829 | 120200 | 4781255550 | 35150 | 35200 | 35200 | 35150 | 23 |
| 498 | 20230829 | 120100 | 4780447000 | 35200 | 35200 | 35200 | 35150 | 428 |
| 499 | 20230829 | 120000 | 4765402150 | 35150 | 35200 | 35200 | 35150 | 112 |
| 500 | 20230829 | 115900 | 4761465000 | 35200 | 35200 | 35200 | 35200 | 11 |
| 501 | 20230829 | 115800 | 4761077800 | 35200 | 35150 | 35200 | 35150 | 121 |
| 502 | 20230829 | 115700 | 4756823400 | 35200 | 35200 | 35200 | 35200 | 1 |
| 503 | 20230829 | 115600 | 4756788200 | 35200 | 35150 | 35200 | 35150 | 98 |
| 504 | 20230829 | 115500 | 4753343450 | 35150 | 35200 | 35200 | 35150 | 246 |
| 505 | 20230829 | 115400 | 4744696300 | 35200 | 35200 | 35200 | 35150 | 524 |
| 506 | 20230829 | 115300 | 4726273150 | 35200 | 35150 | 35200 | 35150 | 549 |
| 507 | 20230829 | 115200 | 4706975750 | 35100 | 35150 | 35150 | 35100 | 521 |
| 508 | 20230829 | 115100 | 4688688300 | 35150 | 35150 | 35150 | 35100 | 53 |
| 509 | 20230829 | 115000 | 4686825450 | 35150 | 35100 | 35150 | 35100 | 251 |
| 510 | 20230829 | 114900 | 4678014750 | 35100 | 35150 | 35150 | 35100 | 77 |
| 511 | 20230829 | 114800 | 4675312000 | 35100 | 35100 | 35100 | 35100 | 653 |
| 512 | 20230829 | 114700 | 4652391700 | 35100 | 35100 | 35150 | 35100 | 100 |
| 513 | 20230829 | 114600 | 4648881250 | 35150 | 35100 | 35150 | 35100 | 217 |
| 514 | 20230829 | 114500 | 4641264050 | 35150 | 35100 | 35150 | 35100 | 74 |
| 515 | 20230829 | 114400 | 4638665950 | 35100 | 35150 | 35150 | 35100 | 777 |
| 516 | 20230829 | 114300 | 4611354750 | 35150 | 35150 | 35150 | 35150 | 80 |
| 517 | 20230829 | 114200 | 4608542750 | 35200 | 35150 | 35200 | 35150 | 249 |
| 518 | 20230829 | 114100 | 4599778650 | 35200 | 35200 | 35200 | 35200 | 530 |
| 519 | 20230829 | 114000 | 4581122650 | 35200 | 35200 | 35250 | 35200 | 75 |
| 520 | 20230829 | 113900 | 4578482600 | 35200 | 35200 | 35250 | 35200 | 246 |
| 521 | 20230829 | 113800 | 4569823350 | 35200 | 35200 | 35200 | 35200 | 140 |
| 522 | 20230829 | 113700 | 4564895350 | 35200 | 35200 | 35200 | 35200 | 411 |
| 523 | 20230829 | 113600 | 4550428150 | 35200 | 35200 | 35200 | 35200 | 54 |
| 524 | 20230829 | 113500 | 4548527350 | 35250 | 35200 | 35250 | 35200 | 426 |
| 525 | 20230829 | 113400 | 4533532100 | 35200 | 35200 | 35200 | 35200 | 1006 |
| 526 | 20230829 | 113300 | 4498120900 | 35200 | 35200 | 35200 | 35150 | 818 |
| 527 | 20230829 | 113200 | 4469327650 | 35250 | 35250 | 35250 | 35200 | 85 |
| 528 | 20230829 | 113100 | 4466335500 | 35200 | 35200 | 35250 | 35200 | 430 |
| 529 | 20230829 | 113000 | 4451199100 | 35200 | 35200 | 35250 | 35200 | 43 |
| 530 | 20230829 | 112900 | 4449685450 | 35250 | 35200 | 35250 | 35200 | 242 |
| 531 | 20230829 | 112800 | 4441165900 | 35200 | 35200 | 35250 | 35200 | 1157 |
| 532 | 20230829 | 112700 | 4400439450 | 35200 | 35200 | 35250 | 35200 | 27 |
| 533 | 20230829 | 112600 | 4399488900 | 35250 | 35200 | 35250 | 35200 | 91 |
| 534 | 20230829 | 112500 | 4396285400 | 35200 | 35200 | 35250 | 35200 | 50 |
| 535 | 20230829 | 112400 | 4394525250 | 35200 | 35250 | 35250 | 35200 | 869 |
| 536 | 20230829 | 112300 | 4363907250 | 35250 | 35300 | 35300 | 35250 | 1554 |
| 537 | 20230829 | 112200 | 4309119400 | 35300 | 35300 | 35350 | 35300 | 466 |
| 538 | 20230829 | 112100 | 4292667500 | 35350 | 35250 | 35350 | 35250 | 401 |
| 539 | 20230829 | 112000 | 4278513150 | 35300 | 35250 | 35300 | 35250 | 254 |
| 540 | 20230829 | 111900 | 4269559600 | 35250 | 35350 | 35350 | 35250 | 312 |
| 541 | 20230829 | 111800 | 4258547600 | 35300 | 35300 | 35350 | 35300 | 327 |
| 542 | 20230829 | 111700 | 4247004450 | 35300 | 35300 | 35300 | 35300 | 143 |
| 543 | 20230829 | 111600 | 4241956550 | 35300 | 35350 | 35350 | 35250 | 1461 |
| 544 | 20230829 | 111500 | 4190371850 | 35300 | 35300 | 35350 | 35300 | 39 |
| 545 | 20230829 | 111400 | 4188994000 | 35300 | 35300 | 35350 | 35300 | 413 |
| 546 | 20230829 | 111300 | 4174403900 | 35300 | 35300 | 35300 | 35300 | 76 |
| 547 | 20230829 | 111200 | 4171721100 | 35300 | 35300 | 35350 | 35300 | 114 |
| 548 | 20230829 | 111100 | 4167696350 | 35300 | 35300 | 35300 | 35300 | 429 |
| 549 | 20230829 | 111000 | 4152552650 | 35250 | 35150 | 35250 | 35100 | 1977 |
| 550 | 20230829 | 110900 | 4083014900 | 35150 | 35100 | 35150 | 35100 | 175 |
| 551 | 20230829 | 110800 | 4076871250 | 35150 | 35150 | 35150 | 35150 | 129 |
| 552 | 20230829 | 110700 | 4072336900 | 35150 | 35150 | 35200 | 35150 | 215 |
| 553 | 20230829 | 110600 | 4064779450 | 35150 | 35100 | 35150 | 35100 | 632 |
| 554 | 20230829 | 110500 | 4042588700 | 35150 | 35200 | 35200 | 35150 | 544 |
| 555 | 20230829 | 110400 | 4023466500 | 35150 | 35200 | 35200 | 35150 | 705 |
| 556 | 20230829 | 110300 | 3998662950 | 35250 | 35200 | 35250 | 35200 | 738 |
| 557 | 20230829 | 110200 | 3972680400 | 35250 | 35000 | 35250 | 35000 | 1908 |
| 558 | 20230829 | 110100 | 3905806300 | 34950 | 34950 | 34950 | 34950 | 124 |
| 559 | 20230829 | 110000 | 3901472500 | 34950 | 34950 | 35000 | 34900 | 425 |
| 560 | 20230829 | 105900 | 3886614000 | 34950 | 34850 | 35000 | 34800 | 1302 |
| 561 | 20230829 | 105800 | 3841206600 | 34850 | 34850 | 34900 | 34800 | 903 |
| 562 | 20230829 | 105700 | 3809767150 | 34800 | 34900 | 34900 | 34800 | 1201 |
| 563 | 20230829 | 105600 | 3767920350 | 34900 | 34850 | 34900 | 34850 | 1183 |
| 564 | 20230829 | 105500 | 3726690500 | 34850 | 34850 | 34900 | 34850 | 736 |
| 565 | 20230829 | 105400 | 3701008600 | 34850 | 34950 | 34950 | 34850 | 992 |
| 566 | 20230829 | 105300 | 3666430100 | 34950 | 34850 | 34950 | 34850 | 1139 |
| 567 | 20230829 | 105200 | 3626685250 | 34850 | 34900 | 34900 | 34850 | 890 |
| 568 | 20230829 | 105100 | 3595668150 | 34900 | 34900 | 34900 | 34850 | 1486 |
| 569 | 20230829 | 105000 | 3543831950 | 34950 | 34900 | 34950 | 34900 | 594 |
| 570 | 20230829 | 104900 | 3523099050 | 34900 | 34950 | 34950 | 34900 | 895 |
| 571 | 20230829 | 104800 | 3491862350 | 34950 | 34900 | 34950 | 34900 | 1500 |
| 572 | 20230829 | 104700 | 3439504300 | 34900 | 35000 | 35000 | 34900 | 383 |
| 573 | 20230829 | 104600 | 3426128000 | 34950 | 35000 | 35000 | 34950 | 887 |
| 574 | 20230829 | 104500 | 3395123650 | 35050 | 34950 | 35050 | 34950 | 1084 |
| 575 | 20230829 | 104400 | 3357226800 | 35000 | 35000 | 35050 | 34950 | 803 |
| 576 | 20230829 | 104300 | 3329140950 | 35000 | 34950 | 35000 | 34950 | 845 |
| 577 | 20230829 | 104200 | 3299607550 | 34950 | 35000 | 35000 | 34950 | 587 |
| 578 | 20230829 | 104100 | 3279088500 | 35050 | 35000 | 35050 | 35000 | 914 |
| 579 | 20230829 | 104000 | 3247094700 | 35000 | 35050 | 35050 | 35000 | 1330 |
| 580 | 20230829 | 103900 | 3200540900 | 35050 | 35100 | 35100 | 35000 | 917 |
| 581 | 20230829 | 103800 | 3168407550 | 35100 | 35050 | 35100 | 35000 | 974 |
| 582 | 20230829 | 103700 | 3134273250 | 35050 | 35050 | 35050 | 35050 | 872 |
| 583 | 20230829 | 103600 | 3103709650 | 35050 | 35150 | 35150 | 35050 | 627 |
| 584 | 20230829 | 103500 | 3081716500 | 35150 | 35150 | 35150 | 35100 | 731 |
| 585 | 20230829 | 103400 | 3056043250 | 35100 | 35100 | 35100 | 35050 | 1198 |
| 586 | 20230829 | 103300 | 3013994600 | 35100 | 35100 | 35150 | 35050 | 1224 |
| 587 | 20230829 | 103200 | 2971047800 | 35100 | 35100 | 35150 | 35050 | 1201 |
| 588 | 20230829 | 103100 | 2928883600 | 35100 | 35150 | 35200 | 35100 | 739 |
| 589 | 20230829 | 103000 | 2902907650 | 35200 | 35250 | 35250 | 35200 | 897 |
| 590 | 20230829 | 102900 | 2871322750 | 35250 | 35350 | 35350 | 35250 | 2014 |
| 591 | 20230829 | 102800 | 2800221050 | 35400 | 35400 | 35400 | 35350 | 369 |
| 592 | 20230829 | 102700 | 2787173450 | 35350 | 35500 | 35500 | 35350 | 788 |
| 593 | 20230829 | 102600 | 2759258300 | 35500 | 35450 | 35500 | 35450 | 745 |
| 594 | 20230829 | 102500 | 2732842700 | 35450 | 35450 | 35450 | 35450 | 184 |
| 595 | 20230829 | 102400 | 2726319900 | 35400 | 35450 | 35450 | 35400 | 496 |
| 596 | 20230829 | 102300 | 2708758750 | 35400 | 35400 | 35450 | 35400 | 142 |
| 597 | 20230829 | 102200 | 2703727600 | 35400 | 35400 | 35400 | 35400 | 766 |
| 598 | 20230829 | 102100 | 2676611200 | 35400 | 35400 | 35450 | 35400 | 224 |
| 599 | 20230829 | 102000 | 2668677700 | 35400 | 35400 | 35400 | 35400 | 533 |
| 600 | 20230829 | 101900 | 2649809500 | 35400 | 35400 | 35400 | 35400 | 51 |
| 601 | 20230829 | 101800 | 2648004100 | 35350 | 35400 | 35400 | 35350 | 20 |
| 602 | 20230829 | 101700 | 2647296150 | 35400 | 35350 | 35400 | 35350 | 1257 |
| 603 | 20230829 | 101600 | 2602861150 | 35350 | 35350 | 35400 | 35350 | 117 |
| 604 | 20230829 | 101500 | 2598721850 | 35350 | 35350 | 35350 | 35300 | 674 |
| 605 | 20230829 | 101400 | 2574896050 | 35350 | 35350 | 35350 | 35350 | 75 |
| 606 | 20230829 | 101300 | 2572244800 | 35350 | 35350 | 35350 | 35350 | 70 |
| 607 | 20230829 | 101200 | 2569770300 | 35350 | 35350 | 35400 | 35300 | 673 |
| 608 | 20230829 | 101100 | 2545980050 | 35350 | 35450 | 35500 | 35350 | 1920 |
| 609 | 20230829 | 101000 | 2477964950 | 35450 | 35350 | 35450 | 35350 | 899 |
| 610 | 20230829 | 100900 | 2446116550 | 35350 | 35300 | 35350 | 35300 | 1235 |
| 611 | 20230829 | 100800 | 2402469450 | 35350 | 35300 | 35350 | 35250 | 353 |
| 612 | 20230829 | 100700 | 2390005050 | 35300 | 35300 | 35350 | 35250 | 774 |
| 613 | 20230829 | 100600 | 2362691900 | 35300 | 35350 | 35350 | 35300 | 293 |
| 614 | 20230829 | 100500 | 2352345650 | 35350 | 35350 | 35350 | 35350 | 144 |
| 615 | 20230829 | 100400 | 2347255250 | 35350 | 35300 | 35350 | 35250 | 1004 |
| 616 | 20230829 | 100300 | 2311818500 | 35300 | 35300 | 35300 | 35300 | 14 |
| 617 | 20230829 | 100200 | 2311324300 | 35300 | 35300 | 35300 | 35200 | 481 |
| 618 | 20230829 | 100100 | 2294366700 | 35300 | 35250 | 35300 | 35250 | 13 |
| 619 | 20230829 | 100000 | 2293907950 | 35250 | 35300 | 35350 | 35250 | 575 |
| 620 | 20230829 | 095900 | 2273611450 | 35300 | 35200 | 35300 | 35200 | 1588 |
| 621 | 20230829 | 095800 | 2217602500 | 35200 | 35200 | 35200 | 35200 | 401 |
| 622 | 20230829 | 095700 | 2203487300 | 35200 | 35250 | 35250 | 35200 | 490 |
| 623 | 20230829 | 095600 | 2186232750 | 35200 | 35200 | 35200 | 35150 | 604 |
| 624 | 20230829 | 095500 | 2164979450 | 35200 | 35200 | 35250 | 35200 | 163 |
| 625 | 20230829 | 095400 | 2159241700 | 35250 | 35300 | 35300 | 35150 | 1964 |
| 626 | 20230829 | 095300 | 2090066500 | 35300 | 35250 | 35300 | 35250 | 328 |
| 627 | 20230829 | 095200 | 2078504200 | 35250 | 35250 | 35250 | 35250 | 20 |
| 628 | 20230829 | 095100 | 2077799200 | 35250 | 35300 | 35300 | 35250 | 1103 |
| 629 | 20230829 | 095000 | 2038902700 | 35300 | 35350 | 35350 | 35250 | 829 |
| 630 | 20230829 | 094900 | 2009640100 | 35350 | 35250 | 35400 | 35250 | 2052 |
| 631 | 20230829 | 094800 | 1937231100 | 35200 | 35200 | 35250 | 35200 | 338 |
| 632 | 20230829 | 094700 | 1925333100 | 35200 | 35200 | 35200 | 35200 | 225 |
| 633 | 20230829 | 094600 | 1917413100 | 35150 | 35150 | 35150 | 35100 | 259 |
| 634 | 20230829 | 094500 | 1908309800 | 35150 | 35200 | 35200 | 35150 | 369 |
| 635 | 20230829 | 094400 | 1895328800 | 35200 | 35200 | 35250 | 35200 | 514 |
| 636 | 20230829 | 094300 | 1877235900 | 35150 | 35050 | 35150 | 35050 | 1091 |
| 637 | 20230829 | 094200 | 1838930700 | 35100 | 35100 | 35100 | 35050 | 901 |
| 638 | 20230829 | 094100 | 1807326350 | 35150 | 35100 | 35150 | 35100 | 175 |
| 639 | 20230829 | 094000 | 1801179400 | 35150 | 35150 | 35150 | 35100 | 112 |
| 640 | 20230829 | 093900 | 1797244550 | 35150 | 35100 | 35150 | 35100 | 175 |
| 641 | 20230829 | 093800 | 1791101950 | 35100 | 35100 | 35100 | 35050 | 1123 |
| 642 | 20230829 | 093700 | 1751720300 | 35100 | 35150 | 35150 | 35100 | 802 |
| 643 | 20230829 | 093600 | 1723570000 | 35100 | 35000 | 35150 | 35000 | 387 |
| 644 | 20230829 | 093500 | 1709995100 | 35000 | 35050 | 35100 | 34950 | 2291 |
| 645 | 20230829 | 093400 | 1629738250 | 35000 | 35050 | 35050 | 35000 | 594 |
| 646 | 20230829 | 093300 | 1608935950 | 35050 | 35150 | 35150 | 35000 | 1458 |
| 647 | 20230829 | 093200 | 1557796150 | 35150 | 35150 | 35150 | 35100 | 230 |
| 648 | 20230829 | 093100 | 1549718900 | 35150 | 35100 | 35200 | 35100 | 277 |
| 649 | 20230829 | 093000 | 1539980800 | 35200 | 35100 | 35200 | 35100 | 1152 |
| 650 | 20230829 | 092900 | 1499541000 | 35100 | 35150 | 35200 | 35100 | 864 |
| 651 | 20230829 | 092800 | 1469186300 | 35200 | 35150 | 35200 | 35150 | 188 |
| 652 | 20230829 | 092700 | 1462577150 | 35200 | 35100 | 35200 | 35100 | 993 |
| 653 | 20230829 | 092600 | 1427660200 | 35150 | 35250 | 35250 | 35150 | 1050 |
| 654 | 20230829 | 092500 | 1390730350 | 35250 | 35250 | 35300 | 35200 | 795 |
| 655 | 20230829 | 092400 | 1362708400 | 35250 | 35150 | 35300 | 35150 | 1921 |
| 656 | 20230829 | 092300 | 1295039750 | 35150 | 35050 | 35150 | 35050 | 1043 |
| 657 | 20230829 | 092200 | 1258448650 | 35150 | 34950 | 35150 | 34950 | 2517 |
| 658 | 20230829 | 092100 | 1170202550 | 35000 | 34900 | 35050 | 34900 | 2977 |
| 659 | 20230829 | 092000 | 1066001750 | 34950 | 34950 | 34950 | 34900 | 1999 |
| 660 | 20230829 | 091900 | 996168850 | 34900 | 34950 | 34950 | 34900 | 321 |
| 661 | 20230829 | 091800 | 984964600 | 34900 | 34900 | 34950 | 34850 | 755 |
| 662 | 20230829 | 091700 | 958611550 | 34850 | 34900 | 34900 | 34850 | 201 |
| 663 | 20230829 | 091600 | 951599300 | 34900 | 34850 | 34900 | 34800 | 472 |
| 664 | 20230829 | 091500 | 935150850 | 34850 | 34900 | 34900 | 34800 | 311 |
| 665 | 20230829 | 091400 | 924315350 | 34850 | 34900 | 34950 | 34850 | 1073 |
| 666 | 20230829 | 091300 | 886898400 | 34900 | 34950 | 34950 | 34900 | 557 |
| 667 | 20230829 | 091200 | 867458300 | 34950 | 34850 | 35000 | 34850 | 2829 |
| 668 | 20230829 | 091100 | 768681000 | 34850 | 34800 | 34900 | 34800 | 1595 |
| 669 | 20230829 | 091000 | 713152000 | 34800 | 35000 | 35000 | 34800 | 1115 |
| 670 | 20230829 | 090900 | 674241250 | 34950 | 35000 | 35000 | 34950 | 933 |
| 671 | 20230829 | 090800 | 641626700 | 35000 | 35050 | 35050 | 34950 | 1073 |
| 672 | 20230829 | 090700 | 604076700 | 35050 | 35100 | 35100 | 35050 | 432 |
| 673 | 20230829 | 090600 | 588924050 | 35000 | 34950 | 35050 | 34950 | 1214 |
| 674 | 20230829 | 090500 | 546442800 | 34900 | 35150 | 35150 | 34900 | 1136 |
| 675 | 20230829 | 090400 | 506710750 | 35200 | 34850 | 35200 | 34850 | 1954 |
| 676 | 20230829 | 090300 | 438263200 | 34850 | 35150 | 35150 | 34700 | 5630 |
| 677 | 20230829 | 090200 | 241893350 | 35150 | 35350 | 35350 | 35150 | 2039 |
| 678 | 20230829 | 090100 | 170093200 | 35350 | 35150 | 35350 | 35100 | 2564 |
| 679 | 20230829 | 090000 | 79935600 | 35150 | 35350 | 35350 | 35100 | 2255 |