35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 195100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 3 | 20230829 | 195000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230829 | 194900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230829 | 194800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230829 | 194700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230829 | 194600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230829 | 194500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230829 | 194400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230829 | 194300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230829 | 194200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230829 | 194100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230829 | 194000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230829 | 193900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230829 | 193800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230829 | 193700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230829 | 193600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230829 | 193500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230829 | 193400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230829 | 193300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230829 | 193200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230829 | 193100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230829 | 193000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230829 | 192900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230829 | 192800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230829 | 192700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230829 | 192600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230829 | 192500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230829 | 192400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230829 | 192300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230829 | 192200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230829 | 192100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 33 | 20230829 | 192000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230829 | 191900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230829 | 191800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230829 | 191700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230829 | 191600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230829 | 191500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230829 | 191400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230829 | 191300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230829 | 191200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230829 | 191100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230829 | 191000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230829 | 190900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230829 | 190800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230829 | 190700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230829 | 190600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230829 | 190500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230829 | 190400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230829 | 190300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230829 | 190200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230829 | 190100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230829 | 190000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230829 | 185900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230829 | 185800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230829 | 185700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230829 | 185600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230829 | 185500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230829 | 185400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230829 | 185300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230829 | 185200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230829 | 185100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 63 | 20230829 | 185000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230829 | 184900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230829 | 184800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230829 | 184700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230829 | 184600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230829 | 184500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230829 | 184400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230829 | 184300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230829 | 184200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230829 | 184100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230829 | 184000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230829 | 183900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230829 | 183800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230829 | 183700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230829 | 183600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230829 | 183500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230829 | 183400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230829 | 183300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230829 | 183200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230829 | 183100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230829 | 183000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230829 | 182900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230829 | 182800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230829 | 182700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230829 | 182600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230829 | 182500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230829 | 182400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230829 | 182300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230829 | 182200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230829 | 182100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 93 | 20230829 | 182000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230829 | 181900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230829 | 181800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230829 | 181700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230829 | 181600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230829 | 181500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230829 | 181400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230829 | 181300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230829 | 181200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230829 | 181100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230829 | 181000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230829 | 180900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230829 | 180800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230829 | 180700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230829 | 180600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230829 | 180500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230829 | 180400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230829 | 180300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230829 | 180200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230829 | 180100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230829 | 180000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230829 | 175900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230829 | 175800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230829 | 175700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230829 | 175600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230829 | 175500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230829 | 175400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230829 | 175300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230829 | 175200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230829 | 175100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 123 | 20230829 | 175000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230829 | 174900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230829 | 174800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230829 | 174700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230829 | 174600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230829 | 174500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230829 | 174400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230829 | 174300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230829 | 174200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230829 | 174100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230829 | 174000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230829 | 173900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230829 | 173800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230829 | 173700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230829 | 173600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230829 | 173500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230829 | 173400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230829 | 173300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230829 | 173200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230829 | 173100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230829 | 173000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230829 | 172900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230829 | 172800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230829 | 172700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230829 | 172600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230829 | 172500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230829 | 172400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230829 | 172300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230829 | 172200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230829 | 172100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 153 | 20230829 | 172000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230829 | 171900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230829 | 171800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230829 | 171700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230829 | 171600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230829 | 171500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230829 | 171400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230829 | 171300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230829 | 171200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230829 | 171100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230829 | 171000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230829 | 170900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230829 | 170800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230829 | 170700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230829 | 170600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230829 | 170500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230829 | 170400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230829 | 170300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230829 | 170200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230829 | 170100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230829 | 170000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230829 | 165900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230829 | 165800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230829 | 165700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230829 | 165600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230829 | 165500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230829 | 165400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230829 | 165300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230829 | 165200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230829 | 165100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 183 | 20230829 | 165000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230829 | 164900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230829 | 164800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230829 | 164700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230829 | 164600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230829 | 164500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230829 | 164400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230829 | 164300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230829 | 164200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230829 | 164100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230829 | 164000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230829 | 163900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230829 | 163800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230829 | 163700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230829 | 163600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230829 | 163500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230829 | 163400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230829 | 163300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230829 | 163200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230829 | 163100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230829 | 163000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230829 | 162900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230829 | 162800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230829 | 162700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230829 | 162600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230829 | 162500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230829 | 162400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230829 | 162300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230829 | 162200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230829 | 162100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 213 | 20230829 | 162000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230829 | 161900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230829 | 161800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230829 | 161700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230829 | 161600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230829 | 161500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230829 | 161400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230829 | 161300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20230829 | 161200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20230829 | 161100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20230829 | 161000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230829 | 160900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20230829 | 160800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230829 | 160700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230829 | 160600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20230829 | 160500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230829 | 160400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230829 | 160300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230829 | 160200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230829 | 160100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20230829 | 160000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20230829 | 155900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20230829 | 155800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20230829 | 155700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20230829 | 155600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20230829 | 155500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20230829 | 155400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20230829 | 155300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20230829 | 155200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20230829 | 155100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 243 | 20230829 | 155000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20230829 | 154900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20230829 | 154800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20230829 | 154700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20230829 | 154600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20230829 | 154500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20230829 | 154400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20230829 | 154300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20230829 | 154200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20230829 | 154100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20230829 | 154000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20230829 | 153900 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20230829 | 153800 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20230829 | 153700 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20230829 | 153600 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20230829 | 153500 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20230829 | 153400 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20230829 | 153300 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20230829 | 153200 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20230829 | 153100 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20230829 | 153000 | 6008555500 | 22900 | 22900 | 22900 | 22900 | 3304 |
| 264 | 20230829 | 152900 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20230829 | 152800 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20230829 | 152700 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20230829 | 152600 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20230829 | 152500 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20230829 | 152400 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20230829 | 152300 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20230829 | 152200 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20230829 | 152100 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 273 | 20230829 | 152000 | 5932893900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20230829 | 151900 | 5932893900 | 22950 | 22950 | 22950 | 22900 | 282 |
| 275 | 20230829 | 151800 | 5926424450 | 22900 | 22900 | 22900 | 22850 | 461 |
| 276 | 20230829 | 151700 | 5915867650 | 22900 | 22900 | 22900 | 22900 | 38 |
| 277 | 20230829 | 151600 | 5914997450 | 22900 | 22900 | 22900 | 22850 | 362 |
| 278 | 20230829 | 151500 | 5906710900 | 22850 | 22900 | 22900 | 22850 | 64 |
| 279 | 20230829 | 151400 | 5905245400 | 22900 | 22950 | 22950 | 22900 | 737 |
| 280 | 20230829 | 151300 | 5888363500 | 22950 | 22850 | 22950 | 22850 | 101 |
| 281 | 20230829 | 151200 | 5886052250 | 22850 | 22850 | 22900 | 22850 | 778 |
| 282 | 20230829 | 151100 | 5868249050 | 22900 | 22900 | 22900 | 22900 | 90 |
| 283 | 20230829 | 151000 | 5866188050 | 22900 | 22900 | 22950 | 22900 | 550 |
| 284 | 20230829 | 150900 | 5853588600 | 22900 | 22950 | 22950 | 22850 | 1228 |
| 285 | 20230829 | 150800 | 5825479150 | 22950 | 22900 | 22950 | 22900 | 126 |
| 286 | 20230829 | 150700 | 5822592850 | 22900 | 22950 | 22950 | 22900 | 738 |
| 287 | 20230829 | 150600 | 5805691550 | 22850 | 22900 | 22950 | 22850 | 114 |
| 288 | 20230829 | 150500 | 5803081200 | 22900 | 22900 | 22900 | 22900 | 537 |
| 289 | 20230829 | 150400 | 5790783900 | 22900 | 22900 | 22900 | 22900 | 321 |
| 290 | 20230829 | 150300 | 5783433000 | 22850 | 22850 | 22950 | 22850 | 1250 |
| 291 | 20230829 | 150200 | 5754830300 | 22900 | 22950 | 22950 | 22850 | 689 |
| 292 | 20230829 | 150100 | 5739051900 | 22900 | 22950 | 23000 | 22900 | 1272 |
| 293 | 20230829 | 150000 | 5709916750 | 22950 | 23000 | 23000 | 22950 | 500 |
| 294 | 20230829 | 145900 | 5698441400 | 23000 | 23000 | 23000 | 23000 | 148 |
| 295 | 20230829 | 145800 | 5695037400 | 22950 | 22950 | 22950 | 22900 | 1770 |
| 296 | 20230829 | 145700 | 5654429800 | 22950 | 22950 | 22950 | 22900 | 432 |
| 297 | 20230829 | 145600 | 5644527900 | 22950 | 22950 | 22950 | 22900 | 79 |
| 298 | 20230829 | 145500 | 5642718050 | 22900 | 22900 | 22950 | 22900 | 200 |
| 299 | 20230829 | 145400 | 5638130700 | 22950 | 22950 | 22950 | 22900 | 588 |
| 300 | 20230829 | 145300 | 5624639350 | 23000 | 22900 | 23000 | 22900 | 73 |
| 301 | 20230829 | 145200 | 5622967050 | 22950 | 23000 | 23000 | 22950 | 223 |
| 302 | 20230829 | 145100 | 5617842050 | 22950 | 23000 | 23000 | 22950 | 1213 |
| 303 | 20230829 | 145000 | 5590001900 | 22950 | 22950 | 23000 | 22950 | 402 |
| 304 | 20230829 | 144900 | 5580767400 | 23000 | 23000 | 23000 | 22950 | 529 |
| 305 | 20230829 | 144800 | 5568604000 | 23000 | 23000 | 23000 | 23000 | 56 |
| 306 | 20230829 | 144700 | 5567316000 | 22950 | 22950 | 22950 | 22900 | 639 |
| 307 | 20230829 | 144600 | 5552654650 | 22950 | 23000 | 23000 | 22950 | 153 |
| 308 | 20230829 | 144500 | 5549139400 | 23000 | 22950 | 23000 | 22900 | 836 |
| 309 | 20230829 | 144400 | 5529937200 | 22950 | 22950 | 22950 | 22950 | 392 |
| 310 | 20230829 | 144300 | 5520940800 | 22950 | 22950 | 22950 | 22900 | 213 |
| 311 | 20230829 | 144200 | 5516055600 | 22900 | 22950 | 22950 | 22900 | 2098 |
| 312 | 20230829 | 144100 | 5468007000 | 23000 | 22950 | 23000 | 22950 | 124 |
| 313 | 20230829 | 144000 | 5465156950 | 22950 | 22950 | 23000 | 22900 | 620 |
| 314 | 20230829 | 143900 | 5450930250 | 22950 | 22950 | 22950 | 22950 | 228 |
| 315 | 20230829 | 143800 | 5445697650 | 22950 | 23000 | 23000 | 22900 | 1302 |
| 316 | 20230829 | 143700 | 5415798900 | 22950 | 23000 | 23000 | 22950 | 401 |
| 317 | 20230829 | 143600 | 5406594500 | 23000 | 23000 | 23000 | 22900 | 649 |
| 318 | 20230829 | 143500 | 5391679000 | 23000 | 23000 | 23000 | 22950 | 310 |
| 319 | 20230829 | 143400 | 5384552100 | 22900 | 22950 | 23000 | 22900 | 220 |
| 320 | 20230829 | 143300 | 5379508250 | 23000 | 22950 | 23000 | 22900 | 680 |
| 321 | 20230829 | 143200 | 5363904650 | 22950 | 23000 | 23000 | 22950 | 280 |
| 322 | 20230829 | 143100 | 5357474400 | 22950 | 22900 | 22950 | 22900 | 484 |
| 323 | 20230829 | 143000 | 5346369850 | 22950 | 22950 | 22950 | 22950 | 51 |
| 324 | 20230829 | 142900 | 5345199400 | 22950 | 22950 | 22950 | 22900 | 710 |
| 325 | 20230829 | 142800 | 5328908550 | 22950 | 22950 | 22950 | 22950 | 445 |
| 326 | 20230829 | 142700 | 5318695800 | 22950 | 23000 | 23000 | 22950 | 1571 |
| 327 | 20230829 | 142600 | 5282619800 | 23000 | 22950 | 23000 | 22950 | 290 |
| 328 | 20230829 | 142500 | 5275953500 | 22950 | 22950 | 23000 | 22950 | 86 |
| 329 | 20230829 | 142400 | 5273979200 | 23000 | 22950 | 23000 | 22950 | 868 |
| 330 | 20230829 | 142300 | 5254018800 | 23000 | 22950 | 23000 | 22950 | 390 |
| 331 | 20230829 | 142200 | 5245065250 | 22950 | 22950 | 22950 | 22900 | 921 |
| 332 | 20230829 | 142100 | 5223945450 | 22950 | 23000 | 23000 | 22950 | 520 |
| 333 | 20230829 | 142000 | 5212009350 | 23000 | 23000 | 23000 | 22950 | 588 |
| 334 | 20230829 | 141900 | 5198488900 | 23000 | 23000 | 23000 | 22950 | 132 |
| 335 | 20230829 | 141800 | 5195452950 | 23000 | 23000 | 23000 | 22950 | 710 |
| 336 | 20230829 | 141700 | 5179140600 | 23000 | 23000 | 23000 | 23000 | 131 |
| 337 | 20230829 | 141600 | 5176127600 | 22950 | 23000 | 23000 | 22950 | 146 |
| 338 | 20230829 | 141500 | 5172772800 | 22950 | 22950 | 22950 | 22950 | 1278 |
| 339 | 20230829 | 141400 | 5143442700 | 22950 | 22950 | 22950 | 22900 | 467 |
| 340 | 20230829 | 141300 | 5132743150 | 22900 | 22900 | 22950 | 22900 | 830 |
| 341 | 20230829 | 141200 | 5113735600 | 22950 | 22950 | 22950 | 22900 | 301 |
| 342 | 20230829 | 141100 | 5106832650 | 22950 | 22950 | 22950 | 22900 | 346 |
| 343 | 20230829 | 141000 | 5098894900 | 22950 | 22950 | 22950 | 22900 | 2077 |
| 344 | 20230829 | 140900 | 5051327750 | 22950 | 22950 | 23000 | 22900 | 661 |
| 345 | 20230829 | 140800 | 5036153000 | 22950 | 22950 | 23000 | 22950 | 178 |
| 346 | 20230829 | 140700 | 5032065100 | 22950 | 22950 | 23000 | 22950 | 297 |
| 347 | 20230829 | 140600 | 5025247600 | 22950 | 22900 | 23000 | 22850 | 897 |
| 348 | 20230829 | 140500 | 5004663150 | 22900 | 22950 | 22950 | 22850 | 153 |
| 349 | 20230829 | 140400 | 5001155450 | 22950 | 22900 | 22950 | 22850 | 2097 |
| 350 | 20230829 | 140300 | 4953159950 | 22950 | 22950 | 23000 | 22900 | 200 |
| 351 | 20230829 | 140200 | 4948567700 | 22950 | 22950 | 23000 | 22950 | 707 |
| 352 | 20230829 | 140100 | 4932338600 | 23000 | 22950 | 23000 | 22950 | 307 |
| 353 | 20230829 | 140000 | 4925291500 | 22950 | 22950 | 22950 | 22900 | 520 |
| 354 | 20230829 | 135900 | 4913360550 | 22950 | 22950 | 22950 | 22950 | 125 |
| 355 | 20230829 | 135800 | 4910491800 | 22950 | 22900 | 22950 | 22900 | 189 |
| 356 | 20230829 | 135700 | 4906160000 | 22950 | 22900 | 23000 | 22900 | 1432 |
| 357 | 20230829 | 135600 | 4873345550 | 23000 | 22900 | 23000 | 22900 | 425 |
| 358 | 20230829 | 135500 | 4863593400 | 22900 | 22900 | 23000 | 22900 | 1485 |
| 359 | 20230829 | 135400 | 4829509100 | 22900 | 23000 | 23000 | 22900 | 156 |
| 360 | 20230829 | 135300 | 4825930800 | 23000 | 22900 | 23000 | 22900 | 649 |
| 361 | 20230829 | 135200 | 4811037450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 362 | 20230829 | 135100 | 4811037450 | 22950 | 22950 | 22950 | 22900 | 707 |
| 363 | 20230829 | 135000 | 4794819700 | 22900 | 22950 | 22950 | 22850 | 176 |
| 364 | 20230829 | 134900 | 4790792400 | 22950 | 22950 | 22950 | 22850 | 157 |
| 365 | 20230829 | 134800 | 4787195450 | 22950 | 22950 | 22950 | 22850 | 266 |
| 366 | 20230829 | 134700 | 4781110750 | 22900 | 22950 | 23000 | 22900 | 1839 |
| 367 | 20230829 | 134600 | 4738983700 | 22950 | 22950 | 22950 | 22900 | 1086 |
| 368 | 20230829 | 134500 | 4714062250 | 22900 | 22950 | 22950 | 22900 | 227 |
| 369 | 20230829 | 134400 | 4708859150 | 22950 | 22900 | 22950 | 22900 | 347 |
| 370 | 20230829 | 134300 | 4700902650 | 22950 | 22950 | 22950 | 22900 | 364 |
| 371 | 20230829 | 134200 | 4692556350 | 22950 | 22950 | 22950 | 22900 | 616 |
| 372 | 20230829 | 134100 | 4678422650 | 22950 | 22950 | 22950 | 22950 | 271 |
| 373 | 20230829 | 134000 | 4672203200 | 22950 | 22900 | 23000 | 22900 | 744 |
| 374 | 20230829 | 133900 | 4655154900 | 22950 | 22950 | 23000 | 22900 | 1266 |
| 375 | 20230829 | 133800 | 4626100500 | 22900 | 23000 | 23000 | 22900 | 358 |
| 376 | 20230829 | 133700 | 4617887050 | 23000 | 23000 | 23000 | 22950 | 519 |
| 377 | 20230829 | 133600 | 4605970750 | 23000 | 22950 | 23000 | 22900 | 2517 |
| 378 | 20230829 | 133500 | 4548208350 | 23000 | 23000 | 23000 | 23000 | 960 |
| 379 | 20230829 | 133400 | 4526128350 | 22950 | 23000 | 23000 | 22950 | 222 |
| 380 | 20230829 | 133300 | 4521025250 | 23000 | 22950 | 23000 | 22950 | 693 |
| 381 | 20230829 | 133200 | 4505117900 | 22950 | 23000 | 23000 | 22950 | 87 |
| 382 | 20230829 | 133100 | 4503120050 | 23000 | 23000 | 23000 | 22950 | 306 |
| 383 | 20230829 | 133000 | 4496085250 | 23000 | 22950 | 23000 | 22950 | 381 |
| 384 | 20230829 | 132900 | 4487322300 | 23000 | 23050 | 23100 | 23000 | 93 |
| 385 | 20230829 | 132800 | 4485179500 | 23000 | 23100 | 23100 | 23000 | 2494 |
| 386 | 20230829 | 132700 | 4427720900 | 23050 | 23100 | 23100 | 23050 | 237 |
| 387 | 20230829 | 132600 | 4422249650 | 23100 | 23100 | 23100 | 23050 | 445 |
| 388 | 20230829 | 132500 | 4411970400 | 23100 | 23050 | 23100 | 23050 | 401 |
| 389 | 20230829 | 132400 | 4402724950 | 23100 | 23050 | 23100 | 23050 | 182 |
| 390 | 20230829 | 132300 | 4398523950 | 23100 | 23100 | 23100 | 23100 | 446 |
| 391 | 20230829 | 132200 | 4388221350 | 23050 | 23050 | 23050 | 23000 | 1159 |
| 392 | 20230829 | 132100 | 4361509900 | 23050 | 23000 | 23050 | 23000 | 399 |
| 393 | 20230829 | 132000 | 4352313950 | 23050 | 23050 | 23050 | 23000 | 257 |
| 394 | 20230829 | 131900 | 4346393550 | 23050 | 23000 | 23050 | 23000 | 405 |
| 395 | 20230829 | 131800 | 4337058350 | 23000 | 23000 | 23000 | 23000 | 76 |
| 396 | 20230829 | 131700 | 4335310350 | 23000 | 23050 | 23050 | 23000 | 791 |
| 397 | 20230829 | 131600 | 4317087800 | 23050 | 23050 | 23050 | 23000 | 173 |
| 398 | 20230829 | 131500 | 4313103650 | 23000 | 23000 | 23000 | 23000 | 42 |
| 399 | 20230829 | 131400 | 4312137650 | 23000 | 22950 | 23000 | 22900 | 862 |
| 400 | 20230829 | 131300 | 4292352650 | 22950 | 22950 | 22950 | 22900 | 129 |
| 401 | 20230829 | 131200 | 4289392150 | 22950 | 23000 | 23000 | 22950 | 592 |
| 402 | 20230829 | 131100 | 4275783650 | 23000 | 23000 | 23000 | 22950 | 282 |
| 403 | 20230829 | 131000 | 4269298300 | 23050 | 22950 | 23050 | 22950 | 840 |
| 404 | 20230829 | 130900 | 4249980000 | 23000 | 23000 | 23000 | 22950 | 1047 |
| 405 | 20230829 | 130800 | 4225939600 | 23000 | 23000 | 23000 | 23000 | 1297 |
| 406 | 20230829 | 130700 | 4196108600 | 23000 | 22950 | 23000 | 22950 | 737 |
| 407 | 20230829 | 130600 | 4179163900 | 23000 | 23000 | 23000 | 22950 | 132 |
| 408 | 20230829 | 130500 | 4176129850 | 23000 | 23000 | 23000 | 22950 | 358 |
| 409 | 20230829 | 130400 | 4167906550 | 23000 | 22950 | 23000 | 22950 | 82 |
| 410 | 20230829 | 130300 | 4166023450 | 23000 | 23000 | 23000 | 23000 | 466 |
| 411 | 20230829 | 130200 | 4155305450 | 22950 | 23000 | 23000 | 22950 | 259 |
| 412 | 20230829 | 130100 | 4149356100 | 23000 | 23000 | 23000 | 23000 | 386 |
| 413 | 20230829 | 130000 | 4140478100 | 23000 | 22950 | 23000 | 22950 | 149 |
| 414 | 20230829 | 125900 | 4137054500 | 23000 | 22950 | 23000 | 22950 | 575 |
| 415 | 20230829 | 125800 | 4123834500 | 23000 | 23000 | 23000 | 22950 | 261 |
| 416 | 20230829 | 125700 | 4117834700 | 22950 | 23000 | 23000 | 22950 | 141 |
| 417 | 20230829 | 125600 | 4114591750 | 23000 | 23000 | 23000 | 22950 | 515 |
| 418 | 20230829 | 125500 | 4102750250 | 23000 | 23050 | 23050 | 23000 | 487 |
| 419 | 20230829 | 125400 | 4091548800 | 23000 | 23050 | 23050 | 23000 | 518 |
| 420 | 20230829 | 125300 | 4079612300 | 23050 | 23050 | 23050 | 23000 | 91 |
| 421 | 20230829 | 125200 | 4077517700 | 23050 | 23050 | 23100 | 23000 | 461 |
| 422 | 20230829 | 125100 | 4066874500 | 23050 | 23050 | 23100 | 23000 | 1231 |
| 423 | 20230829 | 125000 | 4038504100 | 23050 | 23050 | 23050 | 23050 | 405 |
| 424 | 20230829 | 124900 | 4029168850 | 23050 | 23050 | 23050 | 23000 | 725 |
| 425 | 20230829 | 124800 | 4012460900 | 23050 | 23050 | 23100 | 23000 | 823 |
| 426 | 20230829 | 124700 | 3993492900 | 23000 | 23050 | 23050 | 23000 | 691 |
| 427 | 20230829 | 124600 | 3977571950 | 23050 | 23050 | 23050 | 23050 | 102 |
| 428 | 20230829 | 124500 | 3975220850 | 23050 | 23050 | 23050 | 23000 | 548 |
| 429 | 20230829 | 124400 | 3962592450 | 23000 | 23000 | 23050 | 23000 | 131 |
| 430 | 20230829 | 124300 | 3959576100 | 23050 | 23050 | 23050 | 23000 | 774 |
| 431 | 20230829 | 124200 | 3941735900 | 23050 | 23050 | 23050 | 23000 | 192 |
| 432 | 20230829 | 124100 | 3937314500 | 23050 | 22950 | 23050 | 22950 | 2030 |
| 433 | 20230829 | 124000 | 3890625500 | 23000 | 22950 | 23000 | 22950 | 223 |
| 434 | 20230829 | 123900 | 3885502600 | 23000 | 23000 | 23000 | 23000 | 121 |
| 435 | 20230829 | 123800 | 3882719600 | 22950 | 23000 | 23000 | 22950 | 356 |
| 436 | 20230829 | 123700 | 3874546650 | 23000 | 22950 | 23000 | 22950 | 344 |
| 437 | 20230829 | 123600 | 3866648700 | 22950 | 22950 | 22950 | 22900 | 564 |
| 438 | 20230829 | 123500 | 3853707800 | 22950 | 22950 | 22950 | 22950 | 1070 |
| 439 | 20230829 | 123400 | 3829151300 | 22950 | 22950 | 23000 | 22950 | 215 |
| 440 | 20230829 | 123300 | 3824212550 | 23000 | 23000 | 23000 | 22950 | 153 |
| 441 | 20230829 | 123200 | 3820697100 | 22950 | 23000 | 23000 | 22950 | 1075 |
| 442 | 20230829 | 123100 | 3795979800 | 23000 | 23000 | 23000 | 22950 | 142 |
| 443 | 20230829 | 123000 | 3792717600 | 23000 | 23000 | 23000 | 22950 | 107 |
| 444 | 20230829 | 122900 | 3790257000 | 23000 | 23000 | 23000 | 22950 | 516 |
| 445 | 20230829 | 122800 | 3778392700 | 22950 | 22950 | 22950 | 22900 | 237 |
| 446 | 20230829 | 122700 | 3772957050 | 22900 | 22900 | 22950 | 22900 | 93 |
| 447 | 20230829 | 122600 | 3770826350 | 22900 | 22950 | 22950 | 22900 | 851 |
| 448 | 20230829 | 122500 | 3751319400 | 22950 | 22900 | 23000 | 22900 | 735 |
| 449 | 20230829 | 122400 | 3734452550 | 22950 | 22950 | 22950 | 22900 | 231 |
| 450 | 20230829 | 122300 | 3729154600 | 22950 | 22900 | 22950 | 22900 | 126 |
| 451 | 20230829 | 122200 | 3726266950 | 22900 | 22850 | 22900 | 22850 | 172 |
| 452 | 20230829 | 122100 | 3722331450 | 22900 | 22900 | 22900 | 22900 | 147 |
| 453 | 20230829 | 122000 | 3718965150 | 22900 | 22850 | 22900 | 22850 | 550 |
| 454 | 20230829 | 121900 | 3706377550 | 22900 | 22900 | 22900 | 22900 | 86 |
| 455 | 20230829 | 121800 | 3704408150 | 22900 | 22850 | 22950 | 22850 | 661 |
| 456 | 20230829 | 121700 | 3689272900 | 22900 | 22900 | 22900 | 22900 | 18 |
| 457 | 20230829 | 121600 | 3688860700 | 22900 | 22950 | 22950 | 22900 | 786 |
| 458 | 20230829 | 121500 | 3670822200 | 22950 | 22900 | 22950 | 22900 | 80 |
| 459 | 20230829 | 121400 | 3668989250 | 22950 | 22900 | 22950 | 22900 | 94 |
| 460 | 20230829 | 121300 | 3666832750 | 22900 | 22850 | 22950 | 22850 | 320 |
| 461 | 20230829 | 121200 | 3659513600 | 22950 | 23000 | 23000 | 22800 | 2281 |
| 462 | 20230829 | 121100 | 3607303750 | 22950 | 22950 | 23000 | 22900 | 310 |
| 463 | 20230829 | 121000 | 3600191800 | 22950 | 22950 | 22950 | 22900 | 397 |
| 464 | 20230829 | 120900 | 3591089100 | 22900 | 23000 | 23000 | 22900 | 470 |
| 465 | 20230829 | 120800 | 3580304750 | 22950 | 22950 | 23000 | 22950 | 107 |
| 466 | 20230829 | 120700 | 3577848650 | 23000 | 23000 | 23000 | 22950 | 471 |
| 467 | 20230829 | 120600 | 3567018600 | 23000 | 22950 | 23000 | 22950 | 62 |
| 468 | 20230829 | 120500 | 3565594500 | 22900 | 23000 | 23000 | 22900 | 124 |
| 469 | 20230829 | 120400 | 3562750200 | 23000 | 22950 | 23000 | 22900 | 1053 |
| 470 | 20230829 | 120300 | 3538587700 | 22950 | 22950 | 22950 | 22950 | 63 |
| 471 | 20230829 | 120200 | 3537141850 | 22950 | 23000 | 23000 | 22900 | 315 |
| 472 | 20230829 | 120100 | 3529914700 | 23000 | 22950 | 23000 | 22900 | 593 |
| 473 | 20230829 | 120000 | 3516319950 | 22950 | 23050 | 23050 | 22950 | 680 |
| 474 | 20230829 | 115900 | 3500673950 | 23050 | 23050 | 23050 | 22950 | 93 |
| 475 | 20230829 | 115800 | 3498532450 | 23050 | 23000 | 23050 | 22950 | 466 |
| 476 | 20230829 | 115700 | 3487817250 | 22950 | 23000 | 23000 | 22950 | 96 |
| 477 | 20230829 | 115600 | 3485609450 | 22950 | 23000 | 23050 | 22950 | 247 |
| 478 | 20230829 | 115500 | 3479931600 | 23000 | 22950 | 23050 | 22950 | 1057 |
| 479 | 20230829 | 115400 | 3455616500 | 23000 | 23000 | 23000 | 23000 | 224 |
| 480 | 20230829 | 115300 | 3450464500 | 23000 | 23000 | 23000 | 22950 | 421 |
| 481 | 20230829 | 115200 | 3440786550 | 23000 | 23000 | 23000 | 22950 | 248 |
| 482 | 20230829 | 115100 | 3435092550 | 23000 | 22950 | 23000 | 22950 | 91 |
| 483 | 20230829 | 115000 | 3433003050 | 22950 | 22950 | 23000 | 22950 | 367 |
| 484 | 20230829 | 114900 | 3424576250 | 22950 | 22950 | 22950 | 22900 | 592 |
| 485 | 20230829 | 114800 | 3410993250 | 22950 | 23000 | 23000 | 22950 | 216 |
| 486 | 20230829 | 114700 | 3406035200 | 23000 | 23050 | 23050 | 22950 | 805 |
| 487 | 20230829 | 114600 | 3387550550 | 22950 | 23000 | 23050 | 22950 | 686 |
| 488 | 20230829 | 114500 | 3371771400 | 23000 | 23050 | 23050 | 23000 | 142 |
| 489 | 20230829 | 114400 | 3368501850 | 23050 | 23050 | 23050 | 23000 | 179 |
| 490 | 20230829 | 114300 | 3364382250 | 23000 | 23000 | 23050 | 23000 | 319 |
| 491 | 20230829 | 114200 | 3357039250 | 23050 | 23000 | 23050 | 22950 | 476 |
| 492 | 20230829 | 114100 | 3346076000 | 23000 | 23050 | 23050 | 23000 | 70 |
| 493 | 20230829 | 114000 | 3344464050 | 23000 | 23000 | 23000 | 22950 | 495 |
| 494 | 20230829 | 113900 | 3333082500 | 23000 | 23000 | 23000 | 22950 | 55 |
| 495 | 20230829 | 113800 | 3331817750 | 23000 | 23050 | 23050 | 22950 | 837 |
| 496 | 20230829 | 113700 | 3312561400 | 23050 | 23050 | 23050 | 23050 | 411 |
| 497 | 20230829 | 113600 | 3303087850 | 23000 | 23050 | 23050 | 23000 | 460 |
| 498 | 20230829 | 113500 | 3292501050 | 22900 | 23050 | 23050 | 22900 | 2485 |
| 499 | 20230829 | 113400 | 3235297200 | 23050 | 23050 | 23050 | 23000 | 575 |
| 500 | 20230829 | 113300 | 3222043700 | 23050 | 23050 | 23050 | 23000 | 2364 |
| 501 | 20230829 | 113200 | 3167614100 | 23050 | 23050 | 23050 | 23050 | 50 |
| 502 | 20230829 | 113100 | 3166461600 | 23000 | 23050 | 23050 | 23000 | 1074 |
| 503 | 20230829 | 113000 | 3141716900 | 23050 | 23000 | 23050 | 23000 | 1403 |
| 504 | 20230829 | 112900 | 3109441900 | 22950 | 23000 | 23000 | 22950 | 438 |
| 505 | 20230829 | 112800 | 3099371600 | 23000 | 22950 | 23000 | 22950 | 25 |
| 506 | 20230829 | 112700 | 3098796750 | 22950 | 23000 | 23000 | 22950 | 158 |
| 507 | 20230829 | 112600 | 3095166050 | 23000 | 23000 | 23000 | 22950 | 844 |
| 508 | 20230829 | 112500 | 3075771850 | 22950 | 23000 | 23000 | 22950 | 321 |
| 509 | 20230829 | 112400 | 3068392200 | 23000 | 23000 | 23000 | 22950 | 546 |
| 510 | 20230829 | 112300 | 3055838300 | 23000 | 23000 | 23000 | 23000 | 114 |
| 511 | 20230829 | 112200 | 3053216300 | 23000 | 23000 | 23000 | 22950 | 569 |
| 512 | 20230829 | 112100 | 3040134400 | 23000 | 23000 | 23000 | 23000 | 131 |
| 513 | 20230829 | 112000 | 3037121400 | 23000 | 23000 | 23000 | 22950 | 134 |
| 514 | 20230829 | 111900 | 3034042750 | 23000 | 23000 | 23000 | 23000 | 465 |
| 515 | 20230829 | 111800 | 3023347750 | 23000 | 22950 | 23000 | 22950 | 246 |
| 516 | 20230829 | 111700 | 3017696050 | 22950 | 23000 | 23000 | 22950 | 413 |
| 517 | 20230829 | 111600 | 3008198100 | 22950 | 23000 | 23000 | 22950 | 98 |
| 518 | 20230829 | 111500 | 3005948750 | 23000 | 22950 | 23000 | 22950 | 806 |
| 519 | 20230829 | 111400 | 2987414000 | 23000 | 23000 | 23000 | 22950 | 31 |
| 520 | 20230829 | 111300 | 2986701350 | 22950 | 22950 | 23000 | 22950 | 163 |
| 521 | 20230829 | 111200 | 2982960400 | 22950 | 22950 | 23000 | 22950 | 177 |
| 522 | 20230829 | 111100 | 2978895250 | 22950 | 23000 | 23000 | 22950 | 564 |
| 523 | 20230829 | 111000 | 2965951400 | 22950 | 23000 | 23000 | 22950 | 214 |
| 524 | 20230829 | 110900 | 2961035400 | 23000 | 22950 | 23000 | 22950 | 178 |
| 525 | 20230829 | 110800 | 2956947500 | 23000 | 23000 | 23000 | 22950 | 848 |
| 526 | 20230829 | 110700 | 2937444550 | 22950 | 23000 | 23000 | 22950 | 168 |
| 527 | 20230829 | 110600 | 2933585500 | 23000 | 23000 | 23000 | 22950 | 49 |
| 528 | 20230829 | 110500 | 2932458600 | 22950 | 22950 | 23000 | 22950 | 323 |
| 529 | 20230829 | 110400 | 2925041550 | 22950 | 22950 | 23000 | 22950 | 848 |
| 530 | 20230829 | 110300 | 2905573250 | 22950 | 23000 | 23000 | 22950 | 260 |
| 531 | 20230829 | 110200 | 2899603350 | 23000 | 22950 | 23000 | 22900 | 1891 |
| 532 | 20230829 | 110100 | 2856258100 | 22950 | 22950 | 23000 | 22950 | 766 |
| 533 | 20230829 | 110000 | 2838675800 | 22950 | 23000 | 23000 | 22950 | 76 |
| 534 | 20230829 | 105900 | 2836930150 | 22950 | 22950 | 23000 | 22950 | 436 |
| 535 | 20230829 | 105800 | 2826904100 | 23000 | 22950 | 23000 | 22950 | 232 |
| 536 | 20230829 | 105700 | 2821573800 | 22950 | 23000 | 23000 | 22950 | 1139 |
| 537 | 20230829 | 105600 | 2795398950 | 22950 | 22950 | 23000 | 22950 | 97 |
| 538 | 20230829 | 105500 | 2793171950 | 23000 | 22950 | 23000 | 22950 | 230 |
| 539 | 20230829 | 105400 | 2787885500 | 22950 | 23000 | 23000 | 22950 | 304 |
| 540 | 20230829 | 105300 | 2780893600 | 23000 | 22950 | 23000 | 22950 | 202 |
| 541 | 20230829 | 105200 | 2776255500 | 22950 | 22950 | 23000 | 22950 | 689 |
| 542 | 20230829 | 105100 | 2760423250 | 22950 | 22950 | 23000 | 22950 | 933 |
| 543 | 20230829 | 105000 | 2739006100 | 23000 | 22950 | 23000 | 22950 | 34 |
| 544 | 20230829 | 104900 | 2738224600 | 23000 | 22950 | 23000 | 22950 | 222 |
| 545 | 20230829 | 104800 | 2733122000 | 23000 | 22950 | 23000 | 22950 | 1289 |
| 546 | 20230829 | 104700 | 2703539400 | 22900 | 22950 | 22950 | 22900 | 156 |
| 547 | 20230829 | 104600 | 2699963500 | 22950 | 22900 | 22950 | 22900 | 165 |
| 548 | 20230829 | 104500 | 2696179000 | 22900 | 22950 | 22950 | 22900 | 157 |
| 549 | 20230829 | 104400 | 2692578950 | 22900 | 22950 | 22950 | 22900 | 269 |
| 550 | 20230829 | 104300 | 2686412050 | 22900 | 22950 | 22950 | 22900 | 468 |
| 551 | 20230829 | 104200 | 2675672150 | 22900 | 22950 | 22950 | 22900 | 984 |
| 552 | 20230829 | 104100 | 2653135600 | 22900 | 22950 | 22950 | 22900 | 1074 |
| 553 | 20230829 | 104000 | 2628488050 | 22950 | 22950 | 22950 | 22950 | 47 |
| 554 | 20230829 | 103900 | 2627409400 | 22900 | 22950 | 22950 | 22900 | 197 |
| 555 | 20230829 | 103800 | 2622897050 | 22900 | 22950 | 23000 | 22900 | 434 |
| 556 | 20230829 | 103700 | 2612944550 | 23000 | 22950 | 23000 | 22950 | 395 |
| 557 | 20230829 | 103600 | 2603864900 | 23000 | 23000 | 23000 | 22950 | 459 |
| 558 | 20230829 | 103500 | 2593311900 | 23000 | 23000 | 23000 | 22950 | 314 |
| 559 | 20230829 | 103400 | 2586095150 | 23000 | 23000 | 23000 | 22950 | 548 |
| 560 | 20230829 | 103300 | 2573514950 | 23000 | 22950 | 23000 | 22950 | 95 |
| 561 | 20230829 | 103200 | 2571330400 | 23000 | 23000 | 23000 | 22950 | 619 |
| 562 | 20230829 | 103100 | 2557093700 | 23000 | 22950 | 23000 | 22950 | 227 |
| 563 | 20230829 | 103000 | 2551884000 | 22950 | 22950 | 22950 | 22950 | 656 |
| 564 | 20230829 | 102900 | 2536828800 | 22950 | 22950 | 22950 | 22950 | 752 |
| 565 | 20230829 | 102800 | 2519570400 | 22950 | 22900 | 22950 | 22900 | 42 |
| 566 | 20230829 | 102700 | 2518606700 | 22900 | 22850 | 22950 | 22800 | 1138 |
| 567 | 20230829 | 102600 | 2492554250 | 22900 | 22850 | 22900 | 22850 | 316 |
| 568 | 20230829 | 102500 | 2485330450 | 22850 | 22850 | 22850 | 22850 | 480 |
| 569 | 20230829 | 102400 | 2474362450 | 22850 | 22850 | 22850 | 22850 | 42 |
| 570 | 20230829 | 102300 | 2473402750 | 22850 | 22900 | 22900 | 22850 | 522 |
| 571 | 20230829 | 102200 | 2461450100 | 22800 | 22850 | 22900 | 22800 | 2359 |
| 572 | 20230829 | 102100 | 2407646450 | 22850 | 22800 | 22850 | 22800 | 369 |
| 573 | 20230829 | 102000 | 2399215150 | 22800 | 22900 | 22900 | 22800 | 335 |
| 574 | 20230829 | 101900 | 2391560900 | 22850 | 22800 | 22850 | 22800 | 41 |
| 575 | 20230829 | 101800 | 2390624700 | 22800 | 22800 | 22850 | 22800 | 483 |
| 576 | 20230829 | 101700 | 2379610550 | 22850 | 22900 | 22900 | 22850 | 485 |
| 577 | 20230829 | 101600 | 2368527000 | 22900 | 22900 | 22950 | 22900 | 1268 |
| 578 | 20230829 | 101500 | 2339489750 | 22900 | 22900 | 22900 | 22900 | 34 |
| 579 | 20230829 | 101400 | 2338711150 | 22850 | 22850 | 22850 | 22850 | 8 |
| 580 | 20230829 | 101300 | 2338528350 | 22850 | 22850 | 22850 | 22850 | 180 |
| 581 | 20230829 | 101200 | 2334415350 | 22900 | 22950 | 22950 | 22900 | 1441 |
| 582 | 20230829 | 101100 | 2301416050 | 22950 | 22950 | 22950 | 22950 | 28 |
| 583 | 20230829 | 101000 | 2300773450 | 22950 | 23000 | 23000 | 22900 | 222 |
| 584 | 20230829 | 100900 | 2295678950 | 22900 | 22950 | 22950 | 22900 | 624 |
| 585 | 20230829 | 100800 | 2281363400 | 22950 | 22950 | 22950 | 22950 | 41 |
| 586 | 20230829 | 100700 | 2280422450 | 22950 | 22950 | 22950 | 22950 | 432 |
| 587 | 20230829 | 100600 | 2270508050 | 22950 | 23000 | 23000 | 22950 | 422 |
| 588 | 20230829 | 100500 | 2260818100 | 22950 | 22950 | 23000 | 22950 | 180 |
| 589 | 20230829 | 100400 | 2256684250 | 23000 | 22950 | 23000 | 22950 | 613 |
| 590 | 20230829 | 100300 | 2242615000 | 23000 | 22950 | 23000 | 22950 | 76 |
| 591 | 20230829 | 100200 | 2240869650 | 22900 | 22950 | 22950 | 22900 | 142 |
| 592 | 20230829 | 100100 | 2237611750 | 22950 | 23000 | 23000 | 22950 | 386 |
| 593 | 20230829 | 100000 | 2228752950 | 22950 | 22950 | 23000 | 22950 | 299 |
| 594 | 20230829 | 095900 | 2221889700 | 22950 | 22900 | 22950 | 22900 | 576 |
| 595 | 20230829 | 095800 | 2208670750 | 22950 | 22950 | 22950 | 22900 | 525 |
| 596 | 20230829 | 095700 | 2196622050 | 22950 | 22950 | 22950 | 22950 | 37 |
| 597 | 20230829 | 095600 | 2195772900 | 22900 | 22900 | 22900 | 22900 | 332 |
| 598 | 20230829 | 095500 | 2188170100 | 22900 | 22900 | 22900 | 22900 | 260 |
| 599 | 20230829 | 095400 | 2182216100 | 22900 | 22900 | 22900 | 22900 | 377 |
| 600 | 20230829 | 095300 | 2173582800 | 22850 | 22850 | 22850 | 22850 | 314 |
| 601 | 20230829 | 095200 | 2166407900 | 22850 | 22850 | 22900 | 22850 | 125 |
| 602 | 20230829 | 095100 | 2163550550 | 22900 | 22850 | 22900 | 22850 | 1104 |
| 603 | 20230829 | 095000 | 2138287600 | 22850 | 22850 | 22850 | 22850 | 673 |
| 604 | 20230829 | 094900 | 2122909550 | 22800 | 22850 | 22850 | 22800 | 393 |
| 605 | 20230829 | 094800 | 2113942050 | 22850 | 22850 | 22850 | 22800 | 102 |
| 606 | 20230829 | 094700 | 2111611450 | 22850 | 22900 | 22900 | 22850 | 468 |
| 607 | 20230829 | 094600 | 2100897700 | 22900 | 22850 | 22900 | 22850 | 187 |
| 608 | 20230829 | 094500 | 2096623000 | 22900 | 22850 | 22900 | 22850 | 1164 |
| 609 | 20230829 | 094400 | 2069992850 | 22900 | 22900 | 22900 | 22800 | 85 |
| 610 | 20230829 | 094300 | 2068046950 | 22900 | 22800 | 22900 | 22800 | 225 |
| 611 | 20230829 | 094200 | 2062900650 | 22800 | 22900 | 22900 | 22800 | 581 |
| 612 | 20230829 | 094100 | 2049626200 | 22850 | 22900 | 22900 | 22850 | 278 |
| 613 | 20230829 | 094000 | 2043271850 | 22900 | 22900 | 22900 | 22850 | 525 |
| 614 | 20230829 | 093900 | 2031249700 | 22900 | 23000 | 23050 | 22900 | 1178 |
| 615 | 20230829 | 093800 | 2004220200 | 23050 | 22950 | 23050 | 22950 | 598 |
| 616 | 20230829 | 093700 | 1990468400 | 22950 | 22950 | 22950 | 22950 | 152 |
| 617 | 20230829 | 093600 | 1986980000 | 22900 | 23000 | 23000 | 22900 | 1645 |
| 618 | 20230829 | 093500 | 1949206450 | 22950 | 23000 | 23050 | 22950 | 4010 |
| 619 | 20230829 | 093400 | 1856985350 | 22950 | 22900 | 22950 | 22900 | 716 |
| 620 | 20230829 | 093300 | 1840554000 | 22900 | 22900 | 22950 | 22850 | 1095 |
| 621 | 20230829 | 093200 | 1815460600 | 22900 | 22850 | 22950 | 22850 | 1186 |
| 622 | 20230829 | 093100 | 1788340250 | 22900 | 22800 | 22900 | 22800 | 1575 |
| 623 | 20230829 | 093000 | 1752326300 | 22800 | 22800 | 22850 | 22800 | 417 |
| 624 | 20230829 | 092900 | 1742813200 | 22800 | 22850 | 22850 | 22800 | 795 |
| 625 | 20230829 | 092800 | 1724681200 | 22850 | 22800 | 22850 | 22750 | 354 |
| 626 | 20230829 | 092700 | 1716607350 | 22850 | 22800 | 22850 | 22800 | 564 |
| 627 | 20230829 | 092600 | 1703748050 | 22850 | 22800 | 22850 | 22800 | 224 |
| 628 | 20230829 | 092500 | 1698640750 | 22800 | 22800 | 22850 | 22800 | 894 |
| 629 | 20230829 | 092400 | 1678256750 | 22800 | 22850 | 22850 | 22800 | 194 |
| 630 | 20230829 | 092300 | 1673832500 | 22800 | 22800 | 22850 | 22800 | 369 |
| 631 | 20230829 | 092200 | 1665419200 | 22800 | 22750 | 22800 | 22750 | 1321 |
| 632 | 20230829 | 092100 | 1635301100 | 22800 | 22800 | 22800 | 22750 | 532 |
| 633 | 20230829 | 092000 | 1623181500 | 22800 | 22750 | 22800 | 22700 | 724 |
| 634 | 20230829 | 091900 | 1606719000 | 22800 | 22750 | 22800 | 22750 | 404 |
| 635 | 20230829 | 091800 | 1597525250 | 22750 | 22750 | 22750 | 22700 | 493 |
| 636 | 20230829 | 091700 | 1586310650 | 22750 | 22800 | 22800 | 22750 | 773 |
| 637 | 20230829 | 091600 | 1568724600 | 22800 | 22800 | 22800 | 22750 | 709 |
| 638 | 20230829 | 091500 | 1552559900 | 22800 | 22750 | 22850 | 22750 | 2413 |
| 639 | 20230829 | 091400 | 1497491800 | 22750 | 22650 | 22750 | 22650 | 1032 |
| 640 | 20230829 | 091300 | 1474066800 | 22650 | 22600 | 22650 | 22600 | 3909 |
| 641 | 20230829 | 091200 | 1385665650 | 22600 | 22550 | 22600 | 22500 | 2474 |
| 642 | 20230829 | 091100 | 1329907750 | 22550 | 22700 | 22750 | 22550 | 17819 |
| 643 | 20230829 | 091000 | 926095250 | 22700 | 22800 | 22850 | 22700 | 13231 |
| 644 | 20230829 | 090900 | 625188850 | 22750 | 22800 | 22850 | 22750 | 1025 |
| 645 | 20230829 | 090800 | 601822250 | 22800 | 22800 | 22800 | 22750 | 668 |
| 646 | 20230829 | 090700 | 586596300 | 22800 | 22750 | 22800 | 22750 | 1097 |
| 647 | 20230829 | 090600 | 561621650 | 22800 | 22750 | 22800 | 22750 | 1537 |
| 648 | 20230829 | 090500 | 526591000 | 22750 | 22750 | 22800 | 22750 | 2778 |
| 649 | 20230829 | 090400 | 463354450 | 22800 | 22750 | 22850 | 22750 | 1992 |
| 650 | 20230829 | 090300 | 417963200 | 22750 | 22950 | 22950 | 22750 | 9412 |
| 651 | 20230829 | 090200 | 202810250 | 22950 | 22950 | 23000 | 22950 | 793 |
| 652 | 20230829 | 090100 | 184583900 | 23050 | 23050 | 23050 | 22950 | 3041 |
| 653 | 20230829 | 090000 | 114639700 | 23000 | 23200 | 23200 | 23000 | 4948 |