34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 194500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 3 | 20230828 | 194400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230828 | 194300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230828 | 194200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230828 | 194100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230828 | 194000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230828 | 193900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230828 | 193800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230828 | 193700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230828 | 193600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230828 | 193500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230828 | 193400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230828 | 193300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230828 | 193200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230828 | 193100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230828 | 193000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230828 | 192900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230828 | 192800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230828 | 192700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230828 | 192600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230828 | 192500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230828 | 192400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230828 | 192300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230828 | 192200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230828 | 192100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230828 | 192000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230828 | 191900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230828 | 191800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230828 | 191700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230828 | 191600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230828 | 191500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 33 | 20230828 | 191400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230828 | 191300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230828 | 191200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230828 | 191100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230828 | 191000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230828 | 190900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230828 | 190800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230828 | 190700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230828 | 190600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230828 | 190500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230828 | 190400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230828 | 190300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230828 | 190200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230828 | 190100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230828 | 190000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230828 | 185900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230828 | 185800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230828 | 185700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230828 | 185600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230828 | 185500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230828 | 185400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230828 | 185300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230828 | 185200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230828 | 185100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230828 | 185000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230828 | 184900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230828 | 184800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230828 | 184700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230828 | 184600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230828 | 184500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 63 | 20230828 | 184400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230828 | 184300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230828 | 184200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230828 | 184100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230828 | 184000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230828 | 183900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230828 | 183800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230828 | 183700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230828 | 183600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230828 | 183500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230828 | 183400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230828 | 183300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230828 | 183200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230828 | 183100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230828 | 183000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230828 | 182900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230828 | 182800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230828 | 182700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230828 | 182600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230828 | 182500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230828 | 182400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230828 | 182300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230828 | 182200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230828 | 182100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230828 | 182000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230828 | 181900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230828 | 181800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230828 | 181700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230828 | 181600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230828 | 181500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 93 | 20230828 | 181400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230828 | 181300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230828 | 181200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230828 | 181100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230828 | 181000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230828 | 180900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230828 | 180800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230828 | 180700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230828 | 180600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230828 | 180500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230828 | 180400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230828 | 180300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230828 | 180200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230828 | 180100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230828 | 180000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230828 | 175900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230828 | 175800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230828 | 175700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230828 | 175600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230828 | 175500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230828 | 175400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230828 | 175300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230828 | 175200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230828 | 175100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230828 | 175000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230828 | 174900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230828 | 174800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230828 | 174700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230828 | 174600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230828 | 174500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 123 | 20230828 | 174400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230828 | 174300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230828 | 174200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230828 | 174100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230828 | 174000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230828 | 173900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230828 | 173800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230828 | 173700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230828 | 173600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230828 | 173500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230828 | 173400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230828 | 173300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230828 | 173200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230828 | 173100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230828 | 173000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230828 | 172900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230828 | 172800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230828 | 172700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230828 | 172600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230828 | 172500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230828 | 172400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230828 | 172300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230828 | 172200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230828 | 172100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230828 | 172000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230828 | 171900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230828 | 171800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230828 | 171700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230828 | 171600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230828 | 171500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 153 | 20230828 | 171400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230828 | 171300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230828 | 171200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230828 | 171100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230828 | 171000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230828 | 170900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230828 | 170800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230828 | 170700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230828 | 170600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230828 | 170500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230828 | 170400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230828 | 170300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230828 | 170200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230828 | 170100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230828 | 170000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230828 | 165900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230828 | 165800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230828 | 165700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230828 | 165600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230828 | 165500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230828 | 165400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230828 | 165300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230828 | 165200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230828 | 165100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230828 | 165000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230828 | 164900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230828 | 164800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230828 | 164700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230828 | 164600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230828 | 164500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 183 | 20230828 | 164400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230828 | 164300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230828 | 164200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230828 | 164100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230828 | 164000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230828 | 163900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230828 | 163800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230828 | 163700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230828 | 163600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230828 | 163500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230828 | 163400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230828 | 163300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230828 | 163200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230828 | 163100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230828 | 163000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230828 | 162900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230828 | 162800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230828 | 162700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230828 | 162600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230828 | 162500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230828 | 162400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230828 | 162300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230828 | 162200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230828 | 162100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230828 | 162000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230828 | 161900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230828 | 161800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230828 | 161700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230828 | 161600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230828 | 161500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 213 | 20230828 | 161400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230828 | 161300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230828 | 161200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230828 | 161100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20230828 | 161000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20230828 | 160900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20230828 | 160800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20230828 | 160700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20230828 | 160600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20230828 | 160500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20230828 | 160400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20230828 | 160300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230828 | 160200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230828 | 160100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230828 | 160000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230828 | 155900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230828 | 155800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230828 | 155700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230828 | 155600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230828 | 155500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230828 | 155400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230828 | 155300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230828 | 155200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230828 | 155100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20230828 | 155000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20230828 | 154900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20230828 | 154800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20230828 | 154700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20230828 | 154600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20230828 | 154500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 243 | 20230828 | 154400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20230828 | 154300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20230828 | 154200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20230828 | 154100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20230828 | 154000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20230828 | 153900 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20230828 | 153800 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20230828 | 153700 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20230828 | 153600 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20230828 | 153500 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20230828 | 153400 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20230828 | 153300 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20230828 | 153200 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20230828 | 153100 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20230828 | 153000 | 5243439500 | 32350 | 32350 | 32350 | 32350 | 5420 |
| 258 | 20230828 | 152900 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 259 | 20230828 | 152800 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 260 | 20230828 | 152700 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 261 | 20230828 | 152600 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 262 | 20230828 | 152500 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 263 | 20230828 | 152400 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 264 | 20230828 | 152300 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 265 | 20230828 | 152200 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 266 | 20230828 | 152100 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 267 | 20230828 | 152000 | 5068102500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 268 | 20230828 | 151900 | 5068102500 | 32450 | 32450 | 32500 | 32400 | 1034 |
| 269 | 20230828 | 151800 | 5034562350 | 32500 | 32400 | 32500 | 32400 | 849 |
| 270 | 20230828 | 151700 | 5007030600 | 32400 | 32350 | 32400 | 32350 | 648 |
| 271 | 20230828 | 151600 | 4986038050 | 32350 | 32400 | 32400 | 32350 | 117 |
| 272 | 20230828 | 151500 | 4982250500 | 32350 | 32350 | 32400 | 32350 | 250 |
| 273 | 20230828 | 151400 | 4974162500 | 32350 | 32350 | 32350 | 32300 | 370 |
| 274 | 20230828 | 151300 | 4962198450 | 32350 | 32300 | 32350 | 32300 | 395 |
| 275 | 20230828 | 151200 | 4949420600 | 32300 | 32350 | 32350 | 32300 | 278 |
| 276 | 20230828 | 151100 | 4940430700 | 32300 | 32350 | 32350 | 32300 | 77 |
| 277 | 20230828 | 151000 | 4937940000 | 32300 | 32300 | 32300 | 32300 | 431 |
| 278 | 20230828 | 150900 | 4924018700 | 32300 | 32300 | 32300 | 32300 | 87 |
| 279 | 20230828 | 150800 | 4921208600 | 32300 | 32300 | 32350 | 32300 | 506 |
| 280 | 20230828 | 150700 | 4904864300 | 32300 | 32350 | 32350 | 32300 | 467 |
| 281 | 20230828 | 150600 | 4889757200 | 32350 | 32350 | 32400 | 32350 | 232 |
| 282 | 20230828 | 150500 | 4882241950 | 32350 | 32400 | 32400 | 32350 | 342 |
| 283 | 20230828 | 150400 | 4871177150 | 32350 | 32350 | 32400 | 32350 | 484 |
| 284 | 20230828 | 150300 | 4855514200 | 32400 | 32350 | 32400 | 32300 | 141 |
| 285 | 20230828 | 150200 | 4850953200 | 32350 | 32400 | 32450 | 32300 | 975 |
| 286 | 20230828 | 150100 | 4819378650 | 32400 | 32450 | 32450 | 32400 | 5 |
| 287 | 20230828 | 150000 | 4819216550 | 32450 | 32450 | 32450 | 32400 | 261 |
| 288 | 20230828 | 145900 | 4810748150 | 32450 | 32400 | 32450 | 32400 | 122 |
| 289 | 20230828 | 145800 | 4806794600 | 32400 | 32450 | 32450 | 32400 | 68 |
| 290 | 20230828 | 145700 | 4804590200 | 32400 | 32450 | 32450 | 32400 | 56 |
| 291 | 20230828 | 145600 | 4802773850 | 32400 | 32450 | 32450 | 32400 | 84 |
| 292 | 20230828 | 145500 | 4800052000 | 32400 | 32400 | 32450 | 32400 | 85 |
| 293 | 20230828 | 145400 | 4797294850 | 32400 | 32450 | 32500 | 32400 | 137 |
| 294 | 20230828 | 145300 | 4792849500 | 32450 | 32450 | 32450 | 32400 | 509 |
| 295 | 20230828 | 145200 | 4776335000 | 32450 | 32450 | 32450 | 32450 | 233 |
| 296 | 20230828 | 145100 | 4768774150 | 32450 | 32500 | 32500 | 32450 | 177 |
| 297 | 20230828 | 145000 | 4763027000 | 32500 | 32500 | 32550 | 32500 | 1750 |
| 298 | 20230828 | 144900 | 4706150800 | 32500 | 32550 | 32550 | 32500 | 87 |
| 299 | 20230828 | 144800 | 4703321600 | 32500 | 32500 | 32500 | 32500 | 298 |
| 300 | 20230828 | 144700 | 4693636600 | 32600 | 32500 | 32650 | 32500 | 3891 |
| 301 | 20230828 | 144600 | 4566886550 | 32500 | 32250 | 32500 | 32250 | 5318 |
| 302 | 20230828 | 144500 | 4394418600 | 32250 | 32200 | 32250 | 31950 | 1037 |
| 303 | 20230828 | 144400 | 4361066700 | 32200 | 32300 | 32300 | 32200 | 529 |
| 304 | 20230828 | 144300 | 4343986400 | 32300 | 32350 | 32350 | 32300 | 1525 |
| 305 | 20230828 | 144200 | 4294654350 | 32300 | 32300 | 32350 | 32300 | 220 |
| 306 | 20230828 | 144100 | 4287548200 | 32300 | 32250 | 32400 | 32250 | 35 |
| 307 | 20230828 | 144000 | 4286417600 | 32350 | 32250 | 32350 | 32250 | 1725 |
| 308 | 20230828 | 143900 | 4230660950 | 32250 | 32250 | 32300 | 32250 | 1902 |
| 309 | 20230828 | 143800 | 4169271200 | 32200 | 32200 | 32250 | 32200 | 1145 |
| 310 | 20230828 | 143700 | 4132346550 | 32200 | 32050 | 32200 | 32050 | 1729 |
| 311 | 20230828 | 143600 | 4076758800 | 32050 | 32000 | 32050 | 32000 | 474 |
| 312 | 20230828 | 143500 | 4061569400 | 32000 | 32000 | 32000 | 32000 | 18 |
| 313 | 20230828 | 143400 | 4060993400 | 32000 | 32000 | 32000 | 32000 | 30 |
| 314 | 20230828 | 143300 | 4060033400 | 32000 | 32000 | 32000 | 32000 | 40 |
| 315 | 20230828 | 143200 | 4058753400 | 32000 | 32000 | 32000 | 32000 | 72 |
| 316 | 20230828 | 143100 | 4056449400 | 32000 | 31950 | 32000 | 31950 | 432 |
| 317 | 20230828 | 143000 | 4042625650 | 31950 | 32050 | 32050 | 31950 | 606 |
| 318 | 20230828 | 142900 | 4023208300 | 32050 | 32050 | 32100 | 32050 | 168 |
| 319 | 20230828 | 142800 | 4017823850 | 32100 | 32150 | 32200 | 32050 | 1004 |
| 320 | 20230828 | 142700 | 3985571150 | 32150 | 32150 | 32150 | 32150 | 108 |
| 321 | 20230828 | 142600 | 3982098950 | 32200 | 32150 | 32200 | 32150 | 48 |
| 322 | 20230828 | 142500 | 3980555500 | 32100 | 32150 | 32150 | 32100 | 280 |
| 323 | 20230828 | 142400 | 3971558000 | 32100 | 32150 | 32200 | 32100 | 157 |
| 324 | 20230828 | 142300 | 3966514150 | 32100 | 32100 | 32200 | 32100 | 1585 |
| 325 | 20230828 | 142200 | 3915525150 | 32100 | 32100 | 32100 | 32050 | 479 |
| 326 | 20230828 | 142100 | 3900150250 | 32100 | 32100 | 32150 | 32100 | 249 |
| 327 | 20230828 | 142000 | 3892152500 | 32100 | 32100 | 32150 | 32100 | 27 |
| 328 | 20230828 | 141900 | 3891285750 | 32100 | 32100 | 32100 | 32100 | 274 |
| 329 | 20230828 | 141800 | 3882490350 | 32050 | 31950 | 32100 | 31950 | 1082 |
| 330 | 20230828 | 141700 | 3847816250 | 31950 | 31900 | 32000 | 31900 | 1279 |
| 331 | 20230828 | 141600 | 3806924250 | 31900 | 31850 | 31900 | 31800 | 773 |
| 332 | 20230828 | 141500 | 3782274450 | 31850 | 31850 | 31850 | 31850 | 436 |
| 333 | 20230828 | 141400 | 3768387850 | 31850 | 31850 | 31850 | 31850 | 33 |
| 334 | 20230828 | 141300 | 3767336800 | 31850 | 31850 | 31850 | 31800 | 143 |
| 335 | 20230828 | 141200 | 3762783400 | 31900 | 31850 | 31900 | 31850 | 23 |
| 336 | 20230828 | 141100 | 3762050750 | 31850 | 31850 | 31850 | 31850 | 99 |
| 337 | 20230828 | 141000 | 3758897600 | 31850 | 31850 | 31850 | 31800 | 231 |
| 338 | 20230828 | 140900 | 3751542200 | 31800 | 31800 | 31800 | 31800 | 25 |
| 339 | 20230828 | 140800 | 3750747200 | 31800 | 31850 | 31850 | 31800 | 161 |
| 340 | 20230828 | 140700 | 3745619600 | 31800 | 31800 | 31850 | 31800 | 94 |
| 341 | 20230828 | 140600 | 3742629400 | 31800 | 31800 | 31850 | 31800 | 101 |
| 342 | 20230828 | 140500 | 3739417200 | 31850 | 31800 | 31850 | 31800 | 36 |
| 343 | 20230828 | 140400 | 3738271700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 344 | 20230828 | 140300 | 3738271700 | 31800 | 31850 | 31850 | 31800 | 370 |
| 345 | 20230828 | 140200 | 3726487450 | 31850 | 31900 | 31900 | 31850 | 577 |
| 346 | 20230828 | 140100 | 3708081450 | 31900 | 31900 | 31950 | 31900 | 256 |
| 347 | 20230828 | 140000 | 3699915000 | 31900 | 31900 | 31950 | 31900 | 77 |
| 348 | 20230828 | 135900 | 3697456750 | 31950 | 31900 | 31950 | 31900 | 339 |
| 349 | 20230828 | 135800 | 3686641000 | 31850 | 31850 | 31850 | 31850 | 33 |
| 350 | 20230828 | 135700 | 3685589950 | 31850 | 31850 | 31850 | 31850 | 9 |
| 351 | 20230828 | 135600 | 3685303300 | 31850 | 31850 | 31850 | 31850 | 74 |
| 352 | 20230828 | 135500 | 3682946400 | 31850 | 31850 | 31850 | 31850 | 234 |
| 353 | 20230828 | 135400 | 3675493500 | 31850 | 31850 | 31850 | 31850 | 7 |
| 354 | 20230828 | 135300 | 3675270550 | 31850 | 31850 | 31850 | 31850 | 16 |
| 355 | 20230828 | 135200 | 3674760950 | 31850 | 31900 | 31900 | 31850 | 204 |
| 356 | 20230828 | 135100 | 3668253600 | 31900 | 31900 | 31900 | 31900 | 137 |
| 357 | 20230828 | 135000 | 3663883300 | 31900 | 31850 | 31900 | 31850 | 76 |
| 358 | 20230828 | 134900 | 3661459100 | 31900 | 31900 | 31900 | 31850 | 211 |
| 359 | 20230828 | 134800 | 3654729250 | 31850 | 31900 | 31900 | 31850 | 39 |
| 360 | 20230828 | 134700 | 3653486700 | 31900 | 31900 | 31900 | 31900 | 3 |
| 361 | 20230828 | 134600 | 3653391000 | 31800 | 31850 | 31950 | 31800 | 588 |
| 362 | 20230828 | 134500 | 3634643750 | 31800 | 31800 | 31850 | 31800 | 27 |
| 363 | 20230828 | 134400 | 3633785100 | 31800 | 31850 | 31850 | 31800 | 50 |
| 364 | 20230828 | 134300 | 3632192950 | 31850 | 31850 | 31850 | 31800 | 312 |
| 365 | 20230828 | 134200 | 3622258400 | 31800 | 31900 | 31900 | 31800 | 26 |
| 366 | 20230828 | 134100 | 3621431350 | 31900 | 31850 | 31900 | 31800 | 62 |
| 367 | 20230828 | 134000 | 3619457150 | 31850 | 31800 | 31850 | 31800 | 364 |
| 368 | 20230828 | 133900 | 3607864600 | 31800 | 31800 | 31800 | 31800 | 248 |
| 369 | 20230828 | 133800 | 3599978200 | 31800 | 31800 | 31800 | 31800 | 468 |
| 370 | 20230828 | 133700 | 3585095800 | 31800 | 31800 | 31800 | 31800 | 188 |
| 371 | 20230828 | 133600 | 3579117400 | 31850 | 31850 | 31900 | 31850 | 201 |
| 372 | 20230828 | 133500 | 3572715500 | 31850 | 31900 | 31900 | 31850 | 181 |
| 373 | 20230828 | 133400 | 3566947900 | 31900 | 31900 | 31900 | 31900 | 26 |
| 374 | 20230828 | 133300 | 3566118500 | 31900 | 31900 | 31900 | 31900 | 59 |
| 375 | 20230828 | 133200 | 3564236400 | 31900 | 31950 | 31950 | 31900 | 35 |
| 376 | 20230828 | 133100 | 3563118900 | 31900 | 31900 | 31900 | 31900 | 35 |
| 377 | 20230828 | 133000 | 3562002400 | 31950 | 31850 | 31950 | 31850 | 321 |
| 378 | 20230828 | 132900 | 3551777300 | 31850 | 31850 | 31850 | 31850 | 93 |
| 379 | 20230828 | 132800 | 3548815250 | 31850 | 31850 | 31850 | 31850 | 404 |
| 380 | 20230828 | 132700 | 3535947850 | 31850 | 31850 | 31850 | 31850 | 5 |
| 381 | 20230828 | 132600 | 3535788600 | 31850 | 31900 | 31900 | 31850 | 193 |
| 382 | 20230828 | 132500 | 3529633700 | 31900 | 31800 | 31900 | 31800 | 158 |
| 383 | 20230828 | 132400 | 3524604200 | 31800 | 31800 | 31850 | 31800 | 63 |
| 384 | 20230828 | 132300 | 3522598650 | 31800 | 31800 | 31800 | 31800 | 27 |
| 385 | 20230828 | 132200 | 3521740050 | 31800 | 31800 | 31800 | 31800 | 17 |
| 386 | 20230828 | 132100 | 3521199450 | 31800 | 31800 | 31800 | 31800 | 22 |
| 387 | 20230828 | 132000 | 3520499850 | 31800 | 31850 | 31850 | 31800 | 67 |
| 388 | 20230828 | 131900 | 3518367150 | 31800 | 31800 | 31800 | 31800 | 60 |
| 389 | 20230828 | 131800 | 3516459150 | 31800 | 31850 | 31850 | 31800 | 14 |
| 390 | 20230828 | 131700 | 3516013900 | 31800 | 31800 | 31850 | 31800 | 29 |
| 391 | 20230828 | 131600 | 3515091650 | 31800 | 31800 | 31800 | 31800 | 22 |
| 392 | 20230828 | 131500 | 3514392050 | 31800 | 31800 | 31850 | 31800 | 139 |
| 393 | 20230828 | 131400 | 3509971400 | 31850 | 31850 | 31850 | 31850 | 12 |
| 394 | 20230828 | 131300 | 3509589200 | 31800 | 31800 | 31850 | 31800 | 151 |
| 395 | 20230828 | 131200 | 3504783850 | 31800 | 31800 | 31800 | 31800 | 21 |
| 396 | 20230828 | 131100 | 3504116050 | 31800 | 31800 | 31800 | 31800 | 45 |
| 397 | 20230828 | 131000 | 3502685050 | 31800 | 31800 | 31800 | 31800 | 18 |
| 398 | 20230828 | 130900 | 3502112650 | 31800 | 31800 | 31800 | 31800 | 187 |
| 399 | 20230828 | 130800 | 3496166050 | 31850 | 31800 | 31850 | 31800 | 75 |
| 400 | 20230828 | 130700 | 3493781000 | 31800 | 31800 | 31800 | 31800 | 13 |
| 401 | 20230828 | 130600 | 3493367600 | 31800 | 31750 | 31800 | 31750 | 43 |
| 402 | 20230828 | 130500 | 3492000650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 403 | 20230828 | 130400 | 3492000650 | 31750 | 31800 | 31850 | 31750 | 337 |
| 404 | 20230828 | 130300 | 3481285250 | 31850 | 31850 | 31850 | 31800 | 39 |
| 405 | 20230828 | 130200 | 3480043900 | 31800 | 31800 | 31850 | 31800 | 68 |
| 406 | 20230828 | 130100 | 3477881450 | 31850 | 31800 | 31850 | 31800 | 72 |
| 407 | 20230828 | 130000 | 3475591800 | 31800 | 31800 | 31800 | 31800 | 17 |
| 408 | 20230828 | 125900 | 3475051200 | 31800 | 31800 | 31800 | 31800 | 208 |
| 409 | 20230828 | 125800 | 3468436800 | 31800 | 31800 | 31800 | 31800 | 44 |
| 410 | 20230828 | 125700 | 3467037600 | 31800 | 31800 | 31850 | 31800 | 31 |
| 411 | 20230828 | 125600 | 3466051550 | 31800 | 31800 | 31800 | 31800 | 28 |
| 412 | 20230828 | 125500 | 3465161150 | 31800 | 31800 | 31800 | 31800 | 23 |
| 413 | 20230828 | 125400 | 3464429750 | 31800 | 31800 | 31800 | 31800 | 20 |
| 414 | 20230828 | 125300 | 3463793750 | 31850 | 31850 | 31850 | 31800 | 66 |
| 415 | 20230828 | 125200 | 3461692850 | 31800 | 31800 | 31800 | 31800 | 44 |
| 416 | 20230828 | 125100 | 3460293650 | 31800 | 31850 | 31850 | 31800 | 38 |
| 417 | 20230828 | 125000 | 3459085000 | 31800 | 31800 | 31800 | 31800 | 10 |
| 418 | 20230828 | 124900 | 3458767000 | 31800 | 31800 | 31800 | 31800 | 334 |
| 419 | 20230828 | 124800 | 3448145800 | 31800 | 31800 | 31800 | 31800 | 22 |
| 420 | 20230828 | 124700 | 3447446200 | 31800 | 31800 | 31800 | 31800 | 24 |
| 421 | 20230828 | 124600 | 3446683000 | 31800 | 31800 | 31800 | 31800 | 9 |
| 422 | 20230828 | 124500 | 3446396800 | 31800 | 31850 | 31850 | 31800 | 42 |
| 423 | 20230828 | 124400 | 3445060150 | 31850 | 31800 | 31850 | 31800 | 23 |
| 424 | 20230828 | 124300 | 3444327650 | 31800 | 31850 | 31850 | 31800 | 200 |
| 425 | 20230828 | 124200 | 3437957900 | 31800 | 31750 | 31800 | 31750 | 12 |
| 426 | 20230828 | 124100 | 3437576650 | 31900 | 31800 | 31900 | 31800 | 431 |
| 427 | 20230828 | 124000 | 3423865250 | 31750 | 31750 | 31800 | 31750 | 22 |
| 428 | 20230828 | 123900 | 3423165950 | 31750 | 31750 | 31800 | 31750 | 1015 |
| 429 | 20230828 | 123800 | 3390932850 | 31800 | 31750 | 31800 | 31750 | 250 |
| 430 | 20230828 | 123700 | 3382983900 | 31750 | 31800 | 31800 | 31750 | 136 |
| 431 | 20230828 | 123600 | 3378661950 | 31750 | 31750 | 31750 | 31750 | 138 |
| 432 | 20230828 | 123500 | 3374280450 | 31750 | 31750 | 31750 | 31750 | 8 |
| 433 | 20230828 | 123400 | 3374026450 | 31750 | 31750 | 31750 | 31750 | 96 |
| 434 | 20230828 | 123300 | 3370978450 | 31800 | 31750 | 31800 | 31750 | 98 |
| 435 | 20230828 | 123200 | 3367863000 | 31750 | 31750 | 31750 | 31750 | 70 |
| 436 | 20230828 | 123100 | 3365640500 | 31750 | 31750 | 31750 | 31750 | 618 |
| 437 | 20230828 | 123000 | 3346019000 | 31750 | 31750 | 31750 | 31750 | 39 |
| 438 | 20230828 | 122900 | 3344780750 | 31750 | 31900 | 31900 | 31750 | 2026 |
| 439 | 20230828 | 122800 | 3280420050 | 31900 | 31850 | 31900 | 31850 | 24 |
| 440 | 20230828 | 122700 | 3279654650 | 31800 | 31800 | 31800 | 31800 | 76 |
| 441 | 20230828 | 122600 | 3277237850 | 31800 | 31800 | 31800 | 31800 | 19 |
| 442 | 20230828 | 122500 | 3276633650 | 31850 | 31850 | 31850 | 31850 | 30 |
| 443 | 20230828 | 122400 | 3275678150 | 31850 | 31800 | 31900 | 31800 | 21 |
| 444 | 20230828 | 122300 | 3275009200 | 31800 | 31850 | 31850 | 31800 | 42 |
| 445 | 20230828 | 122200 | 3273671850 | 31900 | 31850 | 31900 | 31850 | 17 |
| 446 | 20230828 | 122100 | 3273130350 | 31850 | 31850 | 31900 | 31850 | 21 |
| 447 | 20230828 | 122000 | 3272461450 | 31850 | 31850 | 31900 | 31850 | 39 |
| 448 | 20230828 | 121900 | 3271218800 | 31850 | 31850 | 31850 | 31850 | 29 |
| 449 | 20230828 | 121800 | 3270295150 | 31850 | 31850 | 31850 | 31850 | 31 |
| 450 | 20230828 | 121700 | 3269307800 | 31900 | 31850 | 31900 | 31850 | 56 |
| 451 | 20230828 | 121600 | 3267523400 | 31900 | 31850 | 31900 | 31850 | 45 |
| 452 | 20230828 | 121500 | 3266090050 | 31850 | 31850 | 31850 | 31850 | 135 |
| 453 | 20230828 | 121400 | 3261790300 | 31850 | 31900 | 31900 | 31850 | 63 |
| 454 | 20230828 | 121300 | 3259783200 | 31900 | 31900 | 31900 | 31900 | 116 |
| 455 | 20230828 | 121200 | 3256082800 | 31900 | 31900 | 31900 | 31900 | 198 |
| 456 | 20230828 | 121100 | 3249766600 | 31950 | 31900 | 31950 | 31900 | 26 |
| 457 | 20230828 | 121000 | 3248936700 | 31900 | 31900 | 31950 | 31900 | 57 |
| 458 | 20230828 | 120900 | 3247118350 | 31900 | 31900 | 31900 | 31900 | 29 |
| 459 | 20230828 | 120800 | 3246193250 | 31900 | 31900 | 31950 | 31900 | 23 |
| 460 | 20230828 | 120700 | 3245459050 | 31900 | 31900 | 32000 | 31900 | 455 |
| 461 | 20230828 | 120600 | 3230936850 | 31900 | 31900 | 31900 | 31900 | 25 |
| 462 | 20230828 | 120500 | 3230139350 | 31900 | 32000 | 32000 | 31900 | 1402 |
| 463 | 20230828 | 120400 | 3185345250 | 32000 | 32000 | 32000 | 32000 | 78 |
| 464 | 20230828 | 120300 | 3182849250 | 32000 | 32000 | 32050 | 32000 | 75 |
| 465 | 20230828 | 120200 | 3180446250 | 32000 | 32000 | 32050 | 32000 | 22 |
| 466 | 20230828 | 120100 | 3179742200 | 32000 | 32000 | 32050 | 32000 | 40 |
| 467 | 20230828 | 120000 | 3178462100 | 32050 | 32050 | 32050 | 31950 | 53 |
| 468 | 20230828 | 115900 | 3176763550 | 32000 | 32000 | 32050 | 31950 | 784 |
| 469 | 20230828 | 115800 | 3151671250 | 32000 | 31950 | 32000 | 31950 | 32 |
| 470 | 20230828 | 115700 | 3150648750 | 31950 | 31950 | 31950 | 31950 | 28 |
| 471 | 20230828 | 115600 | 3149754150 | 32000 | 32000 | 32000 | 32000 | 1 |
| 472 | 20230828 | 115500 | 3149722150 | 31950 | 31950 | 31950 | 31950 | 28 |
| 473 | 20230828 | 115400 | 3148827550 | 32000 | 31950 | 32000 | 31900 | 105 |
| 474 | 20230828 | 115300 | 3145473850 | 31900 | 31900 | 31950 | 31900 | 48 |
| 475 | 20230828 | 115200 | 3143941450 | 31950 | 31900 | 31950 | 31900 | 44 |
| 476 | 20230828 | 115100 | 3142535950 | 31950 | 31900 | 31950 | 31900 | 57 |
| 477 | 20230828 | 115000 | 3140716000 | 31900 | 31900 | 31950 | 31900 | 52 |
| 478 | 20230828 | 114900 | 3139057050 | 31950 | 31950 | 31950 | 31950 | 6 |
| 479 | 20230828 | 114800 | 3138865350 | 31900 | 31900 | 31900 | 31900 | 29 |
| 480 | 20230828 | 114700 | 3137940250 | 31900 | 31900 | 31950 | 31900 | 36 |
| 481 | 20230828 | 114600 | 3136791750 | 31900 | 31900 | 31950 | 31900 | 37 |
| 482 | 20230828 | 114500 | 3135611400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 483 | 20230828 | 114400 | 3135611400 | 31900 | 31900 | 31900 | 31900 | 28 |
| 484 | 20230828 | 114300 | 3134718200 | 31950 | 31900 | 31950 | 31900 | 69 |
| 485 | 20230828 | 114200 | 3132517000 | 31900 | 31950 | 31950 | 31900 | 82 |
| 486 | 20230828 | 114100 | 3129897700 | 31900 | 31900 | 31900 | 31900 | 29 |
| 487 | 20230828 | 114000 | 3128972600 | 31900 | 31900 | 31900 | 31900 | 108 |
| 488 | 20230828 | 113900 | 3125527400 | 31900 | 31900 | 31900 | 31900 | 39 |
| 489 | 20230828 | 113800 | 3124283300 | 31900 | 31900 | 31900 | 31900 | 166 |
| 490 | 20230828 | 113700 | 3118987900 | 31900 | 31900 | 31900 | 31900 | 81 |
| 491 | 20230828 | 113600 | 3116404000 | 31900 | 31900 | 31900 | 31900 | 31 |
| 492 | 20230828 | 113500 | 3115415100 | 31900 | 31950 | 31950 | 31900 | 548 |
| 493 | 20230828 | 113400 | 3097924600 | 31950 | 31950 | 31950 | 31950 | 471 |
| 494 | 20230828 | 113300 | 3082876150 | 31950 | 31950 | 31950 | 31950 | 435 |
| 495 | 20230828 | 113200 | 3068977900 | 31950 | 31950 | 31950 | 31950 | 25 |
| 496 | 20230828 | 113100 | 3068179150 | 31950 | 32000 | 32000 | 31950 | 75 |
| 497 | 20230828 | 113000 | 3065779950 | 31950 | 31950 | 32000 | 31950 | 296 |
| 498 | 20230828 | 112900 | 3056309200 | 31950 | 31950 | 31950 | 31950 | 527 |
| 499 | 20230828 | 112800 | 3039471550 | 31900 | 31900 | 31950 | 31900 | 68 |
| 500 | 20230828 | 112700 | 3037302300 | 31900 | 31950 | 31950 | 31900 | 1128 |
| 501 | 20230828 | 112600 | 3001263550 | 31950 | 32000 | 32000 | 31950 | 98 |
| 502 | 20230828 | 112500 | 2998128700 | 32000 | 32000 | 32050 | 31950 | 59 |
| 503 | 20230828 | 112400 | 2996239100 | 32000 | 32050 | 32050 | 32000 | 164 |
| 504 | 20230828 | 112300 | 2990990450 | 32050 | 32150 | 32150 | 32050 | 2434 |
| 505 | 20230828 | 112200 | 2912860000 | 32150 | 32150 | 32150 | 32100 | 85 |
| 506 | 20230828 | 112100 | 2910128400 | 32150 | 32100 | 32150 | 32100 | 431 |
| 507 | 20230828 | 112000 | 2896285850 | 32150 | 32150 | 32150 | 32100 | 293 |
| 508 | 20230828 | 111900 | 2886866550 | 32150 | 32200 | 32200 | 32150 | 667 |
| 509 | 20230828 | 111800 | 2865404350 | 32200 | 32100 | 32200 | 32100 | 1036 |
| 510 | 20230828 | 111700 | 2832060000 | 32100 | 32100 | 32100 | 32100 | 59 |
| 511 | 20230828 | 111600 | 2830166100 | 32100 | 32150 | 32150 | 32100 | 315 |
| 512 | 20230828 | 111500 | 2820040150 | 32100 | 32100 | 32200 | 32000 | 1546 |
| 513 | 20230828 | 111400 | 2770309700 | 32100 | 31950 | 32100 | 31950 | 2108 |
| 514 | 20230828 | 111300 | 2702731100 | 31950 | 31900 | 32000 | 31900 | 466 |
| 515 | 20230828 | 111200 | 2687844200 | 31900 | 31900 | 31900 | 31850 | 88 |
| 516 | 20230828 | 111100 | 2685038100 | 31950 | 31900 | 31950 | 31800 | 939 |
| 517 | 20230828 | 111000 | 2655081450 | 31900 | 31800 | 31900 | 31800 | 201 |
| 518 | 20230828 | 110900 | 2648680300 | 31800 | 31800 | 31850 | 31750 | 461 |
| 519 | 20230828 | 110800 | 2634040250 | 31850 | 31850 | 31850 | 31800 | 68 |
| 520 | 20230828 | 110700 | 2631875300 | 31850 | 31750 | 31850 | 31700 | 351 |
| 521 | 20230828 | 110600 | 2620713750 | 31700 | 31700 | 31700 | 31700 | 22 |
| 522 | 20230828 | 110500 | 2620016350 | 31750 | 31700 | 31750 | 31700 | 151 |
| 523 | 20230828 | 110400 | 2615222350 | 31750 | 31650 | 31750 | 31650 | 51 |
| 524 | 20230828 | 110300 | 2613603700 | 31750 | 31650 | 31800 | 31650 | 95 |
| 525 | 20230828 | 110200 | 2610589650 | 31650 | 31700 | 31700 | 31650 | 1084 |
| 526 | 20230828 | 110100 | 2576280200 | 31700 | 31800 | 31800 | 31700 | 18 |
| 527 | 20230828 | 110000 | 2575709500 | 31650 | 31700 | 31800 | 31650 | 36 |
| 528 | 20230828 | 105900 | 2574569000 | 31650 | 31750 | 31750 | 31650 | 405 |
| 529 | 20230828 | 105800 | 2561734650 | 31750 | 31750 | 31750 | 31750 | 76 |
| 530 | 20230828 | 105700 | 2559321650 | 31750 | 31800 | 31800 | 31750 | 47 |
| 531 | 20230828 | 105600 | 2557827900 | 31800 | 31750 | 31800 | 31750 | 53 |
| 532 | 20230828 | 105500 | 2556143650 | 31800 | 31700 | 31800 | 31700 | 23 |
| 533 | 20230828 | 105400 | 2555413700 | 31700 | 31650 | 31800 | 31650 | 1575 |
| 534 | 20230828 | 105300 | 2505409600 | 31700 | 31650 | 31700 | 31650 | 210 |
| 535 | 20230828 | 105200 | 2498762200 | 31650 | 31650 | 31650 | 31650 | 33 |
| 536 | 20230828 | 105100 | 2497717750 | 31650 | 31700 | 31700 | 31650 | 153 |
| 537 | 20230828 | 105000 | 2492874550 | 31700 | 31650 | 31700 | 31650 | 46 |
| 538 | 20230828 | 104900 | 2491417900 | 31650 | 31700 | 31700 | 31600 | 17 |
| 539 | 20230828 | 104800 | 2490879850 | 31750 | 31650 | 31750 | 31600 | 19 |
| 540 | 20230828 | 104700 | 2490277850 | 31600 | 31600 | 31650 | 31600 | 225 |
| 541 | 20230828 | 104600 | 2483167600 | 31650 | 31650 | 31650 | 31600 | 38 |
| 542 | 20230828 | 104500 | 2481965750 | 31650 | 31650 | 31650 | 31600 | 81 |
| 543 | 20230828 | 104400 | 2479405350 | 31600 | 31600 | 31650 | 31600 | 27 |
| 544 | 20230828 | 104300 | 2478552100 | 31600 | 31650 | 31700 | 31600 | 596 |
| 545 | 20230828 | 104200 | 2459712600 | 31650 | 31650 | 31650 | 31600 | 985 |
| 546 | 20230828 | 104100 | 2428584000 | 31650 | 31750 | 31750 | 31650 | 1157 |
| 547 | 20230828 | 104000 | 2391956100 | 31650 | 31700 | 31700 | 31650 | 334 |
| 548 | 20230828 | 103900 | 2381369200 | 31700 | 31750 | 31750 | 31700 | 50 |
| 549 | 20230828 | 103800 | 2379782600 | 31750 | 31750 | 31750 | 31750 | 488 |
| 550 | 20230828 | 103700 | 2364288600 | 31800 | 31850 | 31850 | 31750 | 1316 |
| 551 | 20230828 | 103600 | 2322440150 | 31850 | 31850 | 31850 | 31800 | 72 |
| 552 | 20230828 | 103500 | 2320148700 | 31850 | 31800 | 31850 | 31800 | 171 |
| 553 | 20230828 | 103400 | 2314703650 | 31850 | 31800 | 31850 | 31750 | 201 |
| 554 | 20230828 | 103300 | 2308308000 | 31800 | 31750 | 31800 | 31750 | 34 |
| 555 | 20230828 | 103200 | 2307228000 | 31750 | 31750 | 31750 | 31750 | 399 |
| 556 | 20230828 | 103100 | 2294559750 | 31800 | 31800 | 31800 | 31700 | 698 |
| 557 | 20230828 | 103000 | 2272386250 | 31750 | 31750 | 31800 | 31750 | 15 |
| 558 | 20230828 | 102900 | 2271909950 | 31750 | 31800 | 31850 | 31750 | 738 |
| 559 | 20230828 | 102800 | 2248429950 | 31850 | 31850 | 31900 | 31850 | 869 |
| 560 | 20230828 | 102700 | 2220752250 | 31850 | 31800 | 31850 | 31700 | 1881 |
| 561 | 20230828 | 102600 | 2160937550 | 31800 | 31650 | 31800 | 31650 | 818 |
| 562 | 20230828 | 102500 | 2134956750 | 31700 | 31700 | 31750 | 31650 | 31 |
| 563 | 20230828 | 102400 | 2133974350 | 31700 | 31650 | 31700 | 31650 | 783 |
| 564 | 20230828 | 102300 | 2109167150 | 31650 | 31600 | 31650 | 31550 | 436 |
| 565 | 20230828 | 102200 | 2095395100 | 31600 | 31550 | 31600 | 31550 | 174 |
| 566 | 20230828 | 102100 | 2089904950 | 31550 | 31600 | 31600 | 31550 | 72 |
| 567 | 20230828 | 102000 | 2087633100 | 31600 | 31550 | 31650 | 31550 | 393 |
| 568 | 20230828 | 101900 | 2075224950 | 31550 | 31550 | 31550 | 31550 | 118 |
| 569 | 20230828 | 101800 | 2071502050 | 31550 | 31650 | 31650 | 31550 | 2299 |
| 570 | 20230828 | 101700 | 1998815400 | 31700 | 31750 | 31750 | 31700 | 1037 |
| 571 | 20230828 | 101600 | 1965932500 | 31750 | 31700 | 31750 | 31700 | 77 |
| 572 | 20230828 | 101500 | 1963491500 | 31700 | 31700 | 31750 | 31700 | 160 |
| 573 | 20230828 | 101400 | 1958419450 | 31700 | 31700 | 31700 | 31700 | 47 |
| 574 | 20230828 | 101300 | 1956929550 | 31750 | 31750 | 31750 | 31750 | 37 |
| 575 | 20230828 | 101200 | 1955754800 | 31750 | 31700 | 31750 | 31700 | 169 |
| 576 | 20230828 | 101100 | 1950389350 | 31700 | 31700 | 31750 | 31700 | 185 |
| 577 | 20230828 | 101000 | 1944517000 | 31700 | 31750 | 31750 | 31700 | 181 |
| 578 | 20230828 | 100900 | 1938779200 | 31700 | 31700 | 31700 | 31700 | 5 |
| 579 | 20230828 | 100800 | 1938620700 | 31700 | 31700 | 31700 | 31700 | 108 |
| 580 | 20230828 | 100700 | 1935197100 | 31700 | 31750 | 31750 | 31700 | 175 |
| 581 | 20230828 | 100600 | 1929641000 | 31700 | 31750 | 31750 | 31700 | 47 |
| 582 | 20230828 | 100500 | 1928149650 | 31700 | 31750 | 31750 | 31700 | 90 |
| 583 | 20230828 | 100400 | 1925296500 | 31700 | 31750 | 31750 | 31700 | 101 |
| 584 | 20230828 | 100300 | 1922091900 | 31750 | 31700 | 31750 | 31700 | 315 |
| 585 | 20230828 | 100200 | 1912104900 | 31700 | 31700 | 31700 | 31700 | 47 |
| 586 | 20230828 | 100100 | 1910615000 | 31700 | 31750 | 31750 | 31700 | 114 |
| 587 | 20230828 | 100000 | 1906995750 | 31750 | 31750 | 31750 | 31700 | 188 |
| 588 | 20230828 | 095900 | 1901026950 | 31700 | 31750 | 31750 | 31700 | 72 |
| 589 | 20230828 | 095800 | 1898742400 | 31700 | 31800 | 31800 | 31700 | 488 |
| 590 | 20230828 | 095700 | 1883266100 | 31800 | 31700 | 31800 | 31700 | 17 |
| 591 | 20230828 | 095600 | 1882726850 | 31750 | 31750 | 31800 | 31700 | 333 |
| 592 | 20230828 | 095500 | 1872165350 | 31750 | 31750 | 31750 | 31700 | 1291 |
| 593 | 20230828 | 095400 | 1831197400 | 31800 | 31750 | 31800 | 31750 | 80 |
| 594 | 20230828 | 095300 | 1828653600 | 31800 | 31750 | 31800 | 31750 | 527 |
| 595 | 20230828 | 095200 | 1811895200 | 31800 | 31750 | 31800 | 31750 | 16 |
| 596 | 20230828 | 095100 | 1811386850 | 31800 | 31800 | 31800 | 31800 | 321 |
| 597 | 20230828 | 095000 | 1801179050 | 31800 | 31700 | 31800 | 31700 | 246 |
| 598 | 20230828 | 094900 | 1793369350 | 31700 | 31700 | 31800 | 31700 | 515 |
| 599 | 20230828 | 094800 | 1777026000 | 31750 | 31750 | 31750 | 31700 | 641 |
| 600 | 20230828 | 094700 | 1756674950 | 31750 | 31750 | 31750 | 31750 | 325 |
| 601 | 20230828 | 094600 | 1746356200 | 31700 | 31750 | 31750 | 31700 | 2817 |
| 602 | 20230828 | 094500 | 1657007000 | 31750 | 31800 | 31800 | 31750 | 115 |
| 603 | 20230828 | 094400 | 1653351700 | 31750 | 31750 | 31750 | 31750 | 252 |
| 604 | 20230828 | 094300 | 1645350700 | 31800 | 31800 | 31800 | 31750 | 215 |
| 605 | 20230828 | 094200 | 1638521900 | 31750 | 31800 | 31850 | 31750 | 359 |
| 606 | 20230828 | 094100 | 1627105700 | 31800 | 31800 | 31850 | 31800 | 121 |
| 607 | 20230828 | 094000 | 1623255650 | 31850 | 31850 | 31850 | 31750 | 423 |
| 608 | 20230828 | 093900 | 1609806800 | 31800 | 31800 | 31850 | 31800 | 54 |
| 609 | 20230828 | 093800 | 1608088950 | 31800 | 31800 | 31800 | 31800 | 261 |
| 610 | 20230828 | 093700 | 1599789150 | 31800 | 31800 | 31800 | 31800 | 409 |
| 611 | 20230828 | 093600 | 1586782950 | 31800 | 31850 | 31900 | 31800 | 173 |
| 612 | 20230828 | 093500 | 1581277750 | 31850 | 31800 | 31850 | 31800 | 66 |
| 613 | 20230828 | 093400 | 1579176000 | 31850 | 31850 | 31850 | 31800 | 180 |
| 614 | 20230828 | 093300 | 1573444200 | 31800 | 31850 | 31850 | 31800 | 25 |
| 615 | 20230828 | 093200 | 1572648900 | 31750 | 31800 | 31800 | 31750 | 138 |
| 616 | 20230828 | 093100 | 1568262350 | 31800 | 31850 | 31850 | 31750 | 886 |
| 617 | 20230828 | 093000 | 1540086650 | 31800 | 31900 | 31900 | 31800 | 825 |
| 618 | 20230828 | 092900 | 1513803900 | 31900 | 32000 | 32050 | 31900 | 1250 |
| 619 | 20230828 | 092800 | 1473888500 | 32000 | 32000 | 32000 | 31950 | 250 |
| 620 | 20230828 | 092700 | 1465893700 | 32000 | 31950 | 32000 | 31950 | 117 |
| 621 | 20230828 | 092600 | 1462154250 | 31950 | 31950 | 31950 | 31900 | 1089 |
| 622 | 20230828 | 092500 | 1427385150 | 31950 | 31900 | 32000 | 31850 | 288 |
| 623 | 20230828 | 092400 | 1418192250 | 31950 | 31950 | 31950 | 31850 | 115 |
| 624 | 20230828 | 092300 | 1414528400 | 31850 | 31900 | 31950 | 31850 | 1358 |
| 625 | 20230828 | 092200 | 1371150250 | 31950 | 32300 | 32300 | 31950 | 2064 |
| 626 | 20230828 | 092100 | 1304967600 | 32300 | 31650 | 32300 | 31650 | 6664 |
| 627 | 20230828 | 092000 | 1092415200 | 31650 | 31800 | 31900 | 31650 | 2470 |
| 628 | 20230828 | 091900 | 1014043900 | 31850 | 31800 | 31850 | 31800 | 454 |
| 629 | 20230828 | 091800 | 999590950 | 31800 | 31850 | 31850 | 31800 | 70 |
| 630 | 20230828 | 091700 | 997364900 | 31850 | 31800 | 31850 | 31750 | 243 |
| 631 | 20230828 | 091600 | 989642850 | 31850 | 31850 | 31850 | 31800 | 290 |
| 632 | 20230828 | 091500 | 980414900 | 31800 | 31550 | 31800 | 31550 | 323 |
| 633 | 20230828 | 091400 | 970156250 | 31750 | 31650 | 31800 | 31550 | 1722 |
| 634 | 20230828 | 091300 | 915732600 | 31800 | 31700 | 31800 | 31650 | 1095 |
| 635 | 20230828 | 091200 | 881007500 | 31700 | 31700 | 31750 | 31650 | 427 |
| 636 | 20230828 | 091100 | 867479750 | 31700 | 31900 | 31900 | 31700 | 937 |
| 637 | 20230828 | 091000 | 837714550 | 31900 | 31850 | 31950 | 31800 | 649 |
| 638 | 20230828 | 090900 | 817059900 | 31800 | 31750 | 32000 | 31750 | 812 |
| 639 | 20230828 | 090800 | 791221650 | 31750 | 31900 | 31950 | 31450 | 5681 |
| 640 | 20230828 | 090700 | 611673450 | 31950 | 31950 | 31950 | 31950 | 204 |
| 641 | 20230828 | 090600 | 605155650 | 31950 | 32050 | 32050 | 31900 | 4400 |
| 642 | 20230828 | 090500 | 464536250 | 32050 | 32050 | 32200 | 32000 | 2026 |
| 643 | 20230828 | 090400 | 399600500 | 32050 | 32150 | 32150 | 32050 | 1567 |
| 644 | 20230828 | 090300 | 349291850 | 32150 | 32150 | 32200 | 32150 | 617 |
| 645 | 20230828 | 090200 | 329453050 | 32150 | 32200 | 32200 | 32150 | 1605 |
| 646 | 20230828 | 090100 | 277834950 | 32150 | 32100 | 32250 | 32050 | 900 |
| 647 | 20230828 | 090000 | 248849350 | 32050 | 32250 | 32250 | 32050 | 7660 |