34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 194700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 3 | 20230829 | 194600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20230829 | 194500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20230829 | 194400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20230829 | 194300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20230829 | 194200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20230829 | 194100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20230829 | 194000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20230829 | 193900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20230829 | 193800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20230829 | 193700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20230829 | 193600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20230829 | 193500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20230829 | 193400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20230829 | 193300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20230829 | 193200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20230829 | 193100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20230829 | 193000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20230829 | 192900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20230829 | 192800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20230829 | 192700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20230829 | 192600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20230829 | 192500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20230829 | 192400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20230829 | 192300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20230829 | 192200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20230829 | 192100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20230829 | 192000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20230829 | 191900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20230829 | 191800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20230829 | 191700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 33 | 20230829 | 191600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20230829 | 191500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20230829 | 191400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20230829 | 191300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20230829 | 191200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20230829 | 191100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20230829 | 191000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20230829 | 190900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20230829 | 190800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20230829 | 190700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20230829 | 190600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20230829 | 190500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20230829 | 190400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20230829 | 190300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20230829 | 190200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20230829 | 190100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20230829 | 190000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20230829 | 185900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20230829 | 185800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20230829 | 185700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20230829 | 185600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20230829 | 185500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20230829 | 185400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20230829 | 185300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20230829 | 185200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20230829 | 185100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20230829 | 185000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20230829 | 184900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20230829 | 184800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20230829 | 184700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 63 | 20230829 | 184600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20230829 | 184500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20230829 | 184400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20230829 | 184300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20230829 | 184200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20230829 | 184100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20230829 | 184000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20230829 | 183900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20230829 | 183800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20230829 | 183700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20230829 | 183600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20230829 | 183500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20230829 | 183400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20230829 | 183300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20230829 | 183200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20230829 | 183100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20230829 | 183000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20230829 | 182900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20230829 | 182800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20230829 | 182700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20230829 | 182600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20230829 | 182500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20230829 | 182400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20230829 | 182300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20230829 | 182200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20230829 | 182100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20230829 | 182000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20230829 | 181900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20230829 | 181800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20230829 | 181700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 93 | 20230829 | 181600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20230829 | 181500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20230829 | 181400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20230829 | 181300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20230829 | 181200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20230829 | 181100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20230829 | 181000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20230829 | 180900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20230829 | 180800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20230829 | 180700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20230829 | 180600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20230829 | 180500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20230829 | 180400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20230829 | 180300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20230829 | 180200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20230829 | 180100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20230829 | 180000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20230829 | 175900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20230829 | 175800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20230829 | 175700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20230829 | 175600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20230829 | 175500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20230829 | 175400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20230829 | 175300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20230829 | 175200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20230829 | 175100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20230829 | 175000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20230829 | 174900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20230829 | 174800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20230829 | 174700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 123 | 20230829 | 174600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20230829 | 174500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20230829 | 174400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20230829 | 174300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20230829 | 174200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20230829 | 174100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20230829 | 174000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20230829 | 173900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20230829 | 173800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20230829 | 173700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20230829 | 173600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20230829 | 173500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20230829 | 173400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20230829 | 173300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20230829 | 173200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20230829 | 173100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20230829 | 173000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20230829 | 172900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20230829 | 172800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20230829 | 172700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20230829 | 172600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20230829 | 172500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20230829 | 172400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20230829 | 172300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20230829 | 172200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20230829 | 172100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20230829 | 172000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20230829 | 171900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20230829 | 171800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20230829 | 171700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 153 | 20230829 | 171600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20230829 | 171500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20230829 | 171400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20230829 | 171300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20230829 | 171200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20230829 | 171100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20230829 | 171000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20230829 | 170900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20230829 | 170800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20230829 | 170700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20230829 | 170600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20230829 | 170500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20230829 | 170400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20230829 | 170300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20230829 | 170200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20230829 | 170100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20230829 | 170000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20230829 | 165900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20230829 | 165800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20230829 | 165700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20230829 | 165600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20230829 | 165500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20230829 | 165400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20230829 | 165300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20230829 | 165200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20230829 | 165100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20230829 | 165000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20230829 | 164900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20230829 | 164800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20230829 | 164700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 183 | 20230829 | 164600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20230829 | 164500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20230829 | 164400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20230829 | 164300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20230829 | 164200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20230829 | 164100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20230829 | 164000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20230829 | 163900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20230829 | 163800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20230829 | 163700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20230829 | 163600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20230829 | 163500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20230829 | 163400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20230829 | 163300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20230829 | 163200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20230829 | 163100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20230829 | 163000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20230829 | 162900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20230829 | 162800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20230829 | 162700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20230829 | 162600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20230829 | 162500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20230829 | 162400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20230829 | 162300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20230829 | 162200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20230829 | 162100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20230829 | 162000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20230829 | 161900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20230829 | 161800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20230829 | 161700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 213 | 20230829 | 161600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20230829 | 161500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20230829 | 161400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20230829 | 161300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20230829 | 161200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20230829 | 161100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20230829 | 161000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20230829 | 160900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230829 | 160800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230829 | 160700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20230829 | 160600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20230829 | 160500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20230829 | 160400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230829 | 160300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230829 | 160200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230829 | 160100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230829 | 160000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230829 | 155900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230829 | 155800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230829 | 155700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230829 | 155600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230829 | 155500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230829 | 155400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20230829 | 155300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230829 | 155200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230829 | 155100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20230829 | 155000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20230829 | 154900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20230829 | 154800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20230829 | 154700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 243 | 20230829 | 154600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20230829 | 154500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20230829 | 154400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20230829 | 154300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20230829 | 154200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20230829 | 154100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20230829 | 154000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20230829 | 153900 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20230829 | 153800 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20230829 | 153700 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20230829 | 153600 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20230829 | 153500 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20230829 | 153400 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20230829 | 153300 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20230829 | 153200 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20230829 | 153100 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20230829 | 153000 | 4445064400 | 25800 | 25800 | 25800 | 25800 | 460 |
| 260 | 20230829 | 152900 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20230829 | 152800 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20230829 | 152700 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20230829 | 152600 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20230829 | 152500 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20230829 | 152400 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20230829 | 152300 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20230829 | 152200 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20230829 | 152100 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20230829 | 152000 | 4433196400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20230829 | 151900 | 4433196400 | 25850 | 25800 | 25850 | 25700 | 461 |
| 271 | 20230829 | 151800 | 4421302300 | 25700 | 25750 | 25800 | 25700 | 643 |
| 272 | 20230829 | 151700 | 4404735200 | 25800 | 25850 | 25850 | 25700 | 345 |
| 273 | 20230829 | 151600 | 4395862500 | 25700 | 25800 | 25800 | 25700 | 605 |
| 274 | 20230829 | 151500 | 4380281700 | 25800 | 25850 | 25850 | 25700 | 440 |
| 275 | 20230829 | 151400 | 4368942950 | 25800 | 25850 | 25850 | 25800 | 104 |
| 276 | 20230829 | 151300 | 4366259200 | 25750 | 25850 | 25900 | 25750 | 577 |
| 277 | 20230829 | 151200 | 4351374050 | 25850 | 25850 | 25850 | 25800 | 287 |
| 278 | 20230829 | 151100 | 4343959750 | 25800 | 25900 | 25900 | 25800 | 205 |
| 279 | 20230829 | 151000 | 4338659500 | 25900 | 25850 | 25900 | 25750 | 427 |
| 280 | 20230829 | 150900 | 4327645000 | 25800 | 25850 | 25850 | 25800 | 235 |
| 281 | 20230829 | 150800 | 4321580700 | 25800 | 25850 | 25850 | 25800 | 442 |
| 282 | 20230829 | 150700 | 4310175400 | 25850 | 25850 | 25850 | 25800 | 165 |
| 283 | 20230829 | 150600 | 4305913350 | 25850 | 25750 | 25900 | 25750 | 479 |
| 284 | 20230829 | 150500 | 4293552450 | 25850 | 25850 | 25850 | 25800 | 409 |
| 285 | 20230829 | 150400 | 4282998950 | 25800 | 25850 | 25850 | 25800 | 265 |
| 286 | 20230829 | 150300 | 4276156850 | 25850 | 25850 | 25850 | 25750 | 617 |
| 287 | 20230829 | 150200 | 4260243750 | 25850 | 25900 | 25900 | 25850 | 74 |
| 288 | 20230829 | 150100 | 4258329550 | 25900 | 25750 | 25900 | 25750 | 78 |
| 289 | 20230829 | 150000 | 4256319600 | 25850 | 25850 | 25900 | 25750 | 308 |
| 290 | 20230829 | 145900 | 4248363050 | 25850 | 25850 | 25900 | 25750 | 277 |
| 291 | 20230829 | 145800 | 4241216800 | 25850 | 25850 | 25900 | 25750 | 359 |
| 292 | 20230829 | 145700 | 4231952700 | 25850 | 25900 | 25900 | 25850 | 221 |
| 293 | 20230829 | 145600 | 4226236050 | 25900 | 25900 | 25900 | 25750 | 396 |
| 294 | 20230829 | 145500 | 4216023550 | 25900 | 25800 | 25900 | 25800 | 321 |
| 295 | 20230829 | 145400 | 4207727000 | 25900 | 25900 | 25900 | 25850 | 257 |
| 296 | 20230829 | 145300 | 4201077350 | 25900 | 25900 | 25900 | 25750 | 432 |
| 297 | 20230829 | 145200 | 4189941100 | 25850 | 25850 | 25900 | 25850 | 287 |
| 298 | 20230829 | 145100 | 4182518100 | 25850 | 25900 | 25900 | 25850 | 170 |
| 299 | 20230829 | 145000 | 4178120250 | 25900 | 25800 | 25900 | 25800 | 398 |
| 300 | 20230829 | 144900 | 4167836800 | 25850 | 25850 | 25850 | 25750 | 508 |
| 301 | 20230829 | 144800 | 4154738900 | 25850 | 25850 | 25850 | 25850 | 81 |
| 302 | 20230829 | 144700 | 4152645050 | 25800 | 25850 | 25900 | 25800 | 270 |
| 303 | 20230829 | 144600 | 4145666300 | 25800 | 25850 | 25900 | 25750 | 384 |
| 304 | 20230829 | 144500 | 4135764950 | 25800 | 25850 | 25900 | 25800 | 436 |
| 305 | 20230829 | 144400 | 4124496750 | 25850 | 25850 | 25900 | 25850 | 238 |
| 306 | 20230829 | 144300 | 4118341450 | 25900 | 25800 | 25900 | 25800 | 160 |
| 307 | 20230829 | 144200 | 4114203650 | 25750 | 25900 | 25900 | 25750 | 491 |
| 308 | 20230829 | 144100 | 4101518350 | 25900 | 25800 | 25950 | 25800 | 589 |
| 309 | 20230829 | 144000 | 4086272150 | 25750 | 25750 | 25850 | 25750 | 332 |
| 310 | 20230829 | 143900 | 4077708150 | 25800 | 25800 | 25900 | 25750 | 341 |
| 311 | 20230829 | 143800 | 4068913850 | 25800 | 25850 | 25850 | 25800 | 206 |
| 312 | 20230829 | 143700 | 4063595500 | 25750 | 25850 | 25850 | 25750 | 299 |
| 313 | 20230829 | 143600 | 4055879700 | 25850 | 25900 | 25900 | 25750 | 426 |
| 314 | 20230829 | 143500 | 4044894400 | 25900 | 25850 | 25900 | 25850 | 111 |
| 315 | 20230829 | 143400 | 4042024400 | 25900 | 25800 | 25900 | 25750 | 470 |
| 316 | 20230829 | 143300 | 4029891150 | 25750 | 25850 | 25900 | 25700 | 1223 |
| 317 | 20230829 | 143200 | 3998394600 | 25850 | 25850 | 25850 | 25800 | 525 |
| 318 | 20230829 | 143100 | 3984843450 | 25850 | 25850 | 25850 | 25800 | 220 |
| 319 | 20230829 | 143000 | 3979160750 | 25800 | 25850 | 25850 | 25800 | 284 |
| 320 | 20230829 | 142900 | 3971823650 | 25850 | 25950 | 25950 | 25850 | 356 |
| 321 | 20230829 | 142800 | 3962618650 | 25950 | 25850 | 25950 | 25850 | 268 |
| 322 | 20230829 | 142700 | 3955683700 | 25850 | 25850 | 25900 | 25800 | 184 |
| 323 | 20230829 | 142600 | 3950929600 | 25850 | 25800 | 25850 | 25800 | 374 |
| 324 | 20230829 | 142500 | 3941277350 | 25850 | 25800 | 25900 | 25800 | 152 |
| 325 | 20230829 | 142400 | 3937347200 | 25800 | 25800 | 25850 | 25750 | 501 |
| 326 | 20230829 | 142300 | 3924427150 | 25800 | 25850 | 25850 | 25800 | 150 |
| 327 | 20230829 | 142200 | 3920550900 | 25850 | 25800 | 25850 | 25750 | 544 |
| 328 | 20230829 | 142100 | 3906529700 | 25800 | 25750 | 25850 | 25750 | 225 |
| 329 | 20230829 | 142000 | 3900724000 | 25750 | 25800 | 25850 | 25750 | 308 |
| 330 | 20230829 | 141900 | 3892779850 | 25800 | 25750 | 25800 | 25700 | 301 |
| 331 | 20230829 | 141800 | 3885035550 | 25750 | 25800 | 25800 | 25750 | 245 |
| 332 | 20230829 | 141700 | 3878720850 | 25850 | 25900 | 25900 | 25800 | 202 |
| 333 | 20230829 | 141600 | 3873502000 | 25900 | 25800 | 25950 | 25800 | 150 |
| 334 | 20230829 | 141500 | 3869620000 | 25750 | 25800 | 25850 | 25750 | 484 |
| 335 | 20230829 | 141400 | 3857145550 | 25800 | 25800 | 25850 | 25800 | 162 |
| 336 | 20230829 | 141300 | 3852962000 | 25850 | 25800 | 25850 | 25750 | 462 |
| 337 | 20230829 | 141200 | 3841042100 | 25800 | 25850 | 25850 | 25800 | 176 |
| 338 | 20230829 | 141100 | 3836499100 | 25850 | 25800 | 25850 | 25800 | 171 |
| 339 | 20230829 | 141000 | 3832083550 | 25850 | 25900 | 25900 | 25850 | 207 |
| 340 | 20230829 | 140900 | 3826726300 | 25900 | 25850 | 25900 | 25750 | 754 |
| 341 | 20230829 | 140800 | 3807275850 | 25800 | 25850 | 25850 | 25800 | 117 |
| 342 | 20230829 | 140700 | 3804254950 | 25800 | 25750 | 25800 | 25700 | 618 |
| 343 | 20230829 | 140600 | 3788338500 | 25800 | 25800 | 25850 | 25750 | 327 |
| 344 | 20230829 | 140500 | 3779898800 | 25750 | 25800 | 25800 | 25750 | 490 |
| 345 | 20230829 | 140400 | 3767276300 | 25800 | 25800 | 25800 | 25750 | 117 |
| 346 | 20230829 | 140300 | 3764260950 | 25800 | 25850 | 25850 | 25750 | 270 |
| 347 | 20230829 | 140200 | 3757292000 | 25800 | 25900 | 25900 | 25800 | 426 |
| 348 | 20230829 | 140100 | 3746295250 | 25900 | 25800 | 25900 | 25800 | 381 |
| 349 | 20230829 | 140000 | 3736450950 | 25800 | 25900 | 25900 | 25800 | 307 |
| 350 | 20230829 | 135900 | 3728512600 | 25900 | 25850 | 25900 | 25850 | 194 |
| 351 | 20230829 | 135800 | 3723496800 | 25750 | 25850 | 25850 | 25750 | 765 |
| 352 | 20230829 | 135700 | 3703773300 | 25850 | 25900 | 25900 | 25850 | 97 |
| 353 | 20230829 | 135600 | 3701264800 | 25900 | 25850 | 25900 | 25850 | 213 |
| 354 | 20230829 | 135500 | 3695754950 | 25850 | 25900 | 25900 | 25800 | 511 |
| 355 | 20230829 | 135400 | 3682556800 | 25900 | 25850 | 25900 | 25850 | 268 |
| 356 | 20230829 | 135300 | 3675624850 | 25850 | 25850 | 25850 | 25800 | 420 |
| 357 | 20230829 | 135200 | 3664785050 | 25850 | 25800 | 25850 | 25800 | 400 |
| 358 | 20230829 | 135100 | 3654455050 | 25850 | 25850 | 25850 | 25800 | 278 |
| 359 | 20230829 | 135000 | 3647276900 | 25900 | 25850 | 25900 | 25800 | 275 |
| 360 | 20230829 | 134900 | 3640172750 | 25850 | 25750 | 25900 | 25750 | 455 |
| 361 | 20230829 | 134800 | 3628420650 | 25750 | 25900 | 25900 | 25750 | 712 |
| 362 | 20230829 | 134700 | 3610051050 | 25900 | 25950 | 25950 | 25850 | 108 |
| 363 | 20230829 | 134600 | 3607252250 | 25850 | 25900 | 25950 | 25850 | 199 |
| 364 | 20230829 | 134500 | 3602100150 | 25900 | 25950 | 25950 | 25800 | 554 |
| 365 | 20230829 | 134400 | 3587768500 | 25950 | 25950 | 25950 | 25750 | 303 |
| 366 | 20230829 | 134300 | 3579926000 | 25950 | 25900 | 25950 | 25900 | 69 |
| 367 | 20230829 | 134200 | 3578135850 | 25900 | 25850 | 26000 | 25850 | 411 |
| 368 | 20230829 | 134100 | 3567494400 | 25850 | 26000 | 26000 | 25850 | 301 |
| 369 | 20230829 | 134000 | 3559700050 | 26000 | 25750 | 26000 | 25750 | 509 |
| 370 | 20230829 | 133900 | 3546560350 | 25850 | 25850 | 25900 | 25800 | 307 |
| 371 | 20230829 | 133800 | 3538627750 | 25850 | 25850 | 25900 | 25850 | 154 |
| 372 | 20230829 | 133700 | 3534641700 | 25850 | 25850 | 25900 | 25800 | 363 |
| 373 | 20230829 | 133600 | 3525260750 | 25900 | 25950 | 25950 | 25800 | 166 |
| 374 | 20230829 | 133500 | 3520963750 | 25900 | 25900 | 25900 | 25800 | 393 |
| 375 | 20230829 | 133400 | 3510806900 | 25900 | 25950 | 26000 | 25900 | 184 |
| 376 | 20230829 | 133300 | 3506029350 | 25950 | 25800 | 25950 | 25800 | 326 |
| 377 | 20230829 | 133200 | 3497602750 | 25800 | 25850 | 25850 | 25800 | 229 |
| 378 | 20230829 | 133100 | 3491687950 | 25850 | 25900 | 25900 | 25800 | 407 |
| 379 | 20230829 | 133000 | 3481179750 | 25850 | 25850 | 25900 | 25800 | 319 |
| 380 | 20230829 | 132900 | 3472930100 | 25850 | 25850 | 25950 | 25850 | 182 |
| 381 | 20230829 | 132800 | 3468222350 | 25850 | 25850 | 25850 | 25800 | 556 |
| 382 | 20230829 | 132700 | 3453866550 | 25850 | 25850 | 25850 | 25800 | 273 |
| 383 | 20230829 | 132600 | 3446816300 | 25850 | 25900 | 25900 | 25800 | 207 |
| 384 | 20230829 | 132500 | 3441468050 | 25900 | 25850 | 25950 | 25850 | 306 |
| 385 | 20230829 | 132400 | 3433546950 | 25850 | 25900 | 25950 | 25800 | 438 |
| 386 | 20230829 | 132300 | 3422231850 | 25950 | 25800 | 25950 | 25800 | 190 |
| 387 | 20230829 | 132200 | 3417319550 | 25850 | 25850 | 25850 | 25850 | 127 |
| 388 | 20230829 | 132100 | 3414036600 | 25850 | 25900 | 25950 | 25750 | 787 |
| 389 | 20230829 | 132000 | 3393718100 | 25900 | 25850 | 25950 | 25850 | 68 |
| 390 | 20230829 | 131900 | 3391956100 | 25850 | 25850 | 25900 | 25800 | 336 |
| 391 | 20230829 | 131800 | 3383281200 | 25850 | 25900 | 25900 | 25800 | 456 |
| 392 | 20230829 | 131700 | 3371507700 | 25900 | 25900 | 25900 | 25850 | 119 |
| 393 | 20230829 | 131600 | 3368431000 | 25900 | 25900 | 25900 | 25850 | 152 |
| 394 | 20230829 | 131500 | 3364497500 | 25950 | 25850 | 25950 | 25850 | 222 |
| 395 | 20230829 | 131400 | 3358748100 | 25900 | 25950 | 25950 | 25800 | 498 |
| 396 | 20230829 | 131300 | 3345883050 | 25950 | 25900 | 25950 | 25900 | 72 |
| 397 | 20230829 | 131200 | 3344015900 | 25900 | 25900 | 26000 | 25850 | 241 |
| 398 | 20230829 | 131100 | 3337774750 | 25900 | 26000 | 26000 | 25850 | 514 |
| 399 | 20230829 | 131000 | 3324458400 | 25950 | 26100 | 26100 | 25800 | 125 |
| 400 | 20230829 | 130900 | 3321223400 | 26100 | 26050 | 26100 | 26000 | 204 |
| 401 | 20230829 | 130800 | 3315912300 | 26050 | 25900 | 26050 | 25800 | 603 |
| 402 | 20230829 | 130700 | 3300294450 | 25900 | 25950 | 25950 | 25900 | 371 |
| 403 | 20230829 | 130600 | 3290683100 | 25950 | 25950 | 26000 | 25900 | 202 |
| 404 | 20230829 | 130500 | 3285445500 | 25950 | 26000 | 26000 | 25950 | 201 |
| 405 | 20230829 | 130400 | 3280221000 | 25950 | 26000 | 26000 | 25850 | 441 |
| 406 | 20230829 | 130300 | 3268798250 | 26000 | 26050 | 26050 | 25950 | 189 |
| 407 | 20230829 | 130200 | 3263884100 | 26050 | 25900 | 26100 | 25850 | 301 |
| 408 | 20230829 | 130100 | 3256073800 | 25900 | 25900 | 25900 | 25850 | 360 |
| 409 | 20230829 | 130000 | 3246760300 | 25950 | 25950 | 25950 | 25900 | 248 |
| 410 | 20230829 | 125900 | 3240330650 | 25950 | 26050 | 26050 | 25950 | 70 |
| 411 | 20230829 | 125800 | 3238513650 | 26050 | 25900 | 26050 | 25900 | 371 |
| 412 | 20230829 | 125700 | 3228895550 | 25900 | 25950 | 26050 | 25900 | 238 |
| 413 | 20230829 | 125600 | 3222725850 | 25900 | 25950 | 25950 | 25900 | 239 |
| 414 | 20230829 | 125500 | 3216527100 | 25900 | 25950 | 26000 | 25900 | 564 |
| 415 | 20230829 | 125400 | 3201892000 | 25950 | 26050 | 26050 | 25950 | 263 |
| 416 | 20230829 | 125300 | 3195053750 | 26050 | 26050 | 26050 | 26000 | 60 |
| 417 | 20230829 | 125200 | 3193491250 | 25950 | 26050 | 26050 | 25900 | 471 |
| 418 | 20230829 | 125100 | 3181267500 | 26050 | 25900 | 26050 | 25900 | 376 |
| 419 | 20230829 | 125000 | 3171520100 | 25900 | 25950 | 26000 | 25900 | 598 |
| 420 | 20230829 | 124900 | 3156008250 | 25950 | 25950 | 25950 | 25900 | 147 |
| 421 | 20230829 | 124800 | 3152193700 | 26000 | 25850 | 26000 | 25850 | 391 |
| 422 | 20230829 | 124700 | 3142057600 | 25800 | 25950 | 25950 | 25800 | 491 |
| 423 | 20230829 | 124600 | 3129371350 | 25950 | 25850 | 25950 | 25850 | 140 |
| 424 | 20230829 | 124500 | 3125747800 | 25850 | 25900 | 26000 | 25800 | 150 |
| 425 | 20230829 | 124400 | 3121865600 | 25900 | 25850 | 25900 | 25800 | 424 |
| 426 | 20230829 | 124300 | 3110913500 | 25850 | 25900 | 25900 | 25800 | 224 |
| 427 | 20230829 | 124200 | 3105126200 | 25900 | 25900 | 25950 | 25850 | 217 |
| 428 | 20230829 | 124100 | 3099510500 | 25900 | 25900 | 26000 | 25900 | 176 |
| 429 | 20230829 | 124000 | 3094946950 | 25850 | 25900 | 25900 | 25850 | 552 |
| 430 | 20230829 | 123900 | 3080671350 | 26000 | 25900 | 26000 | 25900 | 163 |
| 431 | 20230829 | 123800 | 3076439900 | 25850 | 26000 | 26000 | 25850 | 186 |
| 432 | 20230829 | 123700 | 3071627000 | 26000 | 25950 | 26000 | 25850 | 729 |
| 433 | 20230829 | 123600 | 3052743700 | 25950 | 26000 | 26000 | 25950 | 125 |
| 434 | 20230829 | 123500 | 3049498950 | 25950 | 26000 | 26000 | 25950 | 146 |
| 435 | 20230829 | 123400 | 3045706250 | 26000 | 26000 | 26050 | 25950 | 338 |
| 436 | 20230829 | 123300 | 3036924650 | 26000 | 25950 | 26100 | 25950 | 193 |
| 437 | 20230829 | 123200 | 3031905100 | 25950 | 26050 | 26050 | 25950 | 299 |
| 438 | 20230829 | 123100 | 3024144950 | 26050 | 26050 | 26050 | 26050 | 85 |
| 439 | 20230829 | 123000 | 3021930700 | 26050 | 26000 | 26050 | 25950 | 366 |
| 440 | 20230829 | 122900 | 3012419800 | 26000 | 26050 | 26050 | 25950 | 207 |
| 441 | 20230829 | 122800 | 3007038600 | 26000 | 26050 | 26050 | 26000 | 149 |
| 442 | 20230829 | 122700 | 3003161250 | 26050 | 26100 | 26100 | 26000 | 369 |
| 443 | 20230829 | 122600 | 2993559400 | 26150 | 26050 | 26150 | 26050 | 143 |
| 444 | 20230829 | 122500 | 2989824950 | 26050 | 26100 | 26100 | 26000 | 245 |
| 445 | 20230829 | 122400 | 2983451450 | 26100 | 26000 | 26200 | 26000 | 191 |
| 446 | 20230829 | 122300 | 2978470750 | 25950 | 26000 | 26000 | 25950 | 497 |
| 447 | 20230829 | 122200 | 2965566400 | 26050 | 26050 | 26050 | 26050 | 97 |
| 448 | 20230829 | 122100 | 2963039550 | 26100 | 26100 | 26150 | 26100 | 124 |
| 449 | 20230829 | 122000 | 2959801600 | 26150 | 26000 | 26150 | 25950 | 537 |
| 450 | 20230829 | 121900 | 2945837250 | 25950 | 26050 | 26100 | 25950 | 231 |
| 451 | 20230829 | 121800 | 2939823850 | 26050 | 26100 | 26150 | 26050 | 126 |
| 452 | 20230829 | 121700 | 2936531550 | 26100 | 26000 | 26100 | 26000 | 163 |
| 453 | 20230829 | 121600 | 2932281650 | 26000 | 26100 | 26100 | 25950 | 447 |
| 454 | 20230829 | 121500 | 2920656300 | 26100 | 26100 | 26100 | 26050 | 78 |
| 455 | 20230829 | 121400 | 2918623850 | 26000 | 26000 | 26000 | 25950 | 348 |
| 456 | 20230829 | 121300 | 2909587000 | 26000 | 26000 | 26000 | 25950 | 384 |
| 457 | 20230829 | 121200 | 2899615800 | 26000 | 26000 | 26000 | 26000 | 114 |
| 458 | 20230829 | 121100 | 2896651800 | 26000 | 26000 | 26150 | 26000 | 110 |
| 459 | 20230829 | 121000 | 2893789800 | 26000 | 25950 | 26000 | 25900 | 635 |
| 460 | 20230829 | 120900 | 2877308600 | 25900 | 26000 | 26000 | 25900 | 226 |
| 461 | 20230829 | 120800 | 2871446350 | 26000 | 25950 | 26050 | 25950 | 131 |
| 462 | 20230829 | 120700 | 2868044050 | 25950 | 25950 | 25950 | 25900 | 186 |
| 463 | 20230829 | 120600 | 2863221050 | 25950 | 25950 | 26000 | 25900 | 330 |
| 464 | 20230829 | 120500 | 2854664900 | 25900 | 26000 | 26000 | 25900 | 506 |
| 465 | 20230829 | 120400 | 2841546600 | 26050 | 26000 | 26050 | 26000 | 117 |
| 466 | 20230829 | 120300 | 2838501750 | 26000 | 26100 | 26150 | 26000 | 424 |
| 467 | 20230829 | 120200 | 2827458800 | 26100 | 26050 | 26100 | 26050 | 351 |
| 468 | 20230829 | 120100 | 2818311000 | 26050 | 26000 | 26050 | 25900 | 384 |
| 469 | 20230829 | 120000 | 2808346650 | 26000 | 25900 | 26050 | 25900 | 387 |
| 470 | 20230829 | 115900 | 2798295000 | 25900 | 25950 | 26050 | 25900 | 549 |
| 471 | 20230829 | 115800 | 2784037200 | 25950 | 26050 | 26050 | 25900 | 164 |
| 472 | 20230829 | 115700 | 2779781100 | 26050 | 25950 | 26050 | 25900 | 372 |
| 473 | 20230829 | 115600 | 2770130500 | 25950 | 25950 | 25950 | 25850 | 703 |
| 474 | 20230829 | 115500 | 2751930450 | 25950 | 25950 | 25950 | 25900 | 305 |
| 475 | 20230829 | 115400 | 2744024800 | 25950 | 25950 | 25950 | 25900 | 534 |
| 476 | 20230829 | 115300 | 2730188150 | 25950 | 25950 | 25950 | 25900 | 495 |
| 477 | 20230829 | 115200 | 2717358750 | 25950 | 25900 | 26000 | 25900 | 336 |
| 478 | 20230829 | 115100 | 2708640800 | 25950 | 26000 | 26050 | 25950 | 1039 |
| 479 | 20230829 | 115000 | 2681673450 | 26000 | 26050 | 26100 | 26000 | 108 |
| 480 | 20230829 | 114900 | 2678858050 | 26050 | 26050 | 26100 | 26000 | 587 |
| 481 | 20230829 | 114800 | 2663582750 | 26100 | 26050 | 26150 | 26000 | 296 |
| 482 | 20230829 | 114700 | 2655874350 | 26100 | 26100 | 26100 | 26050 | 444 |
| 483 | 20230829 | 114600 | 2644302900 | 26150 | 26100 | 26150 | 26050 | 478 |
| 484 | 20230829 | 114500 | 2631832950 | 26100 | 26100 | 26150 | 26100 | 137 |
| 485 | 20230829 | 114400 | 2628254250 | 26050 | 26100 | 26100 | 26050 | 99 |
| 486 | 20230829 | 114300 | 2625673650 | 26100 | 26100 | 26100 | 26000 | 538 |
| 487 | 20230829 | 114200 | 2611665350 | 26100 | 26150 | 26250 | 26100 | 152 |
| 488 | 20230829 | 114100 | 2607687350 | 26100 | 26100 | 26100 | 26050 | 214 |
| 489 | 20230829 | 114000 | 2602105250 | 26100 | 26100 | 26100 | 26050 | 658 |
| 490 | 20230829 | 113900 | 2584960150 | 26100 | 26150 | 26150 | 26050 | 450 |
| 491 | 20230829 | 113800 | 2573223050 | 26100 | 26100 | 26150 | 26050 | 276 |
| 492 | 20230829 | 113700 | 2566023900 | 26050 | 26150 | 26200 | 26050 | 329 |
| 493 | 20230829 | 113600 | 2557436300 | 26200 | 26100 | 26200 | 26050 | 680 |
| 494 | 20230829 | 113500 | 2539701700 | 26100 | 26100 | 26100 | 26050 | 277 |
| 495 | 20230829 | 113400 | 2532477000 | 26100 | 26150 | 26150 | 26100 | 286 |
| 496 | 20230829 | 113300 | 2525009150 | 26150 | 26150 | 26150 | 26100 | 233 |
| 497 | 20230829 | 113200 | 2518923300 | 26150 | 26250 | 26350 | 26100 | 515 |
| 498 | 20230829 | 113100 | 2505446600 | 26250 | 26200 | 26300 | 26200 | 872 |
| 499 | 20230829 | 113000 | 2482596800 | 26250 | 26350 | 26350 | 26200 | 180 |
| 500 | 20230829 | 112900 | 2477871850 | 26250 | 26400 | 26400 | 26250 | 487 |
| 501 | 20230829 | 112800 | 2465074600 | 26300 | 26300 | 26400 | 26300 | 191 |
| 502 | 20230829 | 112700 | 2460039700 | 26300 | 26300 | 26300 | 26250 | 274 |
| 503 | 20230829 | 112600 | 2452843550 | 26300 | 26300 | 26350 | 26250 | 358 |
| 504 | 20230829 | 112500 | 2443435200 | 26300 | 26250 | 26350 | 26250 | 464 |
| 505 | 20230829 | 112400 | 2431243750 | 26250 | 26250 | 26300 | 26250 | 262 |
| 506 | 20230829 | 112300 | 2424365650 | 26250 | 26300 | 26300 | 26200 | 117 |
| 507 | 20230829 | 112200 | 2421293300 | 26300 | 26300 | 26300 | 26200 | 441 |
| 508 | 20230829 | 112100 | 2409720850 | 26350 | 26350 | 26350 | 26300 | 127 |
| 509 | 20230829 | 112000 | 2406379300 | 26250 | 26300 | 26350 | 26250 | 417 |
| 510 | 20230829 | 111900 | 2395415450 | 26350 | 26400 | 26400 | 26300 | 735 |
| 511 | 20230829 | 111800 | 2376054650 | 26400 | 26400 | 26400 | 26400 | 138 |
| 512 | 20230829 | 111700 | 2372411450 | 26400 | 26400 | 26400 | 26350 | 292 |
| 513 | 20230829 | 111600 | 2364707000 | 26350 | 26350 | 26450 | 26300 | 233 |
| 514 | 20230829 | 111500 | 2358572300 | 26350 | 26400 | 26400 | 26300 | 417 |
| 515 | 20230829 | 111400 | 2347593350 | 26350 | 26350 | 26400 | 26350 | 314 |
| 516 | 20230829 | 111300 | 2339316000 | 26350 | 26400 | 26400 | 26350 | 397 |
| 517 | 20230829 | 111200 | 2328847050 | 26400 | 26400 | 26400 | 26300 | 489 |
| 518 | 20230829 | 111100 | 2315964850 | 26400 | 26350 | 26400 | 26300 | 2478 |
| 519 | 20230829 | 111000 | 2250684400 | 26600 | 26350 | 26600 | 26300 | 599 |
| 520 | 20230829 | 110900 | 2234909650 | 26350 | 26350 | 26350 | 26300 | 494 |
| 521 | 20230829 | 110800 | 2221908700 | 26400 | 26450 | 26450 | 26300 | 3438 |
| 522 | 20230829 | 110700 | 2131468200 | 26450 | 26450 | 26450 | 26350 | 1183 |
| 523 | 20230829 | 110600 | 2100276200 | 26400 | 26450 | 26450 | 26400 | 393 |
| 524 | 20230829 | 110500 | 2089896250 | 26450 | 26500 | 26550 | 26450 | 308 |
| 525 | 20230829 | 110400 | 2081731800 | 26500 | 26500 | 26600 | 26500 | 114 |
| 526 | 20230829 | 110300 | 2078709300 | 26450 | 26650 | 26700 | 26400 | 1976 |
| 527 | 20230829 | 110200 | 2026346350 | 26600 | 26700 | 26700 | 26550 | 395 |
| 528 | 20230829 | 110100 | 2015843850 | 26700 | 26700 | 26850 | 26700 | 223 |
| 529 | 20230829 | 110000 | 2009877750 | 26700 | 26700 | 26750 | 26700 | 238 |
| 530 | 20230829 | 105900 | 2003521250 | 26750 | 26700 | 26800 | 26700 | 267 |
| 531 | 20230829 | 105800 | 1996383100 | 26700 | 26700 | 26850 | 26650 | 702 |
| 532 | 20230829 | 105700 | 1977623750 | 26700 | 26650 | 26700 | 26650 | 621 |
| 533 | 20230829 | 105600 | 1961071750 | 26700 | 26600 | 26700 | 26600 | 364 |
| 534 | 20230829 | 105500 | 1951374400 | 26600 | 26650 | 26700 | 26600 | 521 |
| 535 | 20230829 | 105400 | 1937496000 | 26700 | 26650 | 26700 | 26600 | 504 |
| 536 | 20230829 | 105300 | 1924068550 | 26650 | 26700 | 26700 | 26650 | 333 |
| 537 | 20230829 | 105200 | 1915186650 | 26700 | 26800 | 26800 | 26700 | 303 |
| 538 | 20230829 | 105100 | 1907086700 | 26850 | 26800 | 26850 | 26800 | 554 |
| 539 | 20230829 | 105000 | 1892223550 | 26850 | 26800 | 26850 | 26750 | 439 |
| 540 | 20230829 | 104900 | 1880459550 | 26800 | 26700 | 26850 | 26700 | 290 |
| 541 | 20230829 | 104800 | 1872705950 | 26700 | 26750 | 26800 | 26700 | 428 |
| 542 | 20230829 | 104700 | 1861260800 | 26800 | 26750 | 26800 | 26750 | 751 |
| 543 | 20230829 | 104600 | 1841142050 | 26700 | 26750 | 26750 | 26700 | 425 |
| 544 | 20230829 | 104500 | 1829790400 | 26750 | 26700 | 26750 | 26600 | 529 |
| 545 | 20230829 | 104400 | 1815691350 | 26700 | 26650 | 26750 | 26600 | 557 |
| 546 | 20230829 | 104300 | 1800847400 | 26600 | 26700 | 26700 | 26600 | 514 |
| 547 | 20230829 | 104200 | 1787137050 | 26700 | 26650 | 26800 | 26650 | 308 |
| 548 | 20230829 | 104100 | 1778890100 | 26650 | 26800 | 26800 | 26650 | 593 |
| 549 | 20230829 | 104000 | 1763045450 | 26800 | 26750 | 26800 | 26650 | 440 |
| 550 | 20230829 | 103900 | 1751288200 | 26750 | 26650 | 26750 | 26650 | 715 |
| 551 | 20230829 | 103800 | 1732214750 | 26650 | 26650 | 26700 | 26600 | 644 |
| 552 | 20230829 | 103700 | 1715053550 | 26650 | 26600 | 26650 | 26600 | 183 |
| 553 | 20230829 | 103600 | 1710182200 | 26550 | 26550 | 26650 | 26550 | 430 |
| 554 | 20230829 | 103500 | 1698753050 | 26550 | 26650 | 26650 | 26550 | 493 |
| 555 | 20230829 | 103400 | 1685636350 | 26650 | 26700 | 26700 | 26650 | 343 |
| 556 | 20230829 | 103300 | 1676478700 | 26650 | 26650 | 26650 | 26600 | 217 |
| 557 | 20230829 | 103200 | 1670699000 | 26650 | 26650 | 26650 | 26550 | 433 |
| 558 | 20230829 | 103100 | 1659177500 | 26650 | 26500 | 26650 | 26500 | 1120 |
| 559 | 20230829 | 103000 | 1629417250 | 26500 | 26550 | 26600 | 26500 | 790 |
| 560 | 20230829 | 102900 | 1608448850 | 26550 | 26600 | 26600 | 26550 | 257 |
| 561 | 20230829 | 102800 | 1601614400 | 26550 | 26600 | 26600 | 26500 | 615 |
| 562 | 20230829 | 102700 | 1585283950 | 26600 | 26600 | 26600 | 26550 | 367 |
| 563 | 20230829 | 102600 | 1575530600 | 26600 | 26600 | 26650 | 26450 | 626 |
| 564 | 20230829 | 102500 | 1558900700 | 26600 | 26650 | 26650 | 26600 | 439 |
| 565 | 20230829 | 102400 | 1547206700 | 26650 | 26650 | 26700 | 26550 | 752 |
| 566 | 20230829 | 102300 | 1527169600 | 26650 | 26650 | 26650 | 26550 | 292 |
| 567 | 20230829 | 102200 | 1519409800 | 26700 | 26700 | 26700 | 26650 | 320 |
| 568 | 20230829 | 102100 | 1510877350 | 26550 | 26700 | 26700 | 26550 | 937 |
| 569 | 20230829 | 102000 | 1485937050 | 26700 | 26700 | 26700 | 26650 | 205 |
| 570 | 20230829 | 101900 | 1480464000 | 26700 | 26750 | 26750 | 26650 | 805 |
| 571 | 20230829 | 101800 | 1458971150 | 26700 | 26700 | 26750 | 26600 | 633 |
| 572 | 20230829 | 101700 | 1442088750 | 26700 | 26750 | 26750 | 26700 | 520 |
| 573 | 20230829 | 101600 | 1428204550 | 26750 | 26750 | 26750 | 26700 | 541 |
| 574 | 20230829 | 101500 | 1413736100 | 26800 | 26700 | 26800 | 26650 | 533 |
| 575 | 20230829 | 101400 | 1399495100 | 26650 | 26750 | 26750 | 26650 | 622 |
| 576 | 20230829 | 101300 | 1382890300 | 26750 | 26700 | 26750 | 26650 | 373 |
| 577 | 20230829 | 101200 | 1372919600 | 26750 | 26750 | 26750 | 26700 | 658 |
| 578 | 20230829 | 101100 | 1355331750 | 26700 | 26750 | 26750 | 26650 | 615 |
| 579 | 20230829 | 101000 | 1338910000 | 26750 | 26750 | 26750 | 26650 | 1580 |
| 580 | 20230829 | 100900 | 1296750900 | 26750 | 26750 | 26750 | 26700 | 418 |
| 581 | 20230829 | 100800 | 1285573750 | 26750 | 26750 | 26800 | 26750 | 355 |
| 582 | 20230829 | 100700 | 1276072900 | 26750 | 26750 | 26800 | 26700 | 836 |
| 583 | 20230829 | 100600 | 1253710150 | 26800 | 26750 | 26800 | 26700 | 388 |
| 584 | 20230829 | 100500 | 1243324550 | 26700 | 26750 | 26800 | 26700 | 161 |
| 585 | 20230829 | 100400 | 1239013850 | 26800 | 26750 | 26800 | 26700 | 561 |
| 586 | 20230829 | 100300 | 1224009150 | 26800 | 26750 | 26800 | 26700 | 394 |
| 587 | 20230829 | 100200 | 1213462200 | 26750 | 26800 | 26800 | 26700 | 168 |
| 588 | 20230829 | 100100 | 1208964850 | 26750 | 26650 | 26750 | 26600 | 646 |
| 589 | 20230829 | 100000 | 1191764600 | 26750 | 26650 | 26800 | 26600 | 322 |
| 590 | 20230829 | 095900 | 1183175650 | 26600 | 26650 | 26650 | 26550 | 445 |
| 591 | 20230829 | 095800 | 1171341150 | 26650 | 26650 | 26650 | 26600 | 269 |
| 592 | 20230829 | 095700 | 1164175200 | 26650 | 26750 | 26750 | 26650 | 277 |
| 593 | 20230829 | 095600 | 1156776000 | 26750 | 26650 | 26800 | 26650 | 367 |
| 594 | 20230829 | 095500 | 1146984800 | 26700 | 26800 | 26800 | 26650 | 264 |
| 595 | 20230829 | 095400 | 1139925300 | 26800 | 26800 | 26800 | 26650 | 462 |
| 596 | 20230829 | 095300 | 1127600500 | 26650 | 26650 | 26700 | 26600 | 545 |
| 597 | 20230829 | 095200 | 1113068450 | 26700 | 26700 | 26700 | 26550 | 814 |
| 598 | 20230829 | 095100 | 1091427250 | 26700 | 26750 | 26750 | 26600 | 301 |
| 599 | 20230829 | 095000 | 1083399400 | 26650 | 26700 | 26750 | 26650 | 687 |
| 600 | 20230829 | 094900 | 1065079800 | 26700 | 26800 | 26800 | 26700 | 1982 |
| 601 | 20230829 | 094800 | 1012068450 | 26800 | 26800 | 26850 | 26750 | 319 |
| 602 | 20230829 | 094700 | 1003524400 | 26750 | 26900 | 26900 | 26750 | 2183 |
| 603 | 20230829 | 094600 | 945013200 | 26850 | 26850 | 26900 | 26850 | 323 |
| 604 | 20230829 | 094500 | 936333150 | 26850 | 26900 | 26900 | 26800 | 548 |
| 605 | 20230829 | 094400 | 921621700 | 26900 | 26900 | 26900 | 26850 | 1144 |
| 606 | 20230829 | 094300 | 890892250 | 26900 | 26900 | 26900 | 26850 | 607 |
| 607 | 20230829 | 094200 | 874578700 | 26900 | 26950 | 26950 | 26900 | 660 |
| 608 | 20230829 | 094100 | 856804250 | 26900 | 26900 | 26900 | 26850 | 616 |
| 609 | 20230829 | 094000 | 840248500 | 26900 | 26900 | 26950 | 26900 | 2305 |
| 610 | 20230829 | 093900 | 778238500 | 26900 | 26950 | 27000 | 26900 | 2433 |
| 611 | 20230829 | 093800 | 712620100 | 27000 | 26750 | 27000 | 26750 | 5942 |
| 612 | 20230829 | 093700 | 552698600 | 26750 | 26750 | 26750 | 26600 | 1374 |
| 613 | 20230829 | 093600 | 515995350 | 26750 | 26550 | 26750 | 26550 | 3555 |
| 614 | 20230829 | 093500 | 421298600 | 26550 | 26550 | 26550 | 26500 | 61 |
| 615 | 20230829 | 093400 | 419679150 | 26550 | 26500 | 26550 | 26500 | 161 |
| 616 | 20230829 | 093300 | 415405500 | 26400 | 26400 | 26550 | 26350 | 410 |
| 617 | 20230829 | 093200 | 404573200 | 26450 | 26450 | 26550 | 26350 | 191 |
| 618 | 20230829 | 093100 | 399522050 | 26500 | 26500 | 26550 | 26500 | 436 |
| 619 | 20230829 | 093000 | 387966800 | 26500 | 26500 | 26500 | 26500 | 137 |
| 620 | 20230829 | 092900 | 384336300 | 26500 | 26500 | 26500 | 26400 | 212 |
| 621 | 20230829 | 092800 | 378722750 | 26500 | 26500 | 26500 | 26450 | 262 |
| 622 | 20230829 | 092700 | 371788000 | 26500 | 26550 | 26550 | 26450 | 434 |
| 623 | 20230829 | 092600 | 360272500 | 26550 | 26450 | 26550 | 26450 | 722 |
| 624 | 20230829 | 092500 | 341133300 | 26450 | 26400 | 26450 | 26350 | 1152 |
| 625 | 20230829 | 092400 | 310720750 | 26400 | 26400 | 26400 | 26350 | 139 |
| 626 | 20230829 | 092300 | 307051650 | 26400 | 26300 | 26400 | 26300 | 335 |
| 627 | 20230829 | 092200 | 298222800 | 26350 | 26350 | 26400 | 26200 | 572 |
| 628 | 20230829 | 092100 | 283193350 | 26400 | 26400 | 26450 | 26300 | 216 |
| 629 | 20230829 | 092000 | 277490200 | 26450 | 26350 | 26500 | 26300 | 479 |
| 630 | 20230829 | 091900 | 264861200 | 26400 | 26450 | 26550 | 26400 | 439 |
| 631 | 20230829 | 091800 | 253237100 | 26450 | 26600 | 26600 | 26450 | 493 |
| 632 | 20230829 | 091700 | 240165200 | 26550 | 26500 | 26550 | 26500 | 374 |
| 633 | 20230829 | 091600 | 230240050 | 26500 | 26450 | 26550 | 26450 | 1966 |
| 634 | 20230829 | 091500 | 178174650 | 26450 | 26350 | 26450 | 26350 | 268 |
| 635 | 20230829 | 091400 | 171095800 | 26400 | 26400 | 26400 | 26400 | 168 |
| 636 | 20230829 | 091300 | 166660600 | 26400 | 26350 | 26400 | 26350 | 426 |
| 637 | 20230829 | 091200 | 155414550 | 26350 | 26350 | 26350 | 26250 | 227 |
| 638 | 20230829 | 091100 | 149434000 | 26250 | 26250 | 26300 | 26250 | 717 |
| 639 | 20230829 | 091000 | 130582250 | 26250 | 26250 | 26300 | 26150 | 554 |
| 640 | 20230829 | 090900 | 116037250 | 26200 | 26200 | 26250 | 26150 | 887 |
| 641 | 20230829 | 090800 | 92794850 | 26150 | 26150 | 26150 | 26150 | 160 |
| 642 | 20230829 | 090700 | 88610850 | 26200 | 26050 | 26200 | 26000 | 528 |
| 643 | 20230829 | 090600 | 74837300 | 26000 | 26050 | 26050 | 26000 | 89 |
| 644 | 20230829 | 090500 | 72519500 | 25900 | 26000 | 26000 | 25900 | 456 |
| 645 | 20230829 | 090400 | 60695000 | 25950 | 26000 | 26050 | 25900 | 236 |
| 646 | 20230829 | 090300 | 54573550 | 26000 | 26000 | 26050 | 25950 | 218 |
| 647 | 20230829 | 090200 | 48908600 | 25950 | 25950 | 25950 | 25950 | 61 |
| 648 | 20230829 | 090100 | 47325650 | 25950 | 26100 | 26100 | 25950 | 423 |
| 649 | 20230829 | 090000 | 36333650 | 26100 | 26200 | 26250 | 26000 | 1389 |