35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 195200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 3 | 20230829 | 195100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230829 | 195000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230829 | 194900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230829 | 194800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230829 | 194700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230829 | 194600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230829 | 194500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230829 | 194400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230829 | 194300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230829 | 194200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230829 | 194100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230829 | 194000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230829 | 193900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230829 | 193800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230829 | 193700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230829 | 193600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230829 | 193500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230829 | 193400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230829 | 193300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230829 | 193200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230829 | 193100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230829 | 193000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230829 | 192900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230829 | 192800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230829 | 192700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230829 | 192600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230829 | 192500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230829 | 192400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230829 | 192300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230829 | 192200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 33 | 20230829 | 192100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230829 | 192000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230829 | 191900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230829 | 191800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230829 | 191700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230829 | 191600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230829 | 191500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230829 | 191400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230829 | 191300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230829 | 191200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230829 | 191100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230829 | 191000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230829 | 190900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230829 | 190800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230829 | 190700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230829 | 190600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230829 | 190500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230829 | 190400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230829 | 190300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230829 | 190200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230829 | 190100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230829 | 190000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230829 | 185900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230829 | 185800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230829 | 185700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230829 | 185600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230829 | 185500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230829 | 185400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230829 | 185300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230829 | 185200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 63 | 20230829 | 185100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230829 | 185000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230829 | 184900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230829 | 184800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230829 | 184700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230829 | 184600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230829 | 184500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230829 | 184400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230829 | 184300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230829 | 184200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230829 | 184100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230829 | 184000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230829 | 183900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230829 | 183800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230829 | 183700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230829 | 183600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230829 | 183500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230829 | 183400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230829 | 183300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230829 | 183200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230829 | 183100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230829 | 183000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230829 | 182900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230829 | 182800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230829 | 182700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230829 | 182600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230829 | 182500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230829 | 182400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230829 | 182300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230829 | 182200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 93 | 20230829 | 182100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230829 | 182000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230829 | 181900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230829 | 181800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230829 | 181700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230829 | 181600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230829 | 181500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230829 | 181400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230829 | 181300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230829 | 181200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230829 | 181100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230829 | 181000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230829 | 180900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230829 | 180800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230829 | 180700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230829 | 180600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230829 | 180500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230829 | 180400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230829 | 180300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230829 | 180200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230829 | 180100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230829 | 180000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230829 | 175900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230829 | 175800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230829 | 175700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230829 | 175600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230829 | 175500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230829 | 175400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230829 | 175300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230829 | 175200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 123 | 20230829 | 175100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230829 | 175000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230829 | 174900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230829 | 174800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230829 | 174700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230829 | 174600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230829 | 174500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230829 | 174400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230829 | 174300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230829 | 174200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230829 | 174100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230829 | 174000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230829 | 173900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230829 | 173800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230829 | 173700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230829 | 173600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230829 | 173500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230829 | 173400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230829 | 173300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230829 | 173200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230829 | 173100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230829 | 173000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230829 | 172900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230829 | 172800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230829 | 172700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230829 | 172600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230829 | 172500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230829 | 172400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230829 | 172300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230829 | 172200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 153 | 20230829 | 172100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230829 | 172000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230829 | 171900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230829 | 171800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230829 | 171700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230829 | 171600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230829 | 171500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230829 | 171400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230829 | 171300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230829 | 171200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230829 | 171100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230829 | 171000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230829 | 170900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230829 | 170800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230829 | 170700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230829 | 170600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230829 | 170500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230829 | 170400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230829 | 170300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230829 | 170200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230829 | 170100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230829 | 170000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230829 | 165900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230829 | 165800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230829 | 165700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230829 | 165600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230829 | 165500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230829 | 165400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230829 | 165300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230829 | 165200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 183 | 20230829 | 165100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230829 | 165000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230829 | 164900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230829 | 164800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230829 | 164700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230829 | 164600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230829 | 164500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230829 | 164400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230829 | 164300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230829 | 164200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230829 | 164100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230829 | 164000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230829 | 163900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230829 | 163800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230829 | 163700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230829 | 163600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230829 | 163500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230829 | 163400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230829 | 163300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230829 | 163200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230829 | 163100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230829 | 163000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230829 | 162900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230829 | 162800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230829 | 162700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230829 | 162600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230829 | 162500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230829 | 162400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230829 | 162300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230829 | 162200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 213 | 20230829 | 162100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230829 | 162000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230829 | 161900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230829 | 161800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230829 | 161700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230829 | 161600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230829 | 161500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230829 | 161400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230829 | 161300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230829 | 161200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230829 | 161100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230829 | 161000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230829 | 160900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230829 | 160800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230829 | 160700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230829 | 160600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230829 | 160500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230829 | 160400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230829 | 160300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230829 | 160200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230829 | 160100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230829 | 160000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230829 | 155900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230829 | 155800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230829 | 155700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230829 | 155600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230829 | 155500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230829 | 155400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230829 | 155300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230829 | 155200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 243 | 20230829 | 155100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20230829 | 155000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20230829 | 154900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20230829 | 154800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20230829 | 154700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20230829 | 154600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20230829 | 154500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20230829 | 154400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20230829 | 154300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20230829 | 154200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20230829 | 154100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20230829 | 154000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20230829 | 153900 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20230829 | 153800 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20230829 | 153700 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20230829 | 153600 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20230829 | 153500 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20230829 | 153400 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20230829 | 153300 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20230829 | 153200 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20230829 | 153100 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20230829 | 153000 | 5270839000 | 20900 | 20900 | 20900 | 20900 | 1323 |
| 265 | 20230829 | 152900 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 266 | 20230829 | 152800 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 267 | 20230829 | 152700 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 268 | 20230829 | 152600 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 269 | 20230829 | 152500 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 270 | 20230829 | 152400 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 271 | 20230829 | 152300 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 272 | 20230829 | 152200 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 273 | 20230829 | 152100 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 274 | 20230829 | 152000 | 5243188300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 275 | 20230829 | 151900 | 5243188300 | 20850 | 20800 | 20850 | 20800 | 401 |
| 276 | 20230829 | 151800 | 5234843150 | 20800 | 20850 | 20850 | 20800 | 295 |
| 277 | 20230829 | 151700 | 5228694500 | 20800 | 20850 | 20850 | 20800 | 716 |
| 278 | 20230829 | 151600 | 5213769000 | 20850 | 20800 | 20850 | 20800 | 158 |
| 279 | 20230829 | 151500 | 5210479850 | 20850 | 20800 | 20850 | 20800 | 29 |
| 280 | 20230829 | 151400 | 5209875400 | 20800 | 20800 | 20800 | 20800 | 178 |
| 281 | 20230829 | 151300 | 5206173000 | 20800 | 20750 | 20800 | 20750 | 493 |
| 282 | 20230829 | 151200 | 5195933100 | 20750 | 20750 | 20800 | 20700 | 2568 |
| 283 | 20230829 | 151100 | 5142667700 | 20750 | 20750 | 20800 | 20750 | 2702 |
| 284 | 20230829 | 151000 | 5086599550 | 20800 | 20750 | 20800 | 20750 | 94 |
| 285 | 20230829 | 150900 | 5084644400 | 20800 | 20800 | 20800 | 20750 | 614 |
| 286 | 20230829 | 150800 | 5071889150 | 20800 | 20750 | 20800 | 20750 | 781 |
| 287 | 20230829 | 150700 | 5055660450 | 20800 | 20800 | 20800 | 20750 | 1227 |
| 288 | 20230829 | 150600 | 5030176450 | 20800 | 20800 | 20800 | 20800 | 1332 |
| 289 | 20230829 | 150500 | 5002470850 | 20800 | 20800 | 20800 | 20750 | 852 |
| 290 | 20230829 | 150400 | 4984749900 | 20800 | 20800 | 20800 | 20800 | 285 |
| 291 | 20230829 | 150300 | 4978821900 | 20800 | 20800 | 20800 | 20800 | 1392 |
| 292 | 20230829 | 150200 | 4949868300 | 20800 | 20800 | 20800 | 20800 | 170 |
| 293 | 20230829 | 150100 | 4946332300 | 20850 | 20850 | 20850 | 20800 | 76 |
| 294 | 20230829 | 150000 | 4944749450 | 20850 | 20800 | 20850 | 20800 | 218 |
| 295 | 20230829 | 145900 | 4940207250 | 20850 | 20800 | 20850 | 20800 | 116 |
| 296 | 20230829 | 145800 | 4937794400 | 20800 | 20850 | 20850 | 20800 | 253 |
| 297 | 20230829 | 145700 | 4932522000 | 20800 | 20850 | 20850 | 20800 | 1059 |
| 298 | 20230829 | 145600 | 4910492200 | 20800 | 20800 | 20800 | 20800 | 401 |
| 299 | 20230829 | 145500 | 4902151400 | 20800 | 20800 | 20800 | 20800 | 2462 |
| 300 | 20230829 | 145400 | 4850941800 | 20850 | 20850 | 20850 | 20850 | 117 |
| 301 | 20230829 | 145300 | 4848502350 | 20850 | 20850 | 20850 | 20850 | 7 |
| 302 | 20230829 | 145200 | 4848356400 | 20850 | 20850 | 20850 | 20850 | 16 |
| 303 | 20230829 | 145100 | 4848022800 | 20850 | 20800 | 20850 | 20800 | 58 |
| 304 | 20230829 | 145000 | 4846816000 | 20800 | 20800 | 20800 | 20800 | 285 |
| 305 | 20230829 | 144900 | 4840888000 | 20800 | 20800 | 20850 | 20800 | 516 |
| 306 | 20230829 | 144800 | 4830143300 | 20800 | 20800 | 20800 | 20800 | 204 |
| 307 | 20230829 | 144700 | 4825900100 | 20800 | 20800 | 20800 | 20750 | 597 |
| 308 | 20230829 | 144600 | 4813483000 | 20800 | 20800 | 20800 | 20800 | 146 |
| 309 | 20230829 | 144500 | 4810446200 | 20800 | 20800 | 20800 | 20800 | 212 |
| 310 | 20230829 | 144400 | 4806036600 | 20800 | 20800 | 20800 | 20750 | 166 |
| 311 | 20230829 | 144300 | 4802584000 | 20800 | 20800 | 20800 | 20750 | 1953 |
| 312 | 20230829 | 144200 | 4762056950 | 20800 | 20850 | 20900 | 20800 | 1965 |
| 313 | 20230829 | 144100 | 4721175550 | 20850 | 20800 | 20850 | 20800 | 283 |
| 314 | 20230829 | 144000 | 4715275800 | 20800 | 20850 | 20850 | 20800 | 10 |
| 315 | 20230829 | 143900 | 4715067750 | 20850 | 20850 | 20850 | 20850 | 60 |
| 316 | 20230829 | 143800 | 4713816750 | 20850 | 20850 | 20850 | 20850 | 7 |
| 317 | 20230829 | 143700 | 4713670800 | 20850 | 20850 | 20850 | 20850 | 12 |
| 318 | 20230829 | 143600 | 4713420600 | 20850 | 20850 | 20850 | 20850 | 47 |
| 319 | 20230829 | 143500 | 4712440650 | 20850 | 20850 | 20850 | 20850 | 490 |
| 320 | 20230829 | 143400 | 4702224150 | 20800 | 20850 | 20850 | 20800 | 149 |
| 321 | 20230829 | 143300 | 4699118500 | 20850 | 20850 | 20850 | 20850 | 17 |
| 322 | 20230829 | 143200 | 4698764050 | 20850 | 20850 | 20850 | 20850 | 25 |
| 323 | 20230829 | 143100 | 4698242800 | 20850 | 20850 | 20850 | 20850 | 14 |
| 324 | 20230829 | 143000 | 4697950900 | 20850 | 20800 | 20850 | 20800 | 390 |
| 325 | 20230829 | 142900 | 4689821450 | 20850 | 20850 | 20850 | 20850 | 116 |
| 326 | 20230829 | 142800 | 4687402850 | 20850 | 20850 | 20850 | 20850 | 113 |
| 327 | 20230829 | 142700 | 4685046800 | 20850 | 20850 | 20850 | 20850 | 151 |
| 328 | 20230829 | 142600 | 4681898450 | 20850 | 20850 | 20850 | 20850 | 13 |
| 329 | 20230829 | 142500 | 4681627400 | 20850 | 20850 | 20850 | 20850 | 108 |
| 330 | 20230829 | 142400 | 4679375600 | 20850 | 20850 | 20850 | 20850 | 88 |
| 331 | 20230829 | 142300 | 4677540800 | 20850 | 20850 | 20850 | 20850 | 94 |
| 332 | 20230829 | 142200 | 4675580900 | 20850 | 20850 | 20850 | 20850 | 125 |
| 333 | 20230829 | 142100 | 4672974650 | 20850 | 20800 | 20850 | 20800 | 490 |
| 334 | 20230829 | 142000 | 4662759800 | 20850 | 20800 | 20850 | 20800 | 353 |
| 335 | 20230829 | 141900 | 4655404750 | 20850 | 20850 | 20850 | 20800 | 621 |
| 336 | 20230829 | 141800 | 4642460400 | 20800 | 20800 | 20800 | 20800 | 43 |
| 337 | 20230829 | 141700 | 4641566000 | 20800 | 20800 | 20800 | 20800 | 112 |
| 338 | 20230829 | 141600 | 4639236400 | 20850 | 20800 | 20850 | 20800 | 116 |
| 339 | 20230829 | 141500 | 4636822800 | 20850 | 20850 | 20850 | 20850 | 148 |
| 340 | 20230829 | 141400 | 4633737000 | 20850 | 20800 | 20850 | 20750 | 2388 |
| 341 | 20230829 | 141300 | 4584119400 | 20850 | 20850 | 20850 | 20850 | 116 |
| 342 | 20230829 | 141200 | 4581700800 | 20850 | 20850 | 20850 | 20850 | 10 |
| 343 | 20230829 | 141100 | 4581492300 | 20850 | 20850 | 20850 | 20750 | 62 |
| 344 | 20230829 | 141000 | 4580203500 | 20850 | 20850 | 20850 | 20850 | 278 |
| 345 | 20230829 | 140900 | 4574407200 | 20850 | 20750 | 20850 | 20750 | 2193 |
| 346 | 20230829 | 140800 | 4528838350 | 20750 | 20750 | 20750 | 20700 | 1680 |
| 347 | 20230829 | 140700 | 4493998550 | 20750 | 20800 | 20800 | 20750 | 644 |
| 348 | 20230829 | 140600 | 4480634650 | 20800 | 20800 | 20800 | 20800 | 287 |
| 349 | 20230829 | 140500 | 4474665050 | 20800 | 20750 | 20800 | 20750 | 101 |
| 350 | 20230829 | 140400 | 4472566300 | 20750 | 20750 | 20800 | 20750 | 63 |
| 351 | 20230829 | 140300 | 4471257850 | 20750 | 20800 | 20800 | 20750 | 59 |
| 352 | 20230829 | 140200 | 4470032500 | 20800 | 20850 | 20850 | 20800 | 2015 |
| 353 | 20230829 | 140100 | 4428118300 | 20850 | 20900 | 20900 | 20850 | 168 |
| 354 | 20230829 | 140000 | 4424613800 | 20900 | 20800 | 20900 | 20800 | 51 |
| 355 | 20230829 | 135900 | 4423552900 | 20800 | 20800 | 20800 | 20800 | 75 |
| 356 | 20230829 | 135800 | 4421992900 | 20850 | 20850 | 20850 | 20850 | 84 |
| 357 | 20230829 | 135700 | 4420241500 | 20850 | 20850 | 20850 | 20850 | 10 |
| 358 | 20230829 | 135600 | 4420033000 | 20900 | 20850 | 20900 | 20850 | 364 |
| 359 | 20230829 | 135500 | 4412436900 | 20850 | 20850 | 20850 | 20850 | 30 |
| 360 | 20230829 | 135400 | 4411811400 | 20800 | 20850 | 20850 | 20750 | 1263 |
| 361 | 20230829 | 135300 | 4385540850 | 20800 | 20900 | 20900 | 20800 | 966 |
| 362 | 20230829 | 135200 | 4365400250 | 20900 | 20900 | 20900 | 20850 | 72 |
| 363 | 20230829 | 135100 | 4363895500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 364 | 20230829 | 135000 | 4363895500 | 20850 | 20850 | 20850 | 20850 | 60 |
| 365 | 20230829 | 134900 | 4362644500 | 20850 | 20850 | 20900 | 20850 | 332 |
| 366 | 20230829 | 134800 | 4355722250 | 20850 | 20850 | 20850 | 20850 | 378 |
| 367 | 20230829 | 134700 | 4347840950 | 20850 | 20900 | 20900 | 20850 | 5 |
| 368 | 20230829 | 134600 | 4347736500 | 20900 | 20850 | 20900 | 20850 | 428 |
| 369 | 20230829 | 134500 | 4338801000 | 20850 | 20850 | 20900 | 20800 | 228 |
| 370 | 20230829 | 134400 | 4334058200 | 20900 | 20900 | 20900 | 20900 | 3 |
| 371 | 20230829 | 134300 | 4333995500 | 20900 | 20850 | 20900 | 20850 | 100 |
| 372 | 20230829 | 134200 | 4331910400 | 20850 | 20800 | 20850 | 20800 | 384 |
| 373 | 20230829 | 134100 | 4323914000 | 20800 | 20850 | 20900 | 20800 | 1043 |
| 374 | 20230829 | 134000 | 4302169750 | 20900 | 20850 | 20950 | 20850 | 984 |
| 375 | 20230829 | 133900 | 4281643850 | 20850 | 20800 | 20850 | 20800 | 788 |
| 376 | 20230829 | 133800 | 4265221650 | 20800 | 20800 | 20850 | 20800 | 46 |
| 377 | 20230829 | 133700 | 4264264300 | 20800 | 20850 | 20850 | 20800 | 182 |
| 378 | 20230829 | 133600 | 4260470600 | 20850 | 20850 | 20850 | 20850 | 1046 |
| 379 | 20230829 | 133500 | 4238661500 | 20850 | 20850 | 20850 | 20850 | 65 |
| 380 | 20230829 | 133400 | 4237306250 | 20850 | 20850 | 20850 | 20850 | 249 |
| 381 | 20230829 | 133300 | 4232114600 | 20800 | 20850 | 20900 | 20800 | 553 |
| 382 | 20230829 | 133200 | 4220604600 | 20850 | 20850 | 20850 | 20850 | 345 |
| 383 | 20230829 | 133100 | 4213411350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 384 | 20230829 | 133000 | 4213411350 | 20850 | 20850 | 20850 | 20850 | 324 |
| 385 | 20230829 | 132900 | 4206655950 | 20850 | 20850 | 20850 | 20850 | 495 |
| 386 | 20230829 | 132800 | 4196335200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 387 | 20230829 | 132700 | 4196335200 | 20850 | 20850 | 20850 | 20800 | 505 |
| 388 | 20230829 | 132600 | 4185806250 | 20800 | 20750 | 20800 | 20750 | 365 |
| 389 | 20230829 | 132500 | 4178217500 | 20800 | 20800 | 20800 | 20750 | 1297 |
| 390 | 20230829 | 132400 | 4151252400 | 20800 | 20850 | 20850 | 20800 | 524 |
| 391 | 20230829 | 132300 | 4140327500 | 20850 | 20900 | 20950 | 20850 | 228 |
| 392 | 20230829 | 132200 | 4135563100 | 20900 | 20900 | 20900 | 20850 | 1199 |
| 393 | 20230829 | 132100 | 4110524000 | 20900 | 20900 | 20900 | 20850 | 665 |
| 394 | 20230829 | 132000 | 4096658600 | 20900 | 20900 | 20900 | 20900 | 2 |
| 395 | 20230829 | 131900 | 4096616800 | 20850 | 20850 | 20850 | 20850 | 3 |
| 396 | 20230829 | 131800 | 4096554250 | 20850 | 20900 | 20900 | 20800 | 188 |
| 397 | 20230829 | 131700 | 4092635950 | 20900 | 20850 | 20900 | 20850 | 347 |
| 398 | 20230829 | 131600 | 4085384400 | 20850 | 20800 | 20850 | 20800 | 191 |
| 399 | 20230829 | 131500 | 4081403950 | 20800 | 20800 | 20800 | 20800 | 57 |
| 400 | 20230829 | 131400 | 4080218350 | 20800 | 20900 | 20900 | 20800 | 2605 |
| 401 | 20230829 | 131300 | 4025942200 | 20900 | 20900 | 20900 | 20900 | 545 |
| 402 | 20230829 | 131200 | 4014551700 | 20900 | 21000 | 21000 | 20900 | 86 |
| 403 | 20230829 | 131100 | 4012753600 | 20950 | 20900 | 20950 | 20900 | 256 |
| 404 | 20230829 | 131000 | 4007394800 | 20850 | 20850 | 20850 | 20850 | 55 |
| 405 | 20230829 | 130900 | 4006248050 | 20850 | 20950 | 20950 | 20850 | 372 |
| 406 | 20230829 | 130800 | 3998482100 | 20950 | 20900 | 20950 | 20900 | 991 |
| 407 | 20230829 | 130700 | 3977760750 | 20850 | 20850 | 20850 | 20850 | 89 |
| 408 | 20230829 | 130600 | 3975905100 | 20850 | 20850 | 20850 | 20800 | 385 |
| 409 | 20230829 | 130500 | 3967877900 | 20850 | 20850 | 20850 | 20800 | 644 |
| 410 | 20230829 | 130400 | 3954453250 | 20800 | 20800 | 20800 | 20800 | 100 |
| 411 | 20230829 | 130300 | 3952373250 | 20800 | 20850 | 20850 | 20800 | 52 |
| 412 | 20230829 | 130200 | 3951291100 | 20850 | 20800 | 20850 | 20800 | 335 |
| 413 | 20230829 | 130100 | 3944320200 | 20800 | 20850 | 20850 | 20800 | 95 |
| 414 | 20230829 | 130000 | 3942340950 | 20850 | 20850 | 20850 | 20850 | 49 |
| 415 | 20230829 | 125900 | 3941319300 | 20850 | 20850 | 20850 | 20850 | 17 |
| 416 | 20230829 | 125800 | 3940964850 | 20850 | 20850 | 20900 | 20800 | 2213 |
| 417 | 20230829 | 125700 | 3894869000 | 20900 | 20900 | 20950 | 20850 | 1805 |
| 418 | 20230829 | 125600 | 3857137000 | 20950 | 20950 | 20950 | 20950 | 100 |
| 419 | 20230829 | 125500 | 3855042000 | 20950 | 20950 | 20950 | 20950 | 100 |
| 420 | 20230829 | 125400 | 3852947000 | 20900 | 20900 | 20900 | 20900 | 32 |
| 421 | 20230829 | 125300 | 3852278200 | 20900 | 20900 | 20950 | 20900 | 56 |
| 422 | 20230829 | 125200 | 3851106700 | 20950 | 20850 | 20950 | 20850 | 221 |
| 423 | 20230829 | 125100 | 3846487800 | 20850 | 20850 | 20900 | 20850 | 280 |
| 424 | 20230829 | 125000 | 3840643850 | 20850 | 20850 | 20850 | 20850 | 312 |
| 425 | 20230829 | 124900 | 3834138650 | 20900 | 20850 | 20900 | 20850 | 756 |
| 426 | 20230829 | 124800 | 3818372200 | 20850 | 20800 | 20850 | 20800 | 241 |
| 427 | 20230829 | 124700 | 3813357350 | 20800 | 20800 | 20850 | 20800 | 42 |
| 428 | 20230829 | 124600 | 3812483250 | 20800 | 20800 | 20800 | 20800 | 103 |
| 429 | 20230829 | 124500 | 3810340850 | 20800 | 20850 | 20850 | 20800 | 725 |
| 430 | 20230829 | 124400 | 3795250100 | 20850 | 20900 | 20900 | 20850 | 504 |
| 431 | 20230829 | 124300 | 3784716750 | 20950 | 20850 | 20950 | 20800 | 1306 |
| 432 | 20230829 | 124200 | 3757446000 | 20850 | 20900 | 20900 | 20800 | 7545 |
| 433 | 20230829 | 124100 | 3600391800 | 20900 | 20900 | 20900 | 20900 | 191 |
| 434 | 20230829 | 124000 | 3596399900 | 20900 | 20900 | 20900 | 20900 | 115 |
| 435 | 20230829 | 123900 | 3593996400 | 20900 | 20950 | 21000 | 20900 | 2756 |
| 436 | 20230829 | 123800 | 3536342500 | 21000 | 21000 | 21000 | 21000 | 27 |
| 437 | 20230829 | 123700 | 3535775500 | 21000 | 21000 | 21000 | 21000 | 255 |
| 438 | 20230829 | 123600 | 3530420500 | 21000 | 21000 | 21000 | 21000 | 1513 |
| 439 | 20230829 | 123500 | 3498647500 | 21000 | 21000 | 21000 | 21000 | 15 |
| 440 | 20230829 | 123400 | 3498332500 | 21000 | 21050 | 21050 | 21000 | 177 |
| 441 | 20230829 | 123300 | 3494610150 | 21050 | 21050 | 21050 | 21050 | 55 |
| 442 | 20230829 | 123200 | 3493452400 | 21050 | 21050 | 21050 | 21050 | 1 |
| 443 | 20230829 | 123100 | 3493431350 | 21050 | 21050 | 21050 | 21000 | 91 |
| 444 | 20230829 | 123000 | 3491517900 | 21050 | 21050 | 21050 | 21050 | 38 |
| 445 | 20230829 | 122900 | 3490718000 | 21050 | 21000 | 21050 | 21000 | 62 |
| 446 | 20230829 | 122800 | 3489413000 | 21000 | 21000 | 21000 | 20950 | 78 |
| 447 | 20230829 | 122700 | 3487776850 | 21000 | 21000 | 21000 | 20950 | 119 |
| 448 | 20230829 | 122600 | 3485278800 | 21000 | 21000 | 21000 | 21000 | 151 |
| 449 | 20230829 | 122500 | 3482107800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 450 | 20230829 | 122400 | 3482107800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 451 | 20230829 | 122300 | 3482107800 | 21050 | 21050 | 21150 | 21050 | 934 |
| 452 | 20230829 | 122200 | 3462424800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 453 | 20230829 | 122100 | 3462424800 | 21000 | 21000 | 21000 | 21000 | 1270 |
| 454 | 20230829 | 122000 | 3435754800 | 21000 | 20950 | 21000 | 20950 | 301 |
| 455 | 20230829 | 121900 | 3429448800 | 21000 | 21000 | 21000 | 21000 | 29 |
| 456 | 20230829 | 121800 | 3428839800 | 21000 | 21000 | 21000 | 21000 | 100 |
| 457 | 20230829 | 121700 | 3426739800 | 21000 | 21000 | 21000 | 21000 | 50 |
| 458 | 20230829 | 121600 | 3425689800 | 21000 | 20950 | 21000 | 20950 | 140 |
| 459 | 20230829 | 121500 | 3422752300 | 20950 | 21000 | 21000 | 20950 | 50 |
| 460 | 20230829 | 121400 | 3421702500 | 21000 | 21000 | 21000 | 21000 | 29 |
| 461 | 20230829 | 121300 | 3421093500 | 20950 | 21000 | 21000 | 20950 | 889 |
| 462 | 20230829 | 121200 | 3402426250 | 21000 | 21000 | 21000 | 21000 | 351 |
| 463 | 20230829 | 121100 | 3395055250 | 21050 | 21050 | 21050 | 21050 | 9 |
| 464 | 20230829 | 121000 | 3394865800 | 21050 | 21000 | 21050 | 21000 | 203 |
| 465 | 20230829 | 120900 | 3390597650 | 21050 | 21050 | 21050 | 21000 | 221 |
| 466 | 20230829 | 120800 | 3385945850 | 21050 | 21000 | 21050 | 21000 | 28 |
| 467 | 20230829 | 120700 | 3385356500 | 21000 | 21050 | 21050 | 21000 | 176 |
| 468 | 20230829 | 120600 | 3381651750 | 21050 | 21000 | 21050 | 21000 | 6 |
| 469 | 20230829 | 120500 | 3381525650 | 21050 | 21000 | 21050 | 21000 | 420 |
| 470 | 20230829 | 120400 | 3372703700 | 21050 | 21000 | 21050 | 21000 | 22 |
| 471 | 20230829 | 120300 | 3372241650 | 21000 | 21050 | 21050 | 21000 | 57 |
| 472 | 20230829 | 120200 | 3371042600 | 21050 | 21050 | 21050 | 21050 | 11 |
| 473 | 20230829 | 120100 | 3370811050 | 21050 | 21000 | 21050 | 21000 | 27 |
| 474 | 20230829 | 120000 | 3370242750 | 21000 | 21000 | 21000 | 21000 | 98 |
| 475 | 20230829 | 115900 | 3368184750 | 21000 | 21000 | 21000 | 21000 | 210 |
| 476 | 20230829 | 115800 | 3363774750 | 21000 | 21000 | 21000 | 21000 | 1004 |
| 477 | 20230829 | 115700 | 3342690750 | 20950 | 21000 | 21000 | 20950 | 280 |
| 478 | 20230829 | 115600 | 3336819750 | 20950 | 20950 | 20950 | 20950 | 55 |
| 479 | 20230829 | 115500 | 3335667500 | 20950 | 21000 | 21000 | 20950 | 11 |
| 480 | 20230829 | 115400 | 3335437000 | 21000 | 21000 | 21000 | 20950 | 31 |
| 481 | 20230829 | 115300 | 3334787000 | 20950 | 21000 | 21000 | 20950 | 1135 |
| 482 | 20230829 | 115200 | 3310954150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 483 | 20230829 | 115100 | 3310933150 | 21000 | 21050 | 21050 | 21000 | 446 |
| 484 | 20230829 | 115000 | 3301566150 | 21050 | 21000 | 21050 | 21000 | 112 |
| 485 | 20230829 | 114900 | 3299213550 | 21050 | 21000 | 21050 | 21000 | 139 |
| 486 | 20230829 | 114800 | 3296288050 | 21000 | 21000 | 21000 | 21000 | 1184 |
| 487 | 20230829 | 114700 | 3271424050 | 21000 | 21050 | 21050 | 21000 | 99 |
| 488 | 20230829 | 114600 | 3269342600 | 21050 | 21100 | 21100 | 21050 | 47 |
| 489 | 20230829 | 114500 | 3268352250 | 21100 | 21050 | 21100 | 21050 | 1016 |
| 490 | 20230829 | 114400 | 3246965350 | 21050 | 21100 | 21100 | 21050 | 62 |
| 491 | 20230829 | 114300 | 3245660150 | 21100 | 21100 | 21100 | 21100 | 52 |
| 492 | 20230829 | 114200 | 3244562950 | 21100 | 21100 | 21100 | 21100 | 1 |
| 493 | 20230829 | 114100 | 3244541850 | 21050 | 21100 | 21100 | 21050 | 172 |
| 494 | 20230829 | 114000 | 3240917650 | 21100 | 21100 | 21150 | 21100 | 563 |
| 495 | 20230829 | 113900 | 3229038300 | 21150 | 21150 | 21150 | 21150 | 13 |
| 496 | 20230829 | 113800 | 3228763350 | 21150 | 21150 | 21150 | 21150 | 45 |
| 497 | 20230829 | 113700 | 3227811600 | 21150 | 21150 | 21150 | 21150 | 101 |
| 498 | 20230829 | 113600 | 3225675450 | 21150 | 21150 | 21150 | 21150 | 2 |
| 499 | 20230829 | 113500 | 3225633150 | 21150 | 21150 | 21150 | 21150 | 2 |
| 500 | 20230829 | 113400 | 3225590850 | 21100 | 21100 | 21100 | 21100 | 100 |
| 501 | 20230829 | 113300 | 3223480850 | 21100 | 21100 | 21100 | 21100 | 26 |
| 502 | 20230829 | 113200 | 3222932250 | 21100 | 21100 | 21150 | 21100 | 48 |
| 503 | 20230829 | 113100 | 3221919400 | 21150 | 21150 | 21150 | 21150 | 97 |
| 504 | 20230829 | 113000 | 3219867850 | 21100 | 21150 | 21150 | 21100 | 1421 |
| 505 | 20230829 | 112900 | 3189865700 | 21150 | 21150 | 21150 | 21150 | 325 |
| 506 | 20230829 | 112800 | 3182991950 | 21150 | 21150 | 21150 | 21150 | 24 |
| 507 | 20230829 | 112700 | 3182484350 | 21150 | 21200 | 21250 | 21150 | 218 |
| 508 | 20230829 | 112600 | 3177867500 | 21200 | 21200 | 21250 | 21200 | 31 |
| 509 | 20230829 | 112500 | 3177209750 | 21250 | 21250 | 21300 | 21200 | 364 |
| 510 | 20230829 | 112400 | 3169475750 | 21250 | 21200 | 21250 | 21200 | 137 |
| 511 | 20230829 | 112300 | 3166564700 | 21200 | 21200 | 21200 | 21200 | 130 |
| 512 | 20230829 | 112200 | 3163808700 | 21200 | 21150 | 21200 | 21150 | 76 |
| 513 | 20230829 | 112100 | 3162200500 | 21150 | 21150 | 21150 | 21100 | 172 |
| 514 | 20230829 | 112000 | 3158563000 | 21150 | 21150 | 21150 | 21150 | 9 |
| 515 | 20230829 | 111900 | 3158372650 | 21150 | 21200 | 21200 | 21150 | 118 |
| 516 | 20230829 | 111800 | 3155871850 | 21200 | 21200 | 21200 | 21200 | 158 |
| 517 | 20230829 | 111700 | 3152522250 | 21200 | 21200 | 21200 | 21200 | 3 |
| 518 | 20230829 | 111600 | 3152458650 | 21200 | 21200 | 21200 | 21200 | 153 |
| 519 | 20230829 | 111500 | 3149215050 | 21200 | 21150 | 21200 | 21150 | 216 |
| 520 | 20230829 | 111400 | 3144640250 | 21150 | 21150 | 21150 | 21150 | 486 |
| 521 | 20230829 | 111300 | 3134361350 | 21150 | 21150 | 21150 | 21150 | 40 |
| 522 | 20230829 | 111200 | 3133515350 | 21150 | 21150 | 21150 | 21150 | 535 |
| 523 | 20230829 | 111100 | 3122200100 | 21100 | 21100 | 21100 | 21100 | 175 |
| 524 | 20230829 | 111000 | 3118507600 | 21100 | 21100 | 21100 | 21100 | 9 |
| 525 | 20230829 | 110900 | 3118317700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 526 | 20230829 | 110800 | 3118317700 | 21050 | 21100 | 21100 | 21050 | 737 |
| 527 | 20230829 | 110700 | 3102780750 | 21100 | 21050 | 21100 | 21050 | 517 |
| 528 | 20230829 | 110600 | 3091877700 | 21050 | 21100 | 21100 | 21050 | 31 |
| 529 | 20230829 | 110500 | 3091225100 | 21100 | 21050 | 21100 | 21050 | 73 |
| 530 | 20230829 | 110400 | 3089685650 | 21050 | 21100 | 21100 | 21050 | 41 |
| 531 | 20230829 | 110300 | 3088821450 | 21050 | 21100 | 21100 | 21050 | 14 |
| 532 | 20230829 | 110200 | 3088526550 | 21100 | 21100 | 21100 | 21050 | 207 |
| 533 | 20230829 | 110100 | 3084163300 | 21100 | 21100 | 21100 | 21100 | 366 |
| 534 | 20230829 | 110000 | 3076440700 | 21100 | 21100 | 21100 | 21100 | 355 |
| 535 | 20230829 | 105900 | 3068950200 | 21100 | 21150 | 21150 | 21100 | 702 |
| 536 | 20230829 | 105800 | 3054131050 | 21150 | 21150 | 21200 | 21150 | 172 |
| 537 | 20230829 | 105700 | 3050493200 | 21150 | 21200 | 21200 | 21150 | 26 |
| 538 | 20230829 | 105600 | 3049942250 | 21200 | 21250 | 21250 | 21150 | 67 |
| 539 | 20230829 | 105500 | 3048521100 | 21250 | 21100 | 21250 | 21100 | 3277 |
| 540 | 20230829 | 105400 | 2978987650 | 21100 | 21100 | 21100 | 21100 | 267 |
| 541 | 20230829 | 105300 | 2973353950 | 21100 | 21150 | 21150 | 21100 | 12 |
| 542 | 20230829 | 105200 | 2973100200 | 21150 | 21150 | 21150 | 21150 | 8 |
| 543 | 20230829 | 105100 | 2972931000 | 21150 | 21150 | 21150 | 21150 | 23 |
| 544 | 20230829 | 105000 | 2972444550 | 21150 | 21150 | 21150 | 21150 | 115 |
| 545 | 20230829 | 104900 | 2970012300 | 21150 | 21150 | 21150 | 21150 | 369 |
| 546 | 20230829 | 104800 | 2962207950 | 21150 | 21150 | 21150 | 21150 | 84 |
| 547 | 20230829 | 104700 | 2960431350 | 21150 | 21150 | 21150 | 21150 | 699 |
| 548 | 20230829 | 104600 | 2945647500 | 21150 | 21150 | 21150 | 21150 | 794 |
| 549 | 20230829 | 104500 | 2928854400 | 21150 | 21150 | 21150 | 21150 | 1317 |
| 550 | 20230829 | 104400 | 2900999850 | 21150 | 21150 | 21150 | 21150 | 30 |
| 551 | 20230829 | 104300 | 2900365350 | 21150 | 21150 | 21150 | 21150 | 54 |
| 552 | 20230829 | 104200 | 2899223250 | 21150 | 21150 | 21150 | 21150 | 42 |
| 553 | 20230829 | 104100 | 2898334950 | 21150 | 21100 | 21150 | 21100 | 4857 |
| 554 | 20230829 | 104000 | 2795826750 | 21100 | 21200 | 21200 | 21100 | 2029 |
| 555 | 20230829 | 103900 | 2752891450 | 21200 | 21200 | 21250 | 21200 | 1125 |
| 556 | 20230829 | 103800 | 2729039850 | 21200 | 21200 | 21200 | 21200 | 254 |
| 557 | 20230829 | 103700 | 2723655050 | 21200 | 21200 | 21200 | 21150 | 391 |
| 558 | 20230829 | 103600 | 2715366450 | 21200 | 21150 | 21200 | 21150 | 419 |
| 559 | 20230829 | 103500 | 2706499300 | 21150 | 21150 | 21200 | 21150 | 773 |
| 560 | 20230829 | 103400 | 2690140350 | 21150 | 21200 | 21200 | 21150 | 3326 |
| 561 | 20230829 | 103300 | 2619652800 | 21250 | 21250 | 21250 | 21200 | 1402 |
| 562 | 20230829 | 103200 | 2589875300 | 21300 | 21300 | 21300 | 21250 | 361 |
| 563 | 20230829 | 103100 | 2582188900 | 21300 | 21300 | 21300 | 21300 | 64 |
| 564 | 20230829 | 103000 | 2580825700 | 21300 | 21300 | 21400 | 21250 | 540 |
| 565 | 20230829 | 102900 | 2569334150 | 21350 | 21400 | 21400 | 21350 | 663 |
| 566 | 20230829 | 102800 | 2555176250 | 21400 | 21400 | 21400 | 21400 | 47 |
| 567 | 20230829 | 102700 | 2554170450 | 21350 | 21250 | 21350 | 21250 | 3048 |
| 568 | 20230829 | 102600 | 2489243900 | 21250 | 21300 | 21300 | 21250 | 213 |
| 569 | 20230829 | 102500 | 2484713350 | 21300 | 21250 | 21300 | 21250 | 568 |
| 570 | 20230829 | 102400 | 2472621650 | 21250 | 21300 | 21300 | 21250 | 1442 |
| 571 | 20230829 | 102300 | 2441921650 | 21350 | 21350 | 21350 | 21300 | 109 |
| 572 | 20230829 | 102200 | 2439599500 | 21350 | 21350 | 21350 | 21350 | 109 |
| 573 | 20230829 | 102100 | 2437272350 | 21350 | 21350 | 21350 | 21350 | 146 |
| 574 | 20230829 | 102000 | 2434155250 | 21350 | 21350 | 21350 | 21350 | 175 |
| 575 | 20230829 | 101900 | 2430419000 | 21350 | 21350 | 21350 | 21350 | 81 |
| 576 | 20230829 | 101800 | 2428689650 | 21400 | 21400 | 21400 | 21400 | 21 |
| 577 | 20230829 | 101700 | 2428240250 | 21400 | 21350 | 21400 | 21350 | 501 |
| 578 | 20230829 | 101600 | 2417528050 | 21300 | 21450 | 21450 | 21300 | 171 |
| 579 | 20230829 | 101500 | 2413868500 | 21450 | 21300 | 21500 | 21300 | 1797 |
| 580 | 20230829 | 101400 | 2375325650 | 21400 | 21300 | 21400 | 21300 | 1475 |
| 581 | 20230829 | 101300 | 2343806300 | 21300 | 21300 | 21300 | 21300 | 46 |
| 582 | 20230829 | 101200 | 2342826500 | 21300 | 21300 | 21350 | 21250 | 859 |
| 583 | 20230829 | 101100 | 2324550850 | 21300 | 21300 | 21350 | 21250 | 1513 |
| 584 | 20230829 | 101000 | 2292330750 | 21300 | 21250 | 21300 | 21250 | 19 |
| 585 | 20230829 | 100900 | 2291926450 | 21250 | 21250 | 21250 | 21250 | 512 |
| 586 | 20230829 | 100800 | 2281046450 | 21250 | 21300 | 21300 | 21250 | 329 |
| 587 | 20230829 | 100700 | 2274048250 | 21250 | 21200 | 21250 | 21200 | 690 |
| 588 | 20230829 | 100600 | 2259400750 | 21200 | 21250 | 21250 | 21200 | 839 |
| 589 | 20230829 | 100500 | 2241589400 | 21250 | 21200 | 21250 | 21200 | 824 |
| 590 | 20230829 | 100400 | 2224084400 | 21250 | 21250 | 21300 | 21200 | 254 |
| 591 | 20230829 | 100300 | 2218686950 | 21250 | 21250 | 21300 | 21250 | 910 |
| 592 | 20230829 | 100200 | 2199346800 | 21300 | 21350 | 21350 | 21300 | 1820 |
| 593 | 20230829 | 100100 | 2160575050 | 21350 | 21300 | 21350 | 21300 | 85 |
| 594 | 20230829 | 100000 | 2158763800 | 21300 | 21350 | 21400 | 21300 | 2221 |
| 595 | 20230829 | 095900 | 2111372900 | 21400 | 21400 | 21400 | 21400 | 347 |
| 596 | 20230829 | 095800 | 2103947100 | 21350 | 21350 | 21350 | 21350 | 1475 |
| 597 | 20230829 | 095700 | 2072455850 | 21350 | 21350 | 21400 | 21350 | 385 |
| 598 | 20230829 | 095600 | 2064235950 | 21350 | 21400 | 21400 | 21350 | 385 |
| 599 | 20230829 | 095500 | 2056003250 | 21400 | 21450 | 21450 | 21350 | 813 |
| 600 | 20230829 | 095400 | 2038596950 | 21400 | 21450 | 21450 | 21400 | 330 |
| 601 | 20230829 | 095300 | 2031527200 | 21400 | 21350 | 21400 | 21350 | 991 |
| 602 | 20230829 | 095200 | 2010321750 | 21350 | 21350 | 21400 | 21350 | 442 |
| 603 | 20230829 | 095100 | 2000869900 | 21350 | 21350 | 21400 | 21350 | 499 |
| 604 | 20230829 | 095000 | 1990213300 | 21350 | 21350 | 21400 | 21300 | 1975 |
| 605 | 20230829 | 094900 | 1948034650 | 21350 | 21450 | 21500 | 21350 | 5614 |
| 606 | 20230829 | 094800 | 1827756150 | 21450 | 21500 | 21500 | 21450 | 186 |
| 607 | 20230829 | 094700 | 1823758950 | 21500 | 21450 | 21500 | 21450 | 708 |
| 608 | 20230829 | 094600 | 1808561150 | 21450 | 21450 | 21500 | 21450 | 855 |
| 609 | 20230829 | 094500 | 1790209650 | 21450 | 21500 | 21500 | 21450 | 669 |
| 610 | 20230829 | 094400 | 1775836750 | 21500 | 21500 | 21500 | 21500 | 1005 |
| 611 | 20230829 | 094300 | 1754229250 | 21500 | 21500 | 21550 | 21450 | 440 |
| 612 | 20230829 | 094200 | 1744767950 | 21500 | 21450 | 21500 | 21450 | 638 |
| 613 | 20230829 | 094100 | 1731062800 | 21550 | 21450 | 21550 | 21450 | 1623 |
| 614 | 20230829 | 094000 | 1696128050 | 21500 | 21500 | 21500 | 21450 | 1006 |
| 615 | 20230829 | 093900 | 1674499100 | 21500 | 21550 | 21550 | 21500 | 1475 |
| 616 | 20230829 | 093800 | 1642758650 | 21550 | 21500 | 21550 | 21450 | 1123 |
| 617 | 20230829 | 093700 | 1618615750 | 21500 | 21450 | 21550 | 21450 | 1620 |
| 618 | 20230829 | 093600 | 1583802400 | 21400 | 21550 | 21600 | 21400 | 6253 |
| 619 | 20230829 | 093500 | 1449398500 | 21550 | 21350 | 21600 | 21350 | 6298 |
| 620 | 20230829 | 093400 | 1314126700 | 21350 | 21300 | 21350 | 21300 | 1217 |
| 621 | 20230829 | 093300 | 1288171900 | 21300 | 21250 | 21300 | 21250 | 1418 |
| 622 | 20230829 | 093200 | 1257990050 | 21250 | 21250 | 21300 | 21250 | 858 |
| 623 | 20230829 | 093100 | 1239755400 | 21250 | 21300 | 21350 | 21250 | 1308 |
| 624 | 20230829 | 093000 | 1211893950 | 21300 | 21350 | 21350 | 21300 | 377 |
| 625 | 20230829 | 092900 | 1203845050 | 21350 | 21300 | 21400 | 21250 | 1718 |
| 626 | 20230829 | 092800 | 1167142950 | 21300 | 21300 | 21300 | 21250 | 1912 |
| 627 | 20230829 | 092700 | 1126512250 | 21300 | 21400 | 21400 | 21250 | 845 |
| 628 | 20230829 | 092600 | 1108504650 | 21400 | 21400 | 21400 | 21250 | 2570 |
| 629 | 20230829 | 092500 | 1053618100 | 21350 | 21350 | 21450 | 21300 | 4342 |
| 630 | 20230829 | 092400 | 960698250 | 21350 | 21250 | 21350 | 21250 | 3081 |
| 631 | 20230829 | 092300 | 895034300 | 21250 | 21150 | 21250 | 21150 | 3314 |
| 632 | 20230829 | 092200 | 824745350 | 21150 | 21150 | 21150 | 21100 | 875 |
| 633 | 20230829 | 092100 | 806256850 | 21150 | 21150 | 21150 | 21000 | 1947 |
| 634 | 20230829 | 092000 | 765094250 | 21150 | 21100 | 21150 | 21050 | 978 |
| 635 | 20230829 | 091900 | 744477050 | 21050 | 20900 | 21050 | 20900 | 1721 |
| 636 | 20230829 | 091800 | 708326050 | 20900 | 20900 | 21000 | 20900 | 191 |
| 637 | 20230829 | 091700 | 704327000 | 20950 | 20900 | 20950 | 20900 | 982 |
| 638 | 20230829 | 091600 | 683760100 | 20900 | 20950 | 20950 | 20900 | 122 |
| 639 | 20230829 | 091500 | 681210250 | 20950 | 20900 | 20950 | 20850 | 1757 |
| 640 | 20230829 | 091400 | 644556350 | 20900 | 20900 | 20950 | 20900 | 684 |
| 641 | 20230829 | 091300 | 630260000 | 20900 | 20950 | 20950 | 20900 | 353 |
| 642 | 20230829 | 091200 | 622874950 | 20950 | 20950 | 20950 | 20850 | 1478 |
| 643 | 20230829 | 091100 | 591929150 | 20900 | 20950 | 20950 | 20850 | 1482 |
| 644 | 20230829 | 091000 | 560970850 | 20900 | 20950 | 21000 | 20900 | 1433 |
| 645 | 20230829 | 090900 | 530949550 | 20950 | 21000 | 21000 | 20900 | 1746 |
| 646 | 20230829 | 090800 | 494365250 | 21000 | 21000 | 21000 | 20950 | 1535 |
| 647 | 20230829 | 090700 | 462167350 | 20950 | 21000 | 21000 | 20950 | 854 |
| 648 | 20230829 | 090600 | 444233850 | 21000 | 21100 | 21100 | 20950 | 614 |
| 649 | 20230829 | 090500 | 431306500 | 21100 | 20950 | 21100 | 20900 | 253 |
| 650 | 20230829 | 090400 | 426003250 | 20900 | 20800 | 20900 | 20700 | 3195 |
| 651 | 20230829 | 090300 | 359695350 | 20800 | 21000 | 21000 | 20800 | 6032 |
| 652 | 20230829 | 090200 | 233929900 | 21050 | 21100 | 21200 | 21000 | 1180 |
| 653 | 20230829 | 090100 | 209056350 | 21100 | 21200 | 21250 | 21100 | 2742 |
| 654 | 20230829 | 090000 | 150997950 | 21250 | 21050 | 21300 | 21050 | 7142 |