36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 201800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 3 | 20230823 | 201700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230823 | 201600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230823 | 201500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230823 | 201400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230823 | 201300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230823 | 201200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230823 | 201100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230823 | 201000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230823 | 200900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230823 | 200800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230823 | 200700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230823 | 200600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230823 | 200500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230823 | 200400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230823 | 200300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230823 | 200200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230823 | 200100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230823 | 200000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230823 | 195900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230823 | 195800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230823 | 195700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230823 | 195600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230823 | 195500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230823 | 195400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230823 | 195300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230823 | 195200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230823 | 195100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230823 | 195000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230823 | 194900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230823 | 194800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 33 | 20230823 | 194700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230823 | 194600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230823 | 194500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230823 | 194400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230823 | 194300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230823 | 194200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230823 | 194100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230823 | 194000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230823 | 193900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230823 | 193800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230823 | 193700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230823 | 193600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230823 | 193500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230823 | 193400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230823 | 193300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230823 | 193200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230823 | 193100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230823 | 193000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230823 | 192900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230823 | 192800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230823 | 192700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230823 | 192600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230823 | 192500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230823 | 192400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230823 | 192300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230823 | 192200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230823 | 192100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230823 | 192000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230823 | 191900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230823 | 191800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 63 | 20230823 | 191700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230823 | 191600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230823 | 191500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230823 | 191400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230823 | 191300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230823 | 191200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230823 | 191100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230823 | 191000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230823 | 190900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230823 | 190800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230823 | 190700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230823 | 190600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230823 | 190500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230823 | 190400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230823 | 190300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230823 | 190200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230823 | 190100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230823 | 190000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230823 | 185900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230823 | 185800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230823 | 185700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230823 | 185600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230823 | 185500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230823 | 185400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230823 | 185300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230823 | 185200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230823 | 185100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230823 | 185000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230823 | 184900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230823 | 184800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 93 | 20230823 | 184700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230823 | 184600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230823 | 184500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230823 | 184400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230823 | 184300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230823 | 184200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230823 | 184100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230823 | 184000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230823 | 183900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230823 | 183800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230823 | 183700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230823 | 183600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230823 | 183500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230823 | 183400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230823 | 183300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230823 | 183200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230823 | 183100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230823 | 183000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230823 | 182900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230823 | 182800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230823 | 182700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230823 | 182600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230823 | 182500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230823 | 182400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230823 | 182300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230823 | 182200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230823 | 182100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230823 | 182000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230823 | 181900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230823 | 181800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 123 | 20230823 | 181700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230823 | 181600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230823 | 181500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230823 | 181400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230823 | 181300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230823 | 181200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230823 | 181100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230823 | 181000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230823 | 180900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230823 | 180800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230823 | 180700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230823 | 180600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230823 | 180500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230823 | 180400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230823 | 180300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230823 | 180200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230823 | 180100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230823 | 180000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230823 | 175900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230823 | 175800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230823 | 175700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230823 | 175600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230823 | 175500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230823 | 175400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230823 | 175300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230823 | 175200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230823 | 175100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230823 | 175000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230823 | 174900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230823 | 174800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 153 | 20230823 | 174700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230823 | 174600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230823 | 174500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230823 | 174400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230823 | 174300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230823 | 174200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230823 | 174100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230823 | 174000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230823 | 173900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230823 | 173800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230823 | 173700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230823 | 173600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230823 | 173500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230823 | 173400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230823 | 173300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230823 | 173200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230823 | 173100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230823 | 173000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230823 | 172900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230823 | 172800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230823 | 172700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230823 | 172600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230823 | 172500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230823 | 172400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230823 | 172300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230823 | 172200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230823 | 172100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230823 | 172000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230823 | 171900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230823 | 171800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 183 | 20230823 | 171700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230823 | 171600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230823 | 171500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230823 | 171400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230823 | 171300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230823 | 171200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230823 | 171100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230823 | 171000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230823 | 170900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230823 | 170800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230823 | 170700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230823 | 170600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230823 | 170500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230823 | 170400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230823 | 170300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230823 | 170200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230823 | 170100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230823 | 170000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230823 | 165900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230823 | 165800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230823 | 165700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230823 | 165600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230823 | 165500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230823 | 165400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230823 | 165300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230823 | 165200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230823 | 165100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230823 | 165000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230823 | 164900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230823 | 164800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 213 | 20230823 | 164700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230823 | 164600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230823 | 164500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230823 | 164400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230823 | 164300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230823 | 164200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230823 | 164100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230823 | 164000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230823 | 163900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230823 | 163800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230823 | 163700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230823 | 163600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230823 | 163500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230823 | 163400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230823 | 163300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230823 | 163200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230823 | 163100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230823 | 163000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230823 | 162900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230823 | 162800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230823 | 162700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230823 | 162600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230823 | 162500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230823 | 162400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230823 | 162300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230823 | 162200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230823 | 162100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230823 | 162000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230823 | 161900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230823 | 161800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 243 | 20230823 | 161700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230823 | 161600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230823 | 161500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230823 | 161400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230823 | 161300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230823 | 161200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230823 | 161100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230823 | 161000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230823 | 160900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230823 | 160800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230823 | 160700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230823 | 160600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230823 | 160500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230823 | 160400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230823 | 160300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230823 | 160200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230823 | 160100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230823 | 160000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20230823 | 155900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20230823 | 155800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20230823 | 155700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20230823 | 155600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20230823 | 155500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20230823 | 155400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20230823 | 155300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20230823 | 155200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20230823 | 155100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20230823 | 155000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20230823 | 154900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20230823 | 154800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 273 | 20230823 | 154700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20230823 | 154600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20230823 | 154500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20230823 | 154400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20230823 | 154300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20230823 | 154200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 279 | 20230823 | 154100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 280 | 20230823 | 154000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 281 | 20230823 | 153900 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 282 | 20230823 | 153800 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 283 | 20230823 | 153700 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 284 | 20230823 | 153600 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 285 | 20230823 | 153500 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 286 | 20230823 | 153400 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 287 | 20230823 | 153300 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 288 | 20230823 | 153200 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 289 | 20230823 | 153100 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 290 | 20230823 | 153000 | 9249207500 | 27750 | 27750 | 27750 | 27750 | 4207 |
| 291 | 20230823 | 152900 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20230823 | 152800 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20230823 | 152700 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20230823 | 152600 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20230823 | 152500 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20230823 | 152400 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20230823 | 152300 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20230823 | 152200 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20230823 | 152100 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20230823 | 152000 | 9132463250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20230823 | 151900 | 9132463250 | 27850 | 27800 | 27950 | 27750 | 655 |
| 302 | 20230823 | 151800 | 9114240700 | 27800 | 27950 | 27950 | 27800 | 1414 |
| 303 | 20230823 | 151700 | 9074892700 | 27850 | 27900 | 27950 | 27850 | 1350 |
| 304 | 20230823 | 151600 | 9037228950 | 27900 | 27950 | 27950 | 27850 | 382 |
| 305 | 20230823 | 151500 | 9026570000 | 27950 | 28050 | 28050 | 27900 | 772 |
| 306 | 20230823 | 151400 | 9004976200 | 28050 | 28000 | 28050 | 28000 | 1313 |
| 307 | 20230823 | 151300 | 8968209150 | 27950 | 27950 | 28000 | 27900 | 815 |
| 308 | 20230823 | 151200 | 8945432400 | 27950 | 27950 | 27950 | 27900 | 1148 |
| 309 | 20230823 | 151100 | 8913370550 | 27900 | 27950 | 27950 | 27900 | 492 |
| 310 | 20230823 | 151000 | 8899625650 | 27950 | 28000 | 28000 | 27900 | 1324 |
| 311 | 20230823 | 150900 | 8862632800 | 27950 | 28000 | 28000 | 27950 | 474 |
| 312 | 20230823 | 150800 | 8849374250 | 28000 | 27900 | 28000 | 27900 | 1023 |
| 313 | 20230823 | 150700 | 8820822250 | 27950 | 28100 | 28100 | 27950 | 1043 |
| 314 | 20230823 | 150600 | 8791608250 | 28100 | 28100 | 28100 | 28000 | 281 |
| 315 | 20230823 | 150500 | 8783723800 | 28050 | 28150 | 28150 | 28050 | 920 |
| 316 | 20230823 | 150400 | 8757875150 | 28150 | 28150 | 28150 | 28000 | 266 |
| 317 | 20230823 | 150300 | 8750401000 | 28150 | 28200 | 28200 | 28100 | 1554 |
| 318 | 20230823 | 150200 | 8706643450 | 28150 | 28150 | 28150 | 28100 | 1391 |
| 319 | 20230823 | 150100 | 8667496150 | 28100 | 28050 | 28150 | 28000 | 823 |
| 320 | 20230823 | 150000 | 8644378400 | 28000 | 28100 | 28100 | 28000 | 442 |
| 321 | 20230823 | 145900 | 8631973200 | 28050 | 28050 | 28100 | 28050 | 873 |
| 322 | 20230823 | 145800 | 8607457950 | 28100 | 28100 | 28100 | 28100 | 195 |
| 323 | 20230823 | 145700 | 8601978450 | 28050 | 28100 | 28100 | 28050 | 254 |
| 324 | 20230823 | 145600 | 8594846550 | 28100 | 28050 | 28100 | 28050 | 2167 |
| 325 | 20230823 | 145500 | 8534015400 | 28050 | 28150 | 28150 | 28000 | 318 |
| 326 | 20230823 | 145400 | 8525092100 | 28150 | 28100 | 28150 | 28050 | 821 |
| 327 | 20230823 | 145300 | 8502028550 | 28100 | 28100 | 28100 | 28050 | 346 |
| 328 | 20230823 | 145200 | 8492307450 | 28100 | 28000 | 28100 | 28000 | 809 |
| 329 | 20230823 | 145100 | 8469600700 | 28050 | 28000 | 28050 | 28000 | 1345 |
| 330 | 20230823 | 145000 | 8431938450 | 28000 | 28000 | 28000 | 27950 | 575 |
| 331 | 20230823 | 144900 | 8415838500 | 28000 | 28050 | 28050 | 27950 | 1494 |
| 332 | 20230823 | 144800 | 8374015150 | 28050 | 28150 | 28150 | 28000 | 976 |
| 333 | 20230823 | 144700 | 8346624000 | 28100 | 28100 | 28150 | 28050 | 994 |
| 334 | 20230823 | 144600 | 8318692950 | 28100 | 28200 | 28200 | 28050 | 1921 |
| 335 | 20230823 | 144500 | 8264686800 | 28200 | 28250 | 28250 | 28150 | 1555 |
| 336 | 20230823 | 144400 | 8220835000 | 28200 | 28250 | 28250 | 28200 | 268 |
| 337 | 20230823 | 144300 | 8213266900 | 28200 | 28250 | 28300 | 28200 | 1537 |
| 338 | 20230823 | 144200 | 8169826000 | 28250 | 28200 | 28250 | 28200 | 781 |
| 339 | 20230823 | 144100 | 8147792250 | 28200 | 28200 | 28200 | 28200 | 668 |
| 340 | 20230823 | 144000 | 8128954650 | 28200 | 28250 | 28250 | 28150 | 144 |
| 341 | 20230823 | 143900 | 8124894700 | 28200 | 28250 | 28250 | 28200 | 457 |
| 342 | 20230823 | 143800 | 8112001450 | 28200 | 28250 | 28250 | 28200 | 556 |
| 343 | 20230823 | 143700 | 8096294650 | 28250 | 28250 | 28300 | 28250 | 730 |
| 344 | 20230823 | 143600 | 8075665850 | 28250 | 28250 | 28300 | 28200 | 720 |
| 345 | 20230823 | 143500 | 8055322150 | 28250 | 28200 | 28250 | 28200 | 404 |
| 346 | 20230823 | 143400 | 8043927900 | 28200 | 28250 | 28300 | 28200 | 1098 |
| 347 | 20230823 | 143300 | 8012934450 | 28250 | 28250 | 28250 | 28200 | 161 |
| 348 | 20230823 | 143200 | 8008387600 | 28200 | 28300 | 28300 | 28200 | 873 |
| 349 | 20230823 | 143100 | 7983704450 | 28300 | 28350 | 28350 | 28300 | 198 |
| 350 | 20230823 | 143000 | 7978096200 | 28300 | 28350 | 28400 | 28300 | 777 |
| 351 | 20230823 | 142900 | 7956059900 | 28350 | 28300 | 28400 | 28300 | 1235 |
| 352 | 20230823 | 142800 | 7921095900 | 28300 | 28300 | 28300 | 28300 | 346 |
| 353 | 20230823 | 142700 | 7911304100 | 28250 | 28250 | 28300 | 28250 | 712 |
| 354 | 20230823 | 142600 | 7891182200 | 28250 | 28250 | 28250 | 28200 | 407 |
| 355 | 20230823 | 142500 | 7879686300 | 28250 | 28200 | 28250 | 28200 | 783 |
| 356 | 20230823 | 142400 | 7857594100 | 28150 | 28200 | 28200 | 28150 | 148 |
| 357 | 20230823 | 142300 | 7853421750 | 28200 | 28100 | 28200 | 28100 | 984 |
| 358 | 20230823 | 142200 | 7825749750 | 28100 | 28050 | 28100 | 28050 | 825 |
| 359 | 20230823 | 142100 | 7802604600 | 28100 | 28300 | 28300 | 28100 | 1057 |
| 360 | 20230823 | 142000 | 7772799900 | 28300 | 28250 | 28350 | 28250 | 995 |
| 361 | 20230823 | 141900 | 7744638950 | 28300 | 28300 | 28300 | 28300 | 143 |
| 362 | 20230823 | 141800 | 7740592050 | 28300 | 28300 | 28350 | 28250 | 1102 |
| 363 | 20230823 | 141700 | 7709411050 | 28300 | 28300 | 28300 | 28300 | 166 |
| 364 | 20230823 | 141600 | 7704713250 | 28300 | 28350 | 28350 | 28250 | 1438 |
| 365 | 20230823 | 141500 | 7664036950 | 28300 | 28350 | 28400 | 28300 | 1456 |
| 366 | 20230823 | 141400 | 7622767300 | 28350 | 28250 | 28350 | 28250 | 1659 |
| 367 | 20230823 | 141300 | 7575810050 | 28250 | 28250 | 28250 | 28200 | 977 |
| 368 | 20230823 | 141200 | 7548232750 | 28200 | 28300 | 28300 | 28200 | 875 |
| 369 | 20230823 | 141100 | 7523523350 | 28300 | 28300 | 28350 | 28200 | 1048 |
| 370 | 20230823 | 141000 | 7493879400 | 28300 | 28250 | 28350 | 28250 | 2259 |
| 371 | 20230823 | 140900 | 7429979850 | 28250 | 28100 | 28250 | 28100 | 1204 |
| 372 | 20230823 | 140800 | 7396089650 | 28100 | 28100 | 28100 | 28050 | 163 |
| 373 | 20230823 | 140700 | 7391513700 | 28100 | 28050 | 28100 | 28050 | 931 |
| 374 | 20230823 | 140600 | 7365381100 | 28050 | 28050 | 28050 | 28000 | 171 |
| 375 | 20230823 | 140500 | 7360584650 | 28050 | 28000 | 28050 | 27950 | 914 |
| 376 | 20230823 | 140400 | 7334973350 | 28000 | 28050 | 28050 | 27950 | 242 |
| 377 | 20230823 | 140300 | 7328195200 | 28050 | 28050 | 28050 | 28000 | 361 |
| 378 | 20230823 | 140200 | 7318082700 | 28050 | 28100 | 28100 | 28000 | 707 |
| 379 | 20230823 | 140100 | 7298249900 | 28100 | 28050 | 28100 | 28050 | 362 |
| 380 | 20230823 | 140000 | 7288089650 | 28050 | 28000 | 28050 | 27950 | 902 |
| 381 | 20230823 | 135900 | 7262846950 | 28000 | 28050 | 28050 | 27950 | 2793 |
| 382 | 20230823 | 135800 | 7184741600 | 28050 | 28100 | 28100 | 28050 | 1275 |
| 383 | 20230823 | 135700 | 7148946700 | 28100 | 28100 | 28100 | 28050 | 439 |
| 384 | 20230823 | 135600 | 7136623850 | 28100 | 28000 | 28100 | 28000 | 711 |
| 385 | 20230823 | 135500 | 7116692150 | 28000 | 28050 | 28050 | 28000 | 725 |
| 386 | 20230823 | 135400 | 7096382250 | 28050 | 28100 | 28100 | 28000 | 470 |
| 387 | 20230823 | 135300 | 7083204000 | 28100 | 28050 | 28100 | 28050 | 797 |
| 388 | 20230823 | 135200 | 7060844850 | 28050 | 28050 | 28050 | 28050 | 108 |
| 389 | 20230823 | 135100 | 7057815450 | 28050 | 28100 | 28100 | 27950 | 1674 |
| 390 | 20230823 | 135000 | 7010945250 | 28100 | 28100 | 28100 | 28100 | 168 |
| 391 | 20230823 | 134900 | 7006224450 | 28100 | 28050 | 28100 | 28050 | 496 |
| 392 | 20230823 | 134800 | 6992304050 | 28050 | 28100 | 28100 | 28050 | 704 |
| 393 | 20230823 | 134700 | 6972546800 | 28100 | 28200 | 28200 | 28100 | 1237 |
| 394 | 20230823 | 134600 | 6937734700 | 28200 | 28100 | 28200 | 28050 | 2890 |
| 395 | 20230823 | 134500 | 6856448750 | 28100 | 28100 | 28150 | 28050 | 1527 |
| 396 | 20230823 | 134400 | 6813538000 | 28100 | 28000 | 28100 | 28000 | 576 |
| 397 | 20230823 | 134300 | 6797395150 | 28000 | 28000 | 28050 | 28000 | 468 |
| 398 | 20230823 | 134200 | 6784290500 | 28050 | 28050 | 28050 | 28000 | 1030 |
| 399 | 20230823 | 134100 | 6755412850 | 28050 | 28050 | 28050 | 28050 | 229 |
| 400 | 20230823 | 134000 | 6748989400 | 28050 | 27950 | 28100 | 27950 | 2774 |
| 401 | 20230823 | 133900 | 6671224650 | 27950 | 27900 | 27950 | 27900 | 412 |
| 402 | 20230823 | 133800 | 6659722650 | 27950 | 27900 | 27950 | 27900 | 1279 |
| 403 | 20230823 | 133700 | 6624035100 | 27900 | 27750 | 27900 | 27750 | 1450 |
| 404 | 20230823 | 133600 | 6583719750 | 27800 | 27850 | 27900 | 27750 | 1036 |
| 405 | 20230823 | 133500 | 6554912150 | 27850 | 27950 | 27950 | 27850 | 1139 |
| 406 | 20230823 | 133400 | 6523137600 | 27950 | 27950 | 27950 | 27900 | 518 |
| 407 | 20230823 | 133300 | 6508668450 | 27950 | 27900 | 27950 | 27900 | 1374 |
| 408 | 20230823 | 133200 | 6470310700 | 27900 | 27900 | 27900 | 27850 | 620 |
| 409 | 20230823 | 133100 | 6453028200 | 27900 | 27850 | 27950 | 27850 | 884 |
| 410 | 20230823 | 133000 | 6428369250 | 27850 | 27950 | 28000 | 27850 | 1299 |
| 411 | 20230823 | 132900 | 6392071300 | 27900 | 27800 | 27900 | 27800 | 841 |
| 412 | 20230823 | 132800 | 6368665800 | 27800 | 27850 | 27850 | 27800 | 435 |
| 413 | 20230823 | 132700 | 6356566100 | 27850 | 27650 | 27850 | 27650 | 2620 |
| 414 | 20230823 | 132600 | 6283862350 | 27650 | 27500 | 27650 | 27450 | 1720 |
| 415 | 20230823 | 132500 | 6236495400 | 27500 | 27500 | 27500 | 27500 | 138 |
| 416 | 20230823 | 132400 | 6232700400 | 27500 | 27500 | 27500 | 27450 | 309 |
| 417 | 20230823 | 132300 | 6224214450 | 27500 | 27500 | 27500 | 27450 | 316 |
| 418 | 20230823 | 132200 | 6215537000 | 27450 | 27400 | 27450 | 27400 | 852 |
| 419 | 20230823 | 132100 | 6192151400 | 27450 | 27500 | 27500 | 27450 | 511 |
| 420 | 20230823 | 132000 | 6178122200 | 27500 | 27500 | 27500 | 27450 | 82 |
| 421 | 20230823 | 131900 | 6175868700 | 27500 | 27450 | 27500 | 27450 | 2164 |
| 422 | 20230823 | 131800 | 6116369150 | 27500 | 27500 | 27500 | 27500 | 431 |
| 423 | 20230823 | 131700 | 6104516650 | 27500 | 27400 | 27500 | 27400 | 1032 |
| 424 | 20230823 | 131600 | 6076232000 | 27350 | 27400 | 27400 | 27350 | 372 |
| 425 | 20230823 | 131500 | 6066057750 | 27400 | 27350 | 27400 | 27350 | 8 |
| 426 | 20230823 | 131400 | 6065838600 | 27400 | 27400 | 27400 | 27400 | 1 |
| 427 | 20230823 | 131300 | 6065811200 | 27400 | 27350 | 27400 | 27350 | 516 |
| 428 | 20230823 | 131200 | 6051688050 | 27400 | 27350 | 27400 | 27350 | 154 |
| 429 | 20230823 | 131100 | 6047472050 | 27400 | 27350 | 27400 | 27350 | 120 |
| 430 | 20230823 | 131000 | 6044190000 | 27350 | 27350 | 27350 | 27350 | 355 |
| 431 | 20230823 | 130900 | 6034480750 | 27400 | 27350 | 27400 | 27350 | 1470 |
| 432 | 20230823 | 130800 | 5994272650 | 27350 | 27350 | 27350 | 27300 | 912 |
| 433 | 20230823 | 130700 | 5969334600 | 27350 | 27400 | 27400 | 27350 | 275 |
| 434 | 20230823 | 130600 | 5961812950 | 27400 | 27400 | 27400 | 27350 | 344 |
| 435 | 20230823 | 130500 | 5952390150 | 27350 | 27350 | 27400 | 27350 | 535 |
| 436 | 20230823 | 130400 | 5937750150 | 27400 | 27400 | 27450 | 27400 | 895 |
| 437 | 20230823 | 130300 | 5913226750 | 27400 | 27400 | 27450 | 27400 | 348 |
| 438 | 20230823 | 130200 | 5903685950 | 27400 | 27400 | 27450 | 27400 | 610 |
| 439 | 20230823 | 130100 | 5886971200 | 27450 | 27450 | 27450 | 27400 | 1034 |
| 440 | 20230823 | 130000 | 5858589200 | 27450 | 27450 | 27500 | 27450 | 104 |
| 441 | 20230823 | 125900 | 5855734200 | 27500 | 27450 | 27500 | 27450 | 1834 |
| 442 | 20230823 | 125800 | 5805376600 | 27450 | 27450 | 27450 | 27400 | 1346 |
| 443 | 20230823 | 125700 | 5768442800 | 27500 | 27450 | 27500 | 27450 | 2154 |
| 444 | 20230823 | 125600 | 5709209200 | 27450 | 27450 | 27500 | 27450 | 204 |
| 445 | 20230823 | 125500 | 5703604100 | 27450 | 27500 | 27500 | 27450 | 403 |
| 446 | 20230823 | 125400 | 5692535200 | 27450 | 27450 | 27450 | 27450 | 11 |
| 447 | 20230823 | 125300 | 5692233250 | 27450 | 27450 | 27500 | 27450 | 141 |
| 448 | 20230823 | 125200 | 5688362500 | 27450 | 27550 | 27550 | 27450 | 147 |
| 449 | 20230823 | 125100 | 5684321200 | 27500 | 27500 | 27600 | 27500 | 1446 |
| 450 | 20230823 | 125000 | 5644496750 | 27500 | 27500 | 27500 | 27450 | 715 |
| 451 | 20230823 | 124900 | 5624836450 | 27500 | 27500 | 27550 | 27500 | 583 |
| 452 | 20230823 | 124800 | 5608803750 | 27500 | 27500 | 27500 | 27500 | 42 |
| 453 | 20230823 | 124700 | 5607648750 | 27550 | 27450 | 27550 | 27450 | 805 |
| 454 | 20230823 | 124600 | 5585503600 | 27450 | 27500 | 27500 | 27450 | 563 |
| 455 | 20230823 | 124500 | 5570033800 | 27500 | 27500 | 27550 | 27400 | 3665 |
| 456 | 20230823 | 124400 | 5469325550 | 27450 | 27550 | 27550 | 27450 | 1844 |
| 457 | 20230823 | 124300 | 5418628500 | 27550 | 27550 | 27600 | 27550 | 153 |
| 458 | 20230823 | 124200 | 5414412800 | 27550 | 27550 | 27600 | 27550 | 358 |
| 459 | 20230823 | 124100 | 5404549850 | 27550 | 27600 | 27650 | 27550 | 755 |
| 460 | 20230823 | 124000 | 5383717650 | 27600 | 27650 | 27650 | 27600 | 71 |
| 461 | 20230823 | 123900 | 5381756800 | 27650 | 27650 | 27650 | 27650 | 43 |
| 462 | 20230823 | 123800 | 5380567850 | 27650 | 27650 | 27650 | 27600 | 192 |
| 463 | 20230823 | 123700 | 5375260450 | 27650 | 27700 | 27700 | 27650 | 512 |
| 464 | 20230823 | 123600 | 5361093950 | 27700 | 27650 | 27700 | 27650 | 28 |
| 465 | 20230823 | 123500 | 5360319600 | 27650 | 27650 | 27650 | 27500 | 8285 |
| 466 | 20230823 | 123400 | 5131864800 | 27650 | 27700 | 27700 | 27650 | 800 |
| 467 | 20230823 | 123300 | 5109729200 | 27650 | 27700 | 27700 | 27650 | 285 |
| 468 | 20230823 | 123200 | 5101848900 | 27650 | 27650 | 27650 | 27650 | 1057 |
| 469 | 20230823 | 123100 | 5072622850 | 27700 | 27750 | 27750 | 27700 | 3426 |
| 470 | 20230823 | 123000 | 4977624400 | 27750 | 27750 | 27750 | 27750 | 235 |
| 471 | 20230823 | 122900 | 4971103150 | 27750 | 27750 | 27800 | 27750 | 337 |
| 472 | 20230823 | 122800 | 4961745450 | 27750 | 27750 | 27800 | 27750 | 130 |
| 473 | 20230823 | 122700 | 4958137100 | 27750 | 27750 | 27750 | 27750 | 45 |
| 474 | 20230823 | 122600 | 4956888350 | 27800 | 27800 | 27800 | 27800 | 1033 |
| 475 | 20230823 | 122500 | 4928170950 | 27850 | 27850 | 27900 | 27800 | 112 |
| 476 | 20230823 | 122400 | 4925052150 | 27800 | 27850 | 27900 | 27800 | 87 |
| 477 | 20230823 | 122300 | 4922630150 | 27850 | 27850 | 27900 | 27850 | 586 |
| 478 | 20230823 | 122200 | 4906307400 | 27850 | 27850 | 27850 | 27850 | 233 |
| 479 | 20230823 | 122100 | 4899818350 | 27900 | 27900 | 27900 | 27850 | 281 |
| 480 | 20230823 | 122000 | 4891982100 | 27850 | 27850 | 27850 | 27850 | 947 |
| 481 | 20230823 | 121900 | 4865608150 | 27850 | 27900 | 27900 | 27850 | 57 |
| 482 | 20230823 | 121800 | 4864019950 | 27900 | 27850 | 27900 | 27850 | 26 |
| 483 | 20230823 | 121700 | 4863295600 | 27850 | 27850 | 27850 | 27800 | 3036 |
| 484 | 20230823 | 121600 | 4778802900 | 27850 | 27850 | 27850 | 27850 | 85 |
| 485 | 20230823 | 121500 | 4776435650 | 27850 | 27900 | 27900 | 27850 | 53 |
| 486 | 20230823 | 121400 | 4774959400 | 27900 | 27900 | 27900 | 27850 | 387 |
| 487 | 20230823 | 121300 | 4764173500 | 27900 | 27850 | 27900 | 27850 | 85 |
| 488 | 20230823 | 121200 | 4761804900 | 27850 | 27850 | 27850 | 27850 | 25 |
| 489 | 20230823 | 121100 | 4761108650 | 27850 | 27850 | 27900 | 27850 | 274 |
| 490 | 20230823 | 121000 | 4753474450 | 27900 | 27850 | 27900 | 27850 | 52 |
| 491 | 20230823 | 120900 | 4752025700 | 27850 | 27850 | 27850 | 27850 | 61 |
| 492 | 20230823 | 120800 | 4750326850 | 27850 | 27850 | 27900 | 27850 | 772 |
| 493 | 20230823 | 120700 | 4728806650 | 27850 | 27850 | 27900 | 27850 | 173 |
| 494 | 20230823 | 120600 | 4723987250 | 27850 | 27900 | 27900 | 27850 | 103 |
| 495 | 20230823 | 120500 | 4721118450 | 27900 | 27900 | 27900 | 27900 | 2484 |
| 496 | 20230823 | 120400 | 4651814850 | 27900 | 27900 | 27900 | 27900 | 433 |
| 497 | 20230823 | 120300 | 4639734150 | 27900 | 27950 | 27950 | 27900 | 206 |
| 498 | 20230823 | 120200 | 4633983650 | 27950 | 27950 | 28000 | 27950 | 536 |
| 499 | 20230823 | 120100 | 4619001700 | 27950 | 27950 | 27950 | 27950 | 124 |
| 500 | 20230823 | 120000 | 4615535900 | 27950 | 27950 | 28000 | 27950 | 294 |
| 501 | 20230823 | 115900 | 4607318550 | 28000 | 27950 | 28000 | 27950 | 55 |
| 502 | 20230823 | 115800 | 4605778850 | 27950 | 27950 | 27950 | 27950 | 9 |
| 503 | 20230823 | 115700 | 4605527300 | 28000 | 28000 | 28000 | 28000 | 956 |
| 504 | 20230823 | 115600 | 4578759300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 505 | 20230823 | 115500 | 4578759300 | 28050 | 28050 | 28050 | 28050 | 458 |
| 506 | 20230823 | 115400 | 4565912400 | 28050 | 28050 | 28050 | 28000 | 1342 |
| 507 | 20230823 | 115300 | 4528284050 | 28000 | 28000 | 28000 | 28000 | 71 |
| 508 | 20230823 | 115200 | 4526296050 | 28000 | 28000 | 28050 | 28000 | 133 |
| 509 | 20230823 | 115100 | 4522571550 | 28000 | 28000 | 28000 | 28000 | 440 |
| 510 | 20230823 | 115000 | 4510251550 | 28000 | 28050 | 28050 | 28000 | 294 |
| 511 | 20230823 | 114900 | 4502010900 | 28050 | 28050 | 28050 | 28050 | 97 |
| 512 | 20230823 | 114800 | 4499290050 | 28050 | 28100 | 28100 | 28050 | 1746 |
| 513 | 20230823 | 114700 | 4450281700 | 28100 | 28100 | 28100 | 28100 | 61 |
| 514 | 20230823 | 114600 | 4448567600 | 28100 | 28100 | 28150 | 28100 | 151 |
| 515 | 20230823 | 114500 | 4444324450 | 28100 | 28100 | 28100 | 28100 | 329 |
| 516 | 20230823 | 114400 | 4435079550 | 28100 | 28100 | 28100 | 28100 | 6 |
| 517 | 20230823 | 114300 | 4434910950 | 28100 | 28100 | 28100 | 28100 | 325 |
| 518 | 20230823 | 114200 | 4425778450 | 28100 | 28100 | 28150 | 28100 | 296 |
| 519 | 20230823 | 114100 | 4417460200 | 28150 | 28150 | 28200 | 28150 | 425 |
| 520 | 20230823 | 114000 | 4405495050 | 28150 | 28150 | 28150 | 28100 | 492 |
| 521 | 20230823 | 113900 | 4391646700 | 28150 | 28100 | 28150 | 28100 | 560 |
| 522 | 20230823 | 113800 | 4375900700 | 28150 | 28100 | 28150 | 28100 | 26 |
| 523 | 20230823 | 113700 | 4375170050 | 28150 | 28150 | 28150 | 28150 | 22 |
| 524 | 20230823 | 113600 | 4374550750 | 28150 | 28150 | 28150 | 28150 | 532 |
| 525 | 20230823 | 113500 | 4359574950 | 28200 | 28150 | 28200 | 28150 | 38 |
| 526 | 20230823 | 113400 | 4358504250 | 28200 | 28200 | 28200 | 28200 | 73 |
| 527 | 20230823 | 113300 | 4356445650 | 28150 | 28200 | 28200 | 28150 | 288 |
| 528 | 20230823 | 113200 | 4348338350 | 28200 | 28150 | 28200 | 28150 | 386 |
| 529 | 20230823 | 113100 | 4337471850 | 28150 | 28100 | 28150 | 28100 | 99 |
| 530 | 20230823 | 113000 | 4334686250 | 28100 | 28150 | 28150 | 28100 | 265 |
| 531 | 20230823 | 112900 | 4327236650 | 28100 | 28100 | 28100 | 28100 | 18 |
| 532 | 20230823 | 112800 | 4326730850 | 28100 | 28150 | 28150 | 28100 | 132 |
| 533 | 20230823 | 112700 | 4323016300 | 28150 | 28150 | 28200 | 28150 | 290 |
| 534 | 20230823 | 112600 | 4314852650 | 28150 | 28150 | 28150 | 28150 | 38 |
| 535 | 20230823 | 112500 | 4313782950 | 28150 | 28150 | 28150 | 28150 | 200 |
| 536 | 20230823 | 112400 | 4308152950 | 28150 | 28050 | 28150 | 28050 | 771 |
| 537 | 20230823 | 112300 | 4286468050 | 28050 | 28100 | 28100 | 28050 | 31 |
| 538 | 20230823 | 112200 | 4285597900 | 28100 | 28100 | 28100 | 28100 | 173 |
| 539 | 20230823 | 112100 | 4280736600 | 28100 | 28100 | 28100 | 28100 | 798 |
| 540 | 20230823 | 112000 | 4258312800 | 28050 | 28050 | 28050 | 28050 | 150 |
| 541 | 20230823 | 111900 | 4254105300 | 28050 | 28050 | 28050 | 28050 | 308 |
| 542 | 20230823 | 111800 | 4245465900 | 28050 | 28050 | 28050 | 28050 | 100 |
| 543 | 20230823 | 111700 | 4242660900 | 28050 | 28100 | 28100 | 28050 | 147 |
| 544 | 20230823 | 111600 | 4238534250 | 28100 | 28100 | 28100 | 28100 | 562 |
| 545 | 20230823 | 111500 | 4222742050 | 28150 | 28150 | 28150 | 28100 | 123 |
| 546 | 20230823 | 111400 | 4219280300 | 28100 | 28100 | 28100 | 28100 | 102 |
| 547 | 20230823 | 111300 | 4216414100 | 28150 | 28100 | 28150 | 28100 | 380 |
| 548 | 20230823 | 111200 | 4205735600 | 28100 | 28150 | 28150 | 28100 | 214 |
| 549 | 20230823 | 111100 | 4199716100 | 28150 | 28100 | 28150 | 28100 | 341 |
| 550 | 20230823 | 111000 | 4190131600 | 28100 | 28100 | 28150 | 28100 | 983 |
| 551 | 20230823 | 110900 | 4162499300 | 28100 | 28100 | 28100 | 28100 | 46 |
| 552 | 20230823 | 110800 | 4161206700 | 28100 | 28100 | 28100 | 28100 | 115 |
| 553 | 20230823 | 110700 | 4157975200 | 28150 | 28150 | 28150 | 28100 | 745 |
| 554 | 20230823 | 110600 | 4137039450 | 28150 | 28150 | 28150 | 28150 | 602 |
| 555 | 20230823 | 110500 | 4120093150 | 28200 | 28150 | 28200 | 28150 | 207 |
| 556 | 20230823 | 110400 | 4114265600 | 28150 | 28200 | 28200 | 28150 | 334 |
| 557 | 20230823 | 110300 | 4104862950 | 28200 | 28200 | 28200 | 28200 | 409 |
| 558 | 20230823 | 110200 | 4093329150 | 28150 | 28200 | 28200 | 28150 | 397 |
| 559 | 20230823 | 110100 | 4082140000 | 28150 | 28150 | 28150 | 28150 | 364 |
| 560 | 20230823 | 110000 | 4071893400 | 28150 | 28150 | 28150 | 28150 | 46 |
| 561 | 20230823 | 105900 | 4070598500 | 28150 | 28200 | 28200 | 28150 | 51 |
| 562 | 20230823 | 105800 | 4069162800 | 28200 | 28150 | 28200 | 28150 | 548 |
| 563 | 20230823 | 105700 | 4053736450 | 28150 | 28150 | 28200 | 28150 | 111 |
| 564 | 20230823 | 105600 | 4050609450 | 28200 | 28150 | 28200 | 28150 | 283 |
| 565 | 20230823 | 105500 | 4042642850 | 28150 | 28150 | 28200 | 28150 | 650 |
| 566 | 20230823 | 105400 | 4024344350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 567 | 20230823 | 105300 | 4024344350 | 28200 | 28200 | 28200 | 28200 | 513 |
| 568 | 20230823 | 105200 | 4009877750 | 28200 | 28250 | 28250 | 28200 | 499 |
| 569 | 20230823 | 105100 | 3995795200 | 28300 | 28300 | 28300 | 28300 | 11 |
| 570 | 20230823 | 105000 | 3995483900 | 28300 | 28350 | 28350 | 28300 | 1060 |
| 571 | 20230823 | 104900 | 3965457450 | 28350 | 28300 | 28350 | 28250 | 1164 |
| 572 | 20230823 | 104800 | 3932495250 | 28300 | 28250 | 28300 | 28250 | 132 |
| 573 | 20230823 | 104700 | 3928762250 | 28250 | 28250 | 28250 | 28250 | 12 |
| 574 | 20230823 | 104600 | 3928423250 | 28250 | 28200 | 28300 | 28200 | 777 |
| 575 | 20230823 | 104500 | 3906477000 | 28200 | 28250 | 28250 | 28200 | 34 |
| 576 | 20230823 | 104400 | 3905517850 | 28250 | 28250 | 28250 | 28200 | 272 |
| 577 | 20230823 | 104300 | 3897843150 | 28200 | 28200 | 28250 | 28200 | 270 |
| 578 | 20230823 | 104200 | 3890228850 | 28250 | 28250 | 28250 | 28200 | 31 |
| 579 | 20230823 | 104100 | 3889354100 | 28250 | 28200 | 28250 | 28200 | 196 |
| 580 | 20230823 | 104000 | 3883826700 | 28200 | 28150 | 28250 | 28150 | 756 |
| 581 | 20230823 | 103900 | 3862504700 | 28200 | 28150 | 28200 | 28150 | 56 |
| 582 | 20230823 | 103800 | 3860925800 | 28150 | 28150 | 28150 | 28150 | 242 |
| 583 | 20230823 | 103700 | 3854113500 | 28150 | 28150 | 28200 | 28150 | 333 |
| 584 | 20230823 | 103600 | 3844735800 | 28200 | 28150 | 28200 | 28150 | 37 |
| 585 | 20230823 | 103500 | 3843693650 | 28150 | 28150 | 28150 | 28150 | 357 |
| 586 | 20230823 | 103400 | 3833644100 | 28150 | 28150 | 28200 | 28150 | 114 |
| 587 | 20230823 | 103300 | 3830430000 | 28150 | 28150 | 28200 | 28150 | 282 |
| 588 | 20230823 | 103200 | 3822491650 | 28150 | 28250 | 28250 | 28150 | 1304 |
| 589 | 20230823 | 103100 | 3785720250 | 28250 | 28200 | 28250 | 28200 | 34 |
| 590 | 20230823 | 103000 | 3784761000 | 28250 | 28250 | 28250 | 28200 | 22 |
| 591 | 20230823 | 102900 | 3784140200 | 28200 | 28200 | 28250 | 28200 | 567 |
| 592 | 20230823 | 102800 | 3768138450 | 28250 | 28150 | 28250 | 28100 | 1887 |
| 593 | 20230823 | 102700 | 3714981850 | 28100 | 28150 | 28150 | 28100 | 155 |
| 594 | 20230823 | 102600 | 3710619850 | 28150 | 28200 | 28200 | 28150 | 362 |
| 595 | 20230823 | 102500 | 3700423150 | 28200 | 28250 | 28300 | 28200 | 576 |
| 596 | 20230823 | 102400 | 3684155900 | 28250 | 28250 | 28300 | 28250 | 57 |
| 597 | 20230823 | 102300 | 3682545600 | 28250 | 28250 | 28250 | 28250 | 282 |
| 598 | 20230823 | 102200 | 3674579100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 599 | 20230823 | 102100 | 3674579100 | 28250 | 28300 | 28300 | 28250 | 773 |
| 600 | 20230823 | 102000 | 3652705550 | 28300 | 28300 | 28350 | 28300 | 170 |
| 601 | 20230823 | 101900 | 3647893800 | 28300 | 28300 | 28350 | 28300 | 1087 |
| 602 | 20230823 | 101800 | 3617131100 | 28300 | 28350 | 28350 | 28300 | 316 |
| 603 | 20230823 | 101700 | 3608183500 | 28350 | 28400 | 28400 | 28300 | 626 |
| 604 | 20230823 | 101600 | 3590445100 | 28400 | 28400 | 28500 | 28400 | 804 |
| 605 | 20230823 | 101500 | 3567594550 | 28350 | 28350 | 28350 | 28350 | 246 |
| 606 | 20230823 | 101400 | 3560620450 | 28350 | 28300 | 28350 | 28300 | 1206 |
| 607 | 20230823 | 101300 | 3526449900 | 28300 | 28250 | 28300 | 28250 | 56 |
| 608 | 20230823 | 101200 | 3524867800 | 28250 | 28200 | 28250 | 28200 | 360 |
| 609 | 20230823 | 101100 | 3514701950 | 28250 | 28250 | 28250 | 28250 | 222 |
| 610 | 20230823 | 101000 | 3508430450 | 28250 | 28300 | 28300 | 28250 | 175 |
| 611 | 20230823 | 100900 | 3503482950 | 28300 | 28350 | 28350 | 28300 | 685 |
| 612 | 20230823 | 100800 | 3484073350 | 28400 | 28350 | 28400 | 28350 | 546 |
| 613 | 20230823 | 100700 | 3468589950 | 28350 | 28600 | 28600 | 28350 | 2972 |
| 614 | 20230823 | 100600 | 3383736150 | 28600 | 28350 | 28650 | 28350 | 15457 |
| 615 | 20230823 | 100500 | 2943077700 | 28350 | 28400 | 28400 | 28350 | 629 |
| 616 | 20230823 | 100400 | 2925242750 | 28400 | 28400 | 28450 | 28350 | 2034 |
| 617 | 20230823 | 100300 | 2867526100 | 28400 | 28050 | 28400 | 28050 | 3856 |
| 618 | 20230823 | 100200 | 2758762150 | 28050 | 27950 | 28100 | 27950 | 495 |
| 619 | 20230823 | 100100 | 2744887500 | 27900 | 27850 | 27900 | 27850 | 1102 |
| 620 | 20230823 | 100000 | 2714146350 | 27850 | 27850 | 27900 | 27850 | 980 |
| 621 | 20230823 | 095900 | 2686853300 | 27850 | 27850 | 27900 | 27850 | 759 |
| 622 | 20230823 | 095800 | 2665715100 | 27850 | 27900 | 27900 | 27850 | 623 |
| 623 | 20230823 | 095700 | 2648335800 | 27900 | 27900 | 27950 | 27850 | 1307 |
| 624 | 20230823 | 095600 | 2611876600 | 27900 | 27950 | 27950 | 27900 | 314 |
| 625 | 20230823 | 095500 | 2603113400 | 27900 | 27850 | 27900 | 27850 | 580 |
| 626 | 20230823 | 095400 | 2586948000 | 27850 | 27850 | 27900 | 27850 | 515 |
| 627 | 20230823 | 095300 | 2572602700 | 27850 | 27850 | 27900 | 27850 | 745 |
| 628 | 20230823 | 095200 | 2551854300 | 27850 | 27900 | 27900 | 27850 | 344 |
| 629 | 20230823 | 095100 | 2542270600 | 27850 | 27950 | 27950 | 27850 | 2072 |
| 630 | 20230823 | 095000 | 2484505850 | 27900 | 27850 | 27950 | 27850 | 664 |
| 631 | 20230823 | 094900 | 2465993800 | 27800 | 27800 | 27850 | 27800 | 346 |
| 632 | 20230823 | 094800 | 2456373750 | 27800 | 27850 | 27850 | 27800 | 994 |
| 633 | 20230823 | 094700 | 2428704800 | 27850 | 27850 | 27900 | 27850 | 861 |
| 634 | 20230823 | 094600 | 2404703250 | 27850 | 27850 | 27850 | 27800 | 609 |
| 635 | 20230823 | 094500 | 2387767950 | 27850 | 27900 | 27900 | 27850 | 583 |
| 636 | 20230823 | 094400 | 2371505100 | 27900 | 27850 | 27900 | 27850 | 757 |
| 637 | 20230823 | 094300 | 2350402250 | 27900 | 27950 | 27950 | 27850 | 449 |
| 638 | 20230823 | 094200 | 2337878550 | 27950 | 28150 | 28200 | 27950 | 1836 |
| 639 | 20230823 | 094100 | 2286321750 | 28200 | 28000 | 28200 | 28000 | 4581 |
| 640 | 20230823 | 094000 | 2157340950 | 28000 | 27950 | 28000 | 27900 | 237 |
| 641 | 20230823 | 093900 | 2150717550 | 27900 | 27800 | 27900 | 27800 | 2491 |
| 642 | 20230823 | 093800 | 2081312450 | 27800 | 27750 | 27800 | 27750 | 171 |
| 643 | 20230823 | 093700 | 2076563150 | 27750 | 27800 | 27800 | 27750 | 513 |
| 644 | 20230823 | 093600 | 2062319800 | 27800 | 27800 | 27800 | 27750 | 987 |
| 645 | 20230823 | 093500 | 2034908350 | 27800 | 27750 | 27800 | 27750 | 1026 |
| 646 | 20230823 | 093400 | 2006410950 | 27750 | 27850 | 27850 | 27750 | 2197 |
| 647 | 20230823 | 093300 | 1945304100 | 27850 | 28000 | 28000 | 27850 | 2015 |
| 648 | 20230823 | 093200 | 1889103750 | 27950 | 27750 | 28000 | 27750 | 2746 |
| 649 | 20230823 | 093100 | 1812506550 | 27750 | 27850 | 27850 | 27750 | 911 |
| 650 | 20230823 | 093000 | 1787196250 | 27850 | 27900 | 27950 | 27850 | 1892 |
| 651 | 20230823 | 092900 | 1734465700 | 27900 | 28000 | 28000 | 27900 | 530 |
| 652 | 20230823 | 092800 | 1719648300 | 28000 | 28000 | 28050 | 27950 | 1411 |
| 653 | 20230823 | 092700 | 1680153600 | 28000 | 28050 | 28050 | 28000 | 434 |
| 654 | 20230823 | 092600 | 1668001500 | 28050 | 28150 | 28150 | 28000 | 1839 |
| 655 | 20230823 | 092500 | 1616389050 | 28100 | 28150 | 28150 | 28100 | 1376 |
| 656 | 20230823 | 092400 | 1577686050 | 28150 | 28200 | 28200 | 28150 | 601 |
| 657 | 20230823 | 092300 | 1560760600 | 28200 | 28100 | 28200 | 28100 | 888 |
| 658 | 20230823 | 092200 | 1535783550 | 28100 | 28100 | 28150 | 28100 | 1168 |
| 659 | 20230823 | 092100 | 1502962100 | 28100 | 28100 | 28100 | 28050 | 1527 |
| 660 | 20230823 | 092000 | 1460066250 | 28100 | 28150 | 28150 | 28100 | 861 |
| 661 | 20230823 | 091900 | 1435871900 | 28100 | 28150 | 28150 | 28100 | 780 |
| 662 | 20230823 | 091800 | 1413918300 | 28150 | 28200 | 28200 | 28150 | 1094 |
| 663 | 20230823 | 091700 | 1383068750 | 28150 | 28150 | 28150 | 28050 | 2378 |
| 664 | 20230823 | 091600 | 1316233950 | 28100 | 28250 | 28250 | 28100 | 7534 |
| 665 | 20230823 | 091500 | 1104163650 | 28250 | 28400 | 28400 | 28250 | 2551 |
| 666 | 20230823 | 091400 | 1031814500 | 28400 | 28250 | 28450 | 28250 | 3575 |
| 667 | 20230823 | 091300 | 930445750 | 28250 | 28150 | 28250 | 28100 | 1655 |
| 668 | 20230823 | 091200 | 883809800 | 28150 | 28250 | 28300 | 28050 | 4711 |
| 669 | 20230823 | 091100 | 751205500 | 28250 | 28250 | 28300 | 28250 | 960 |
| 670 | 20230823 | 091000 | 724084400 | 28250 | 28350 | 28350 | 28250 | 1721 |
| 671 | 20230823 | 090900 | 675406450 | 28350 | 28500 | 28500 | 28350 | 3519 |
| 672 | 20230823 | 090800 | 575317150 | 28500 | 28500 | 28550 | 28400 | 1862 |
| 673 | 20230823 | 090700 | 522377900 | 28550 | 28650 | 28700 | 28550 | 1294 |
| 674 | 20230823 | 090600 | 485321050 | 28650 | 28500 | 28700 | 28500 | 1801 |
| 675 | 20230823 | 090500 | 433837050 | 28500 | 28400 | 28500 | 28300 | 1427 |
| 676 | 20230823 | 090400 | 393257850 | 28350 | 28400 | 28400 | 28250 | 1518 |
| 677 | 20230823 | 090300 | 350298500 | 28350 | 28350 | 28400 | 28300 | 2093 |
| 678 | 20230823 | 090200 | 290960200 | 28350 | 28350 | 28450 | 28300 | 1801 |
| 679 | 20230823 | 090100 | 239899000 | 28300 | 28600 | 28850 | 28250 | 4658 |
| 680 | 20230823 | 090000 | 106301350 | 28550 | 28300 | 28600 | 28250 | 3655 |