36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 201100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 3 | 20230824 | 201000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230824 | 200900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230824 | 200800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230824 | 200700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230824 | 200600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230824 | 200500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230824 | 200400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230824 | 200300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230824 | 200200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230824 | 200100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230824 | 200000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230824 | 195900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230824 | 195800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230824 | 195700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230824 | 195600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230824 | 195500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230824 | 195400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230824 | 195300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230824 | 195200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230824 | 195100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230824 | 195000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230824 | 194900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230824 | 194800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230824 | 194700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230824 | 194600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230824 | 194500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230824 | 194400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230824 | 194300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230824 | 194200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230824 | 194100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 33 | 20230824 | 194000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230824 | 193900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230824 | 193800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230824 | 193700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230824 | 193600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230824 | 193500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230824 | 193400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230824 | 193300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230824 | 193200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230824 | 193100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230824 | 193000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230824 | 192900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230824 | 192800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230824 | 192700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230824 | 192600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230824 | 192500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230824 | 192400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230824 | 192300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230824 | 192200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230824 | 192100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230824 | 192000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230824 | 191900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230824 | 191800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230824 | 191700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230824 | 191600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230824 | 191500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230824 | 191400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230824 | 191300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230824 | 191200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230824 | 191100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 63 | 20230824 | 191000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230824 | 190900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230824 | 190800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230824 | 190700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230824 | 190600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230824 | 190500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230824 | 190400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230824 | 190300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230824 | 190200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230824 | 190100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230824 | 190000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230824 | 185900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230824 | 185800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230824 | 185700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230824 | 185600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230824 | 185500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230824 | 185400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230824 | 185300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230824 | 185200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230824 | 185100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230824 | 185000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230824 | 184900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230824 | 184800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230824 | 184700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230824 | 184600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230824 | 184500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230824 | 184400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230824 | 184300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230824 | 184200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230824 | 184100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 93 | 20230824 | 184000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230824 | 183900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230824 | 183800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230824 | 183700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230824 | 183600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230824 | 183500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230824 | 183400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230824 | 183300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230824 | 183200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230824 | 183100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230824 | 183000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230824 | 182900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230824 | 182800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230824 | 182700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230824 | 182600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230824 | 182500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230824 | 182400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230824 | 182300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230824 | 182200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230824 | 182100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230824 | 182000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230824 | 181900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230824 | 181800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230824 | 181700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230824 | 181600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230824 | 181500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230824 | 181400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230824 | 181300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230824 | 181200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230824 | 181100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 123 | 20230824 | 181000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230824 | 180900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230824 | 180800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230824 | 180700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230824 | 180600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230824 | 180500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230824 | 180400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230824 | 180300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230824 | 180200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230824 | 180100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230824 | 180000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230824 | 175900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230824 | 175800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230824 | 175700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230824 | 175600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230824 | 175500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230824 | 175400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230824 | 175300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230824 | 175200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230824 | 175100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230824 | 175000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230824 | 174900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230824 | 174800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230824 | 174700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230824 | 174600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230824 | 174500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230824 | 174400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230824 | 174300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230824 | 174200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230824 | 174100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 153 | 20230824 | 174000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230824 | 173900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230824 | 173800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230824 | 173700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230824 | 173600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230824 | 173500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230824 | 173400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230824 | 173300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230824 | 173200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230824 | 173100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230824 | 173000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230824 | 172900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230824 | 172800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230824 | 172700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230824 | 172600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230824 | 172500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230824 | 172400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230824 | 172300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230824 | 172200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230824 | 172100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230824 | 172000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230824 | 171900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230824 | 171800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230824 | 171700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230824 | 171600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230824 | 171500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230824 | 171400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230824 | 171300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230824 | 171200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230824 | 171100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 183 | 20230824 | 171000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230824 | 170900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20230824 | 170800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20230824 | 170700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20230824 | 170600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20230824 | 170500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20230824 | 170400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20230824 | 170300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20230824 | 170200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20230824 | 170100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20230824 | 170000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20230824 | 165900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20230824 | 165800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20230824 | 165700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20230824 | 165600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20230824 | 165500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20230824 | 165400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20230824 | 165300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20230824 | 165200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20230824 | 165100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20230824 | 165000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20230824 | 164900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20230824 | 164800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20230824 | 164700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20230824 | 164600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20230824 | 164500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20230824 | 164400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20230824 | 164300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20230824 | 164200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20230824 | 164100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 213 | 20230824 | 164000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20230824 | 163900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20230824 | 163800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20230824 | 163700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20230824 | 163600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20230824 | 163500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20230824 | 163400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230824 | 163300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20230824 | 163200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20230824 | 163100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20230824 | 163000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20230824 | 162900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20230824 | 162800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20230824 | 162700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20230824 | 162600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20230824 | 162500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20230824 | 162400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20230824 | 162300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20230824 | 162200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20230824 | 162100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20230824 | 162000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20230824 | 161900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20230824 | 161800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20230824 | 161700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20230824 | 161600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20230824 | 161500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20230824 | 161400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20230824 | 161300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20230824 | 161200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20230824 | 161100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 243 | 20230824 | 161000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20230824 | 160900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20230824 | 160800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20230824 | 160700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20230824 | 160600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20230824 | 160500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20230824 | 160400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20230824 | 160300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20230824 | 160200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20230824 | 160100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20230824 | 160000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20230824 | 155900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20230824 | 155800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20230824 | 155700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20230824 | 155600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20230824 | 155500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20230824 | 155400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20230824 | 155300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20230824 | 155200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20230824 | 155100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20230824 | 155000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20230824 | 154900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20230824 | 154800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20230824 | 154700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20230824 | 154600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20230824 | 154500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20230824 | 154400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20230824 | 154300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20230824 | 154200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20230824 | 154100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 273 | 20230824 | 154000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20230824 | 153900 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20230824 | 153800 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20230824 | 153700 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20230824 | 153600 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20230824 | 153500 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20230824 | 153400 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20230824 | 153300 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20230824 | 153200 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20230824 | 153100 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20230824 | 153000 | 3561140300 | 43650 | 43650 | 43650 | 43650 | 3232 |
| 284 | 20230824 | 152900 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20230824 | 152800 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20230824 | 152700 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20230824 | 152600 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20230824 | 152500 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20230824 | 152400 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20230824 | 152300 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20230824 | 152200 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20230824 | 152100 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20230824 | 152000 | 3420063500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20230824 | 151900 | 3420063500 | 43700 | 43750 | 43750 | 43700 | 121 |
| 295 | 20230824 | 151800 | 3414775100 | 43750 | 43700 | 43750 | 43700 | 152 |
| 296 | 20230824 | 151700 | 3408131250 | 43750 | 43700 | 43750 | 43700 | 39 |
| 297 | 20230824 | 151600 | 3406425750 | 43700 | 43750 | 43750 | 43700 | 1020 |
| 298 | 20230824 | 151500 | 3361823950 | 43750 | 43750 | 43800 | 43750 | 79 |
| 299 | 20230824 | 151400 | 3358364650 | 43800 | 43800 | 43800 | 43750 | 105 |
| 300 | 20230824 | 151300 | 3353766550 | 43800 | 43750 | 43800 | 43750 | 119 |
| 301 | 20230824 | 151200 | 3348559800 | 43800 | 43750 | 43800 | 43750 | 253 |
| 302 | 20230824 | 151100 | 3337486100 | 43800 | 43750 | 43800 | 43750 | 64 |
| 303 | 20230824 | 151000 | 3334683850 | 43800 | 43800 | 43800 | 43750 | 347 |
| 304 | 20230824 | 150900 | 3319485500 | 43750 | 43850 | 43850 | 43750 | 603 |
| 305 | 20230824 | 150800 | 3293084850 | 43800 | 43850 | 43900 | 43800 | 372 |
| 306 | 20230824 | 150700 | 3276774900 | 43850 | 43850 | 43850 | 43800 | 57 |
| 307 | 20230824 | 150600 | 3274276300 | 43850 | 43850 | 43900 | 43800 | 547 |
| 308 | 20230824 | 150500 | 3250306150 | 43900 | 43850 | 43900 | 43850 | 266 |
| 309 | 20230824 | 150400 | 3238640850 | 43900 | 43900 | 43900 | 43850 | 93 |
| 310 | 20230824 | 150300 | 3234561850 | 43850 | 43850 | 43900 | 43850 | 121 |
| 311 | 20230824 | 150200 | 3229252500 | 43900 | 43900 | 43900 | 43850 | 118 |
| 312 | 20230824 | 150100 | 3224078050 | 43900 | 43800 | 43900 | 43800 | 102 |
| 313 | 20230824 | 150000 | 3219608250 | 43900 | 43850 | 43900 | 43800 | 41 |
| 314 | 20230824 | 145900 | 3217810850 | 43850 | 43850 | 43900 | 43800 | 53 |
| 315 | 20230824 | 145800 | 3215487650 | 43800 | 43850 | 43900 | 43800 | 66 |
| 316 | 20230824 | 145700 | 3212593550 | 43900 | 43900 | 43900 | 43800 | 213 |
| 317 | 20230824 | 145600 | 3203253600 | 43850 | 43850 | 43900 | 43850 | 53 |
| 318 | 20230824 | 145500 | 3200929350 | 43900 | 43850 | 43900 | 43850 | 112 |
| 319 | 20230824 | 145400 | 3196015450 | 43900 | 43850 | 43900 | 43850 | 74 |
| 320 | 20230824 | 145300 | 3192769950 | 43900 | 43900 | 43900 | 43850 | 166 |
| 321 | 20230824 | 145200 | 3185488300 | 43900 | 43850 | 43900 | 43850 | 136 |
| 322 | 20230824 | 145100 | 3179521800 | 43850 | 43900 | 43900 | 43850 | 446 |
| 323 | 20230824 | 145000 | 3159963450 | 43900 | 43900 | 43950 | 43900 | 137 |
| 324 | 20230824 | 144900 | 3153949100 | 43900 | 43950 | 44000 | 43900 | 599 |
| 325 | 20230824 | 144800 | 3127623550 | 43950 | 43950 | 44000 | 43950 | 48 |
| 326 | 20230824 | 144700 | 3125513450 | 44000 | 44000 | 44000 | 43950 | 147 |
| 327 | 20230824 | 144600 | 3119047000 | 43950 | 44000 | 44000 | 43950 | 113 |
| 328 | 20230824 | 144500 | 3114078450 | 43950 | 44000 | 44000 | 43950 | 43 |
| 329 | 20230824 | 144400 | 3112188000 | 43950 | 43950 | 43950 | 43900 | 295 |
| 330 | 20230824 | 144300 | 3099224450 | 43950 | 43900 | 43950 | 43900 | 80 |
| 331 | 20230824 | 144200 | 3095712100 | 43900 | 43950 | 43950 | 43850 | 126 |
| 332 | 20230824 | 144100 | 3090180500 | 43900 | 43850 | 43950 | 43850 | 314 |
| 333 | 20230824 | 144000 | 3076397150 | 43900 | 43950 | 43950 | 43900 | 87 |
| 334 | 20230824 | 143900 | 3072577450 | 43900 | 43900 | 43950 | 43900 | 109 |
| 335 | 20230824 | 143800 | 3067789800 | 43900 | 43900 | 43950 | 43900 | 135 |
| 336 | 20230824 | 143700 | 3061861550 | 43900 | 43850 | 43900 | 43850 | 146 |
| 337 | 20230824 | 143600 | 3055453200 | 43850 | 43850 | 43900 | 43850 | 55 |
| 338 | 20230824 | 143500 | 3053041150 | 43850 | 43900 | 43950 | 43850 | 269 |
| 339 | 20230824 | 143400 | 3041231250 | 43900 | 43850 | 43950 | 43850 | 309 |
| 340 | 20230824 | 143300 | 3027673400 | 43800 | 43800 | 43850 | 43800 | 100 |
| 341 | 20230824 | 143200 | 3023291650 | 43850 | 43800 | 43850 | 43800 | 56 |
| 342 | 20230824 | 143100 | 3020836800 | 43850 | 43900 | 43900 | 43850 | 223 |
| 343 | 20230824 | 143000 | 3011055000 | 43900 | 43850 | 43900 | 43850 | 249 |
| 344 | 20230824 | 142900 | 3000125600 | 43850 | 43850 | 43900 | 43850 | 140 |
| 345 | 20230824 | 142800 | 2993984050 | 43850 | 43850 | 43850 | 43850 | 28 |
| 346 | 20230824 | 142700 | 2992756250 | 43850 | 43850 | 43900 | 43850 | 67 |
| 347 | 20230824 | 142600 | 2989816500 | 43850 | 43850 | 43900 | 43850 | 42 |
| 348 | 20230824 | 142500 | 2987974750 | 43900 | 43850 | 43900 | 43850 | 284 |
| 349 | 20230824 | 142400 | 2975519100 | 43900 | 43950 | 43950 | 43900 | 175 |
| 350 | 20230824 | 142300 | 2967831700 | 43950 | 43950 | 43950 | 43950 | 85 |
| 351 | 20230824 | 142200 | 2964095950 | 43950 | 44000 | 44000 | 43950 | 51 |
| 352 | 20230824 | 142100 | 2961852700 | 44000 | 44000 | 44050 | 43950 | 124 |
| 353 | 20230824 | 142000 | 2956397250 | 44000 | 43950 | 44050 | 43950 | 128 |
| 354 | 20230824 | 141900 | 2950766450 | 43950 | 43950 | 44000 | 43950 | 118 |
| 355 | 20230824 | 141800 | 2945575750 | 43950 | 43950 | 44100 | 43950 | 216 |
| 356 | 20230824 | 141700 | 2936072550 | 44000 | 44000 | 44000 | 43950 | 76 |
| 357 | 20230824 | 141600 | 2932731100 | 44000 | 44050 | 44100 | 44000 | 166 |
| 358 | 20230824 | 141500 | 2925425350 | 44050 | 44050 | 44100 | 44000 | 267 |
| 359 | 20230824 | 141400 | 2913661850 | 44050 | 44000 | 44100 | 44000 | 97 |
| 360 | 20230824 | 141300 | 2909389600 | 44000 | 44050 | 44100 | 44000 | 118 |
| 361 | 20230824 | 141200 | 2904193300 | 44100 | 44050 | 44100 | 44000 | 131 |
| 362 | 20230824 | 141100 | 2898423300 | 44050 | 44000 | 44050 | 43950 | 186 |
| 363 | 20230824 | 141000 | 2890234100 | 43950 | 43950 | 44000 | 43950 | 91 |
| 364 | 20230824 | 140900 | 2886231700 | 43950 | 43900 | 44000 | 43900 | 137 |
| 365 | 20230824 | 140800 | 2880211400 | 43950 | 43950 | 44000 | 43900 | 127 |
| 366 | 20230824 | 140700 | 2874628700 | 43950 | 43950 | 44000 | 43950 | 100 |
| 367 | 20230824 | 140600 | 2870231550 | 43950 | 43950 | 44000 | 43950 | 82 |
| 368 | 20230824 | 140500 | 2866627400 | 43950 | 43950 | 44000 | 43900 | 175 |
| 369 | 20230824 | 140400 | 2858940200 | 43900 | 43950 | 43950 | 43850 | 146 |
| 370 | 20230824 | 140300 | 2852529050 | 43950 | 43950 | 43950 | 43900 | 264 |
| 371 | 20230824 | 140200 | 2840938450 | 43950 | 43950 | 43950 | 43950 | 86 |
| 372 | 20230824 | 140100 | 2837158750 | 44000 | 43950 | 44000 | 43900 | 87 |
| 373 | 20230824 | 140000 | 2833335600 | 43900 | 43950 | 44000 | 43900 | 68 |
| 374 | 20230824 | 135900 | 2830346600 | 43950 | 43950 | 44000 | 43950 | 94 |
| 375 | 20230824 | 135800 | 2826212150 | 44000 | 44050 | 44050 | 43950 | 153 |
| 376 | 20230824 | 135700 | 2819478950 | 44000 | 44050 | 44100 | 44000 | 128 |
| 377 | 20230824 | 135600 | 2813842400 | 44100 | 43950 | 44100 | 43950 | 896 |
| 378 | 20230824 | 135500 | 2774377600 | 44000 | 43900 | 44000 | 43900 | 62 |
| 379 | 20230824 | 135400 | 2771651900 | 43950 | 44000 | 44050 | 43950 | 124 |
| 380 | 20230824 | 135300 | 2766199350 | 44000 | 44000 | 44050 | 43950 | 78 |
| 381 | 20230824 | 135200 | 2762766150 | 44000 | 44000 | 44000 | 43950 | 94 |
| 382 | 20230824 | 135100 | 2758630300 | 44000 | 43950 | 44000 | 43950 | 126 |
| 383 | 20230824 | 135000 | 2753090200 | 44000 | 44050 | 44050 | 43950 | 143 |
| 384 | 20230824 | 134900 | 2746796250 | 44000 | 43950 | 44000 | 43950 | 202 |
| 385 | 20230824 | 134800 | 2737911100 | 43950 | 43950 | 44000 | 43900 | 85 |
| 386 | 20230824 | 134700 | 2734174650 | 43950 | 44000 | 44000 | 43900 | 101 |
| 387 | 20230824 | 134600 | 2729736650 | 43950 | 43950 | 43950 | 43950 | 129 |
| 388 | 20230824 | 134500 | 2724067100 | 43950 | 43900 | 43950 | 43900 | 118 |
| 389 | 20230824 | 134400 | 2718882350 | 43900 | 43950 | 44000 | 43900 | 155 |
| 390 | 20230824 | 134300 | 2712069100 | 43900 | 43900 | 43900 | 43900 | 123 |
| 391 | 20230824 | 134200 | 2706669400 | 43900 | 43900 | 43950 | 43900 | 58 |
| 392 | 20230824 | 134100 | 2704121200 | 43900 | 43950 | 43950 | 43900 | 53 |
| 393 | 20230824 | 134000 | 2701793300 | 43900 | 43900 | 43950 | 43900 | 79 |
| 394 | 20230824 | 133900 | 2698323400 | 43900 | 43950 | 44000 | 43900 | 205 |
| 395 | 20230824 | 133800 | 2689312450 | 43950 | 43950 | 44000 | 43950 | 34 |
| 396 | 20230824 | 133700 | 2687817900 | 44000 | 43950 | 44000 | 43950 | 117 |
| 397 | 20230824 | 133600 | 2682673950 | 43950 | 43950 | 44000 | 43950 | 63 |
| 398 | 20230824 | 133500 | 2679903300 | 43950 | 43950 | 44000 | 43950 | 138 |
| 399 | 20230824 | 133400 | 2673837950 | 43950 | 43950 | 44000 | 43950 | 135 |
| 400 | 20230824 | 133300 | 2667899200 | 43950 | 43950 | 44000 | 43950 | 69 |
| 401 | 20230824 | 133200 | 2664864850 | 43950 | 43950 | 43950 | 43900 | 135 |
| 402 | 20230824 | 133100 | 2658932200 | 44000 | 43900 | 44000 | 43900 | 153 |
| 403 | 20230824 | 133000 | 2652208850 | 43900 | 43950 | 44000 | 43900 | 104 |
| 404 | 20230824 | 132900 | 2647638100 | 44000 | 44000 | 44000 | 43950 | 52 |
| 405 | 20230824 | 132800 | 2645351750 | 43950 | 43950 | 44000 | 43950 | 120 |
| 406 | 20230824 | 132700 | 2640076000 | 44000 | 43950 | 44000 | 43950 | 88 |
| 407 | 20230824 | 132600 | 2636208100 | 44000 | 44000 | 44000 | 43950 | 126 |
| 408 | 20230824 | 132500 | 2630665300 | 43950 | 43950 | 44000 | 43900 | 139 |
| 409 | 20230824 | 132400 | 2624556550 | 43900 | 43950 | 43950 | 43900 | 137 |
| 410 | 20230824 | 132300 | 2618542000 | 43950 | 43850 | 43950 | 43850 | 188 |
| 411 | 20230824 | 132200 | 2610289550 | 43800 | 43900 | 43900 | 43800 | 69 |
| 412 | 20230824 | 132100 | 2607262400 | 43800 | 43800 | 43900 | 43800 | 43 |
| 413 | 20230824 | 132000 | 2605377750 | 43900 | 43850 | 43900 | 43850 | 119 |
| 414 | 20230824 | 131900 | 2600159000 | 43850 | 43800 | 43850 | 43800 | 170 |
| 415 | 20230824 | 131800 | 2592707850 | 43750 | 43750 | 43800 | 43750 | 79 |
| 416 | 20230824 | 131700 | 2589251050 | 43750 | 43750 | 43850 | 43750 | 104 |
| 417 | 20230824 | 131600 | 2584696500 | 43750 | 43750 | 43850 | 43750 | 119 |
| 418 | 20230824 | 131500 | 2579485050 | 43850 | 43800 | 43850 | 43800 | 385 |
| 419 | 20230824 | 131400 | 2562620350 | 43800 | 43850 | 43900 | 43800 | 74 |
| 420 | 20230824 | 131300 | 2559373800 | 43900 | 43900 | 43950 | 43850 | 122 |
| 421 | 20230824 | 131200 | 2554022850 | 43950 | 43900 | 43950 | 43900 | 64 |
| 422 | 20230824 | 131100 | 2551211500 | 43950 | 43900 | 44000 | 43900 | 75 |
| 423 | 20230824 | 131000 | 2547914200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 424 | 20230824 | 130900 | 2547914200 | 43950 | 43900 | 43950 | 43850 | 245 |
| 425 | 20230824 | 130800 | 2537153750 | 43950 | 43850 | 43950 | 43850 | 93 |
| 426 | 20230824 | 130700 | 2533070500 | 43850 | 43850 | 43850 | 43850 | 4 |
| 427 | 20230824 | 130600 | 2532895100 | 43900 | 43850 | 43900 | 43800 | 82 |
| 428 | 20230824 | 130500 | 2529298700 | 43800 | 43850 | 43950 | 43800 | 139 |
| 429 | 20230824 | 130400 | 2523200100 | 43850 | 43900 | 43900 | 43850 | 3 |
| 430 | 20230824 | 130300 | 2523068500 | 43850 | 43850 | 43950 | 43800 | 83 |
| 431 | 20230824 | 130200 | 2519427100 | 43850 | 43850 | 43900 | 43850 | 113 |
| 432 | 20230824 | 130100 | 2514469550 | 43850 | 43950 | 44000 | 43850 | 90 |
| 433 | 20230824 | 130000 | 2510519400 | 43850 | 43900 | 43950 | 43850 | 54 |
| 434 | 20230824 | 125900 | 2508147950 | 43800 | 43800 | 43850 | 43800 | 75 |
| 435 | 20230824 | 125800 | 2504859450 | 43800 | 43850 | 43850 | 43800 | 67 |
| 436 | 20230824 | 125700 | 2501922300 | 43850 | 43800 | 43850 | 43800 | 40 |
| 437 | 20230824 | 125600 | 2500169250 | 43900 | 43850 | 43900 | 43800 | 60 |
| 438 | 20230824 | 125500 | 2497536950 | 43850 | 43850 | 43850 | 43800 | 60 |
| 439 | 20230824 | 125400 | 2494906850 | 43850 | 43800 | 43850 | 43800 | 106 |
| 440 | 20230824 | 125300 | 2490261950 | 43850 | 43800 | 43900 | 43800 | 89 |
| 441 | 20230824 | 125200 | 2486359600 | 43900 | 43800 | 43900 | 43800 | 59 |
| 442 | 20230824 | 125100 | 2483771800 | 43850 | 43800 | 43900 | 43800 | 94 |
| 443 | 20230824 | 125000 | 2479649550 | 43800 | 43850 | 43900 | 43800 | 124 |
| 444 | 20230824 | 124900 | 2474215250 | 43850 | 43800 | 43850 | 43800 | 53 |
| 445 | 20230824 | 124800 | 2471892100 | 43800 | 43800 | 43850 | 43800 | 245 |
| 446 | 20230824 | 124700 | 2461156450 | 43800 | 43850 | 43850 | 43800 | 79 |
| 447 | 20230824 | 124600 | 2457693150 | 43850 | 43850 | 43900 | 43850 | 151 |
| 448 | 20230824 | 124500 | 2451069450 | 43850 | 43850 | 43900 | 43850 | 90 |
| 449 | 20230824 | 124400 | 2447121150 | 43900 | 43850 | 43900 | 43850 | 43 |
| 450 | 20230824 | 124300 | 2445235350 | 43900 | 43900 | 43900 | 43900 | 121 |
| 451 | 20230824 | 124200 | 2439923450 | 43900 | 43900 | 43900 | 43900 | 104 |
| 452 | 20230824 | 124100 | 2435357850 | 43950 | 43950 | 43950 | 43900 | 62 |
| 453 | 20230824 | 124000 | 2432633950 | 43950 | 43950 | 43950 | 43950 | 43 |
| 454 | 20230824 | 123900 | 2430744100 | 43900 | 43900 | 43900 | 43900 | 123 |
| 455 | 20230824 | 123800 | 2425344400 | 43950 | 43900 | 43950 | 43900 | 88 |
| 456 | 20230824 | 123700 | 2421478550 | 43900 | 43900 | 43950 | 43900 | 72 |
| 457 | 20230824 | 123600 | 2418315750 | 43850 | 43850 | 43850 | 43850 | 47 |
| 458 | 20230824 | 123500 | 2416254800 | 43950 | 43900 | 43950 | 43850 | 134 |
| 459 | 20230824 | 123400 | 2410370450 | 43900 | 43950 | 43950 | 43900 | 57 |
| 460 | 20230824 | 123300 | 2407866400 | 43950 | 43900 | 43950 | 43900 | 121 |
| 461 | 20230824 | 123200 | 2402554250 | 43900 | 43950 | 43950 | 43900 | 96 |
| 462 | 20230824 | 123100 | 2398337800 | 43950 | 43950 | 43950 | 43950 | 60 |
| 463 | 20230824 | 123000 | 2395700800 | 43900 | 43950 | 43950 | 43900 | 382 |
| 464 | 20230824 | 122900 | 2378929250 | 43950 | 43950 | 43950 | 43950 | 31 |
| 465 | 20230824 | 122800 | 2377566800 | 43950 | 44000 | 44000 | 43950 | 98 |
| 466 | 20230824 | 122700 | 2373259650 | 43950 | 43900 | 44000 | 43900 | 74 |
| 467 | 20230824 | 122600 | 2370010150 | 43950 | 44000 | 44000 | 43900 | 67 |
| 468 | 20230824 | 122500 | 2367063850 | 43950 | 43950 | 43950 | 43950 | 16 |
| 469 | 20230824 | 122400 | 2366360650 | 44000 | 43950 | 44000 | 43900 | 207 |
| 470 | 20230824 | 122300 | 2357261450 | 43950 | 43950 | 44000 | 43950 | 70 |
| 471 | 20230824 | 122200 | 2354182850 | 43950 | 43950 | 43950 | 43950 | 4 |
| 472 | 20230824 | 122100 | 2354007050 | 43950 | 43950 | 44000 | 43950 | 103 |
| 473 | 20230824 | 122000 | 2349478300 | 43950 | 43900 | 43950 | 43850 | 280 |
| 474 | 20230824 | 121900 | 2337181450 | 43900 | 43950 | 43950 | 43850 | 848 |
| 475 | 20230824 | 121800 | 2299953450 | 43950 | 43950 | 44000 | 43900 | 60 |
| 476 | 20230824 | 121700 | 2297315650 | 43950 | 43950 | 44000 | 43900 | 503 |
| 477 | 20230824 | 121600 | 2275219500 | 43950 | 43950 | 43950 | 43900 | 71 |
| 478 | 20230824 | 121500 | 2272101600 | 43950 | 44000 | 44000 | 43900 | 2591 |
| 479 | 20230824 | 121400 | 2158119100 | 44000 | 44050 | 44100 | 44000 | 107 |
| 480 | 20230824 | 121300 | 2153405150 | 44000 | 44050 | 44050 | 44000 | 621 |
| 481 | 20230824 | 121200 | 2126050900 | 44100 | 44100 | 44200 | 44100 | 645 |
| 482 | 20230824 | 121100 | 2097599000 | 44150 | 44200 | 44200 | 44100 | 25 |
| 483 | 20230824 | 121000 | 2096495300 | 44150 | 44100 | 44150 | 44100 | 100 |
| 484 | 20230824 | 120900 | 2092082750 | 44100 | 44100 | 44200 | 44100 | 193 |
| 485 | 20230824 | 120800 | 2083560800 | 44100 | 44100 | 44150 | 44100 | 71 |
| 486 | 20230824 | 120700 | 2080428800 | 44150 | 44150 | 44200 | 44100 | 90 |
| 487 | 20230824 | 120600 | 2076456000 | 44100 | 44200 | 44200 | 44100 | 190 |
| 488 | 20230824 | 120500 | 2068065050 | 44100 | 44100 | 44150 | 44100 | 73 |
| 489 | 20230824 | 120400 | 2064845450 | 44150 | 44200 | 44200 | 44100 | 70 |
| 490 | 20230824 | 120300 | 2061754200 | 44100 | 44200 | 44200 | 44100 | 79 |
| 491 | 20230824 | 120200 | 2058264900 | 44100 | 44150 | 44150 | 44100 | 99 |
| 492 | 20230824 | 120100 | 2053896350 | 44150 | 44100 | 44200 | 44100 | 228 |
| 493 | 20230824 | 120000 | 2043836500 | 44150 | 44200 | 44200 | 44100 | 107 |
| 494 | 20230824 | 115900 | 2039109450 | 44100 | 44150 | 44150 | 44100 | 50 |
| 495 | 20230824 | 115800 | 2036902750 | 44150 | 44200 | 44250 | 44150 | 58 |
| 496 | 20230824 | 115700 | 2034338300 | 44150 | 44100 | 44200 | 44100 | 138 |
| 497 | 20230824 | 115600 | 2028247500 | 44200 | 44200 | 44200 | 44100 | 85 |
| 498 | 20230824 | 115500 | 2024492850 | 44200 | 44100 | 44200 | 44100 | 67 |
| 499 | 20230824 | 115400 | 2021534650 | 44100 | 44150 | 44200 | 44100 | 79 |
| 500 | 20230824 | 115300 | 2018048900 | 44100 | 44150 | 44150 | 44100 | 117 |
| 501 | 20230824 | 115200 | 2012887000 | 44100 | 44150 | 44150 | 44100 | 72 |
| 502 | 20230824 | 115100 | 2009708400 | 44150 | 44200 | 44200 | 44150 | 16 |
| 503 | 20230824 | 115000 | 2009001950 | 44150 | 44100 | 44150 | 44100 | 231 |
| 504 | 20230824 | 114900 | 1998811650 | 44100 | 44150 | 44150 | 44100 | 189 |
| 505 | 20230824 | 114800 | 1990471300 | 44100 | 44150 | 44150 | 44100 | 49 |
| 506 | 20230824 | 114700 | 1988309400 | 44150 | 44100 | 44150 | 44100 | 60 |
| 507 | 20230824 | 114600 | 1985660950 | 44150 | 44200 | 44200 | 44100 | 255 |
| 508 | 20230824 | 114500 | 1974404250 | 44150 | 44150 | 44250 | 44150 | 113 |
| 509 | 20230824 | 114400 | 1969412050 | 44150 | 44150 | 44250 | 44150 | 186 |
| 510 | 20230824 | 114300 | 1961190750 | 44150 | 44100 | 44250 | 44100 | 303 |
| 511 | 20230824 | 114200 | 1947822450 | 44100 | 44200 | 44200 | 44100 | 519 |
| 512 | 20230824 | 114100 | 1924910300 | 44200 | 44200 | 44250 | 44200 | 187 |
| 513 | 20230824 | 114000 | 1916642100 | 44200 | 44200 | 44250 | 44200 | 84 |
| 514 | 20230824 | 113900 | 1912929250 | 44200 | 44200 | 44200 | 44150 | 98 |
| 515 | 20230824 | 113800 | 1908599400 | 44200 | 44200 | 44250 | 44200 | 134 |
| 516 | 20230824 | 113700 | 1902673400 | 44250 | 44200 | 44250 | 44200 | 76 |
| 517 | 20230824 | 113600 | 1899311450 | 44250 | 44150 | 44250 | 44150 | 360 |
| 518 | 20230824 | 113500 | 1883402200 | 44100 | 44100 | 44100 | 44100 | 36 |
| 519 | 20230824 | 113400 | 1881814600 | 44100 | 44050 | 44150 | 44050 | 79 |
| 520 | 20230824 | 113300 | 1878332350 | 44050 | 44100 | 44150 | 44050 | 139 |
| 521 | 20230824 | 113200 | 1872201500 | 44100 | 44150 | 44150 | 44100 | 74 |
| 522 | 20230824 | 113100 | 1868935350 | 44100 | 44100 | 44100 | 44100 | 53 |
| 523 | 20230824 | 113000 | 1866598050 | 44100 | 44100 | 44200 | 44100 | 236 |
| 524 | 20230824 | 112900 | 1856178750 | 44150 | 44150 | 44150 | 44150 | 25 |
| 525 | 20230824 | 112800 | 1855075000 | 44150 | 44100 | 44150 | 44100 | 82 |
| 526 | 20230824 | 112700 | 1851455250 | 44100 | 44050 | 44100 | 44050 | 77 |
| 527 | 20230824 | 112600 | 1848062250 | 44100 | 44050 | 44100 | 44050 | 440 |
| 528 | 20230824 | 112500 | 1828674350 | 44000 | 44050 | 44050 | 44000 | 186 |
| 529 | 20230824 | 112400 | 1820482650 | 44100 | 44100 | 44100 | 44050 | 111 |
| 530 | 20230824 | 112300 | 1815588350 | 44050 | 44050 | 44050 | 44050 | 153 |
| 531 | 20230824 | 112200 | 1808848700 | 44100 | 44050 | 44100 | 44050 | 104 |
| 532 | 20230824 | 112100 | 1804263800 | 44100 | 44100 | 44200 | 44100 | 148 |
| 533 | 20230824 | 112000 | 1797731900 | 44200 | 44100 | 44200 | 44100 | 128 |
| 534 | 20230824 | 111900 | 1792085200 | 44100 | 44050 | 44100 | 44050 | 185 |
| 535 | 20230824 | 111800 | 1783930150 | 44050 | 44100 | 44100 | 44050 | 175 |
| 536 | 20230824 | 111700 | 1776218350 | 44050 | 44050 | 44100 | 44050 | 158 |
| 537 | 20230824 | 111600 | 1769252550 | 44050 | 44100 | 44100 | 44050 | 94 |
| 538 | 20230824 | 111500 | 1765108950 | 44050 | 44100 | 44100 | 44050 | 100 |
| 539 | 20230824 | 111400 | 1760702150 | 44100 | 44100 | 44100 | 44100 | 99 |
| 540 | 20230824 | 111300 | 1756336250 | 44150 | 44150 | 44200 | 44100 | 126 |
| 541 | 20230824 | 111200 | 1750773100 | 44150 | 44100 | 44150 | 44100 | 74 |
| 542 | 20230824 | 111100 | 1747508650 | 44100 | 44200 | 44200 | 44100 | 64 |
| 543 | 20230824 | 111000 | 1744681850 | 44150 | 44250 | 44250 | 44150 | 104 |
| 544 | 20230824 | 110900 | 1740085300 | 44150 | 44200 | 44200 | 44150 | 42 |
| 545 | 20230824 | 110800 | 1738229700 | 44200 | 44250 | 44250 | 44150 | 130 |
| 546 | 20230824 | 110700 | 1732483750 | 44200 | 44150 | 44200 | 44150 | 71 |
| 547 | 20230824 | 110600 | 1729347900 | 44150 | 44150 | 44150 | 44100 | 127 |
| 548 | 20230824 | 110500 | 1723741650 | 44150 | 44050 | 44150 | 44050 | 84 |
| 549 | 20230824 | 110400 | 1720035850 | 44050 | 44200 | 44200 | 44050 | 110 |
| 550 | 20230824 | 110300 | 1715177200 | 44200 | 44200 | 44200 | 44150 | 129 |
| 551 | 20230824 | 110200 | 1709477750 | 44200 | 44150 | 44200 | 44150 | 35 |
| 552 | 20230824 | 110100 | 1707931300 | 44150 | 44100 | 44250 | 44100 | 159 |
| 553 | 20230824 | 110000 | 1700913550 | 44100 | 44050 | 44100 | 44050 | 252 |
| 554 | 20230824 | 105900 | 1689800500 | 44100 | 44050 | 44100 | 44050 | 70 |
| 555 | 20230824 | 105800 | 1686714750 | 44100 | 44150 | 44200 | 44100 | 183 |
| 556 | 20230824 | 105700 | 1678640950 | 44200 | 44150 | 44200 | 44150 | 87 |
| 557 | 20230824 | 105600 | 1674797100 | 44150 | 44200 | 44200 | 44150 | 136 |
| 558 | 20230824 | 105500 | 1668788800 | 44150 | 44150 | 44150 | 44150 | 47 |
| 559 | 20230824 | 105400 | 1666713750 | 44200 | 44150 | 44200 | 44150 | 121 |
| 560 | 20230824 | 105300 | 1661368300 | 44150 | 44150 | 44200 | 44100 | 283 |
| 561 | 20230824 | 105200 | 1648875600 | 44100 | 44100 | 44200 | 44100 | 66 |
| 562 | 20230824 | 105100 | 1645962300 | 44200 | 44200 | 44200 | 44050 | 569 |
| 563 | 20230824 | 105000 | 1620854750 | 44200 | 44200 | 44250 | 44200 | 83 |
| 564 | 20230824 | 104900 | 1617184400 | 44200 | 44200 | 44250 | 44150 | 343 |
| 565 | 20230824 | 104800 | 1602035500 | 44200 | 44150 | 44200 | 44150 | 92 |
| 566 | 20230824 | 104700 | 1597969400 | 44100 | 44150 | 44200 | 44100 | 77 |
| 567 | 20230824 | 104600 | 1594568950 | 44150 | 44150 | 44150 | 44150 | 25 |
| 568 | 20230824 | 104500 | 1593465200 | 44150 | 44150 | 44200 | 44150 | 169 |
| 569 | 20230824 | 104400 | 1586000650 | 44200 | 44200 | 44200 | 44150 | 763 |
| 570 | 20230824 | 104300 | 1552304400 | 44250 | 44200 | 44300 | 44200 | 95 |
| 571 | 20230824 | 104200 | 1548101700 | 44200 | 44200 | 44200 | 44150 | 143 |
| 572 | 20230824 | 104100 | 1541781900 | 44200 | 44200 | 44300 | 44150 | 109 |
| 573 | 20230824 | 104000 | 1536964650 | 44300 | 44100 | 44350 | 44100 | 906 |
| 574 | 20230824 | 103900 | 1496900250 | 44100 | 44100 | 44100 | 44100 | 42 |
| 575 | 20230824 | 103800 | 1495048050 | 44100 | 44050 | 44100 | 44050 | 115 |
| 576 | 20230824 | 103700 | 1489979200 | 44050 | 44100 | 44100 | 44050 | 161 |
| 577 | 20230824 | 103600 | 1482881550 | 44100 | 44100 | 44100 | 44100 | 157 |
| 578 | 20230824 | 103500 | 1475957850 | 44050 | 44100 | 44100 | 44050 | 16 |
| 579 | 20230824 | 103400 | 1475252800 | 44100 | 44000 | 44100 | 44000 | 256 |
| 580 | 20230824 | 103300 | 1463976050 | 44000 | 44050 | 44050 | 44000 | 130 |
| 581 | 20230824 | 103200 | 1458253000 | 44000 | 44000 | 44000 | 44000 | 73 |
| 582 | 20230824 | 103100 | 1455041000 | 44050 | 44050 | 44050 | 44050 | 41 |
| 583 | 20230824 | 103000 | 1453234950 | 44000 | 44000 | 44000 | 44000 | 197 |
| 584 | 20230824 | 102900 | 1444566950 | 44000 | 44050 | 44050 | 44000 | 64 |
| 585 | 20230824 | 102800 | 1441749150 | 44050 | 44050 | 44100 | 44000 | 65 |
| 586 | 20230824 | 102700 | 1438884450 | 44000 | 44050 | 44100 | 44000 | 101 |
| 587 | 20230824 | 102600 | 1434438100 | 44050 | 44050 | 44050 | 44000 | 156 |
| 588 | 20230824 | 102500 | 1427570500 | 44050 | 44050 | 44100 | 44050 | 101 |
| 589 | 20230824 | 102400 | 1423118250 | 44050 | 44000 | 44050 | 43950 | 454 |
| 590 | 20230824 | 102300 | 1403132100 | 44000 | 44050 | 44050 | 43950 | 67 |
| 591 | 20230824 | 102200 | 1400183350 | 44000 | 44000 | 44050 | 44000 | 306 |
| 592 | 20230824 | 102100 | 1386713200 | 43950 | 43900 | 44000 | 43900 | 807 |
| 593 | 20230824 | 102000 | 1351234750 | 43900 | 43950 | 43950 | 43850 | 150 |
| 594 | 20230824 | 101900 | 1344648900 | 43950 | 43900 | 43950 | 43900 | 243 |
| 595 | 20230824 | 101800 | 1333977600 | 43900 | 43950 | 43950 | 43900 | 77 |
| 596 | 20230824 | 101700 | 1330597050 | 44000 | 44000 | 44050 | 43950 | 152 |
| 597 | 20230824 | 101600 | 1323910150 | 43950 | 44050 | 44100 | 43900 | 791 |
| 598 | 20230824 | 101500 | 1289144050 | 44000 | 44050 | 44050 | 44000 | 63 |
| 599 | 20230824 | 101400 | 1286370300 | 44000 | 43900 | 44000 | 43900 | 255 |
| 600 | 20230824 | 101300 | 1275153600 | 43900 | 43950 | 43950 | 43900 | 73 |
| 601 | 20230824 | 101200 | 1271946600 | 43900 | 43900 | 43950 | 43850 | 247 |
| 602 | 20230824 | 101100 | 1261102350 | 43900 | 43950 | 44000 | 43800 | 344 |
| 603 | 20230824 | 101000 | 1246003750 | 43900 | 43900 | 43900 | 43850 | 35 |
| 604 | 20230824 | 100900 | 1244468050 | 43900 | 43950 | 43950 | 43850 | 137 |
| 605 | 20230824 | 100800 | 1238454050 | 44000 | 44000 | 44050 | 44000 | 108 |
| 606 | 20230824 | 100700 | 1233697700 | 44000 | 44100 | 44100 | 43950 | 226 |
| 607 | 20230824 | 100600 | 1223752900 | 44100 | 44100 | 44250 | 44050 | 616 |
| 608 | 20230824 | 100500 | 1196564400 | 44050 | 43950 | 44100 | 43950 | 699 |
| 609 | 20230824 | 100400 | 1165786000 | 43950 | 43900 | 43950 | 43800 | 126 |
| 610 | 20230824 | 100300 | 1160259550 | 43900 | 43850 | 43900 | 43850 | 233 |
| 611 | 20230824 | 100200 | 1150033700 | 43850 | 43900 | 43900 | 43850 | 78 |
| 612 | 20230824 | 100100 | 1146611350 | 43850 | 43850 | 43900 | 43850 | 200 |
| 613 | 20230824 | 100000 | 1137839700 | 43850 | 43950 | 43950 | 43800 | 263 |
| 614 | 20230824 | 095900 | 1126306750 | 43950 | 43900 | 43950 | 43850 | 168 |
| 615 | 20230824 | 095800 | 1118934350 | 43900 | 43850 | 43900 | 43850 | 107 |
| 616 | 20230824 | 095700 | 1114240250 | 43850 | 43850 | 43850 | 43850 | 176 |
| 617 | 20230824 | 095600 | 1106522650 | 43800 | 43800 | 43850 | 43750 | 213 |
| 618 | 20230824 | 095500 | 1097191850 | 43800 | 43850 | 43850 | 43750 | 221 |
| 619 | 20230824 | 095400 | 1087508050 | 43800 | 43750 | 43850 | 43750 | 167 |
| 620 | 20230824 | 095300 | 1080193400 | 43750 | 43700 | 43750 | 43700 | 141 |
| 621 | 20230824 | 095200 | 1074024750 | 43700 | 43750 | 43750 | 43700 | 195 |
| 622 | 20230824 | 095100 | 1065496550 | 43750 | 43750 | 43750 | 43700 | 144 |
| 623 | 20230824 | 095000 | 1059197700 | 43700 | 43700 | 43750 | 43700 | 22 |
| 624 | 20230824 | 094900 | 1058236200 | 43750 | 43750 | 43750 | 43650 | 192 |
| 625 | 20230824 | 094800 | 1049837950 | 43700 | 43600 | 43750 | 43600 | 303 |
| 626 | 20230824 | 094700 | 1036599450 | 43600 | 43550 | 43600 | 43550 | 148 |
| 627 | 20230824 | 094600 | 1030149650 | 43550 | 43650 | 43650 | 43550 | 1169 |
| 628 | 20230824 | 094500 | 979184700 | 43650 | 43600 | 43650 | 43600 | 212 |
| 629 | 20230824 | 094400 | 969935750 | 43650 | 43650 | 43650 | 43600 | 622 |
| 630 | 20230824 | 094300 | 942786750 | 43650 | 43700 | 43700 | 43650 | 98 |
| 631 | 20230824 | 094200 | 938506800 | 43650 | 43650 | 43700 | 43650 | 65 |
| 632 | 20230824 | 094100 | 935668300 | 43650 | 43750 | 43750 | 43650 | 256 |
| 633 | 20230824 | 094000 | 924487050 | 43700 | 43700 | 43750 | 43650 | 373 |
| 634 | 20230824 | 093900 | 908193850 | 43700 | 43750 | 43750 | 43600 | 1065 |
| 635 | 20230824 | 093800 | 861688800 | 43800 | 43800 | 43800 | 43800 | 188 |
| 636 | 20230824 | 093700 | 853454400 | 43800 | 43850 | 43850 | 43800 | 285 |
| 637 | 20230824 | 093600 | 840960050 | 43850 | 43950 | 43950 | 43850 | 1016 |
| 638 | 20230824 | 093500 | 796384850 | 43950 | 43950 | 43950 | 43950 | 113 |
| 639 | 20230824 | 093400 | 791418500 | 43950 | 43950 | 44050 | 43900 | 303 |
| 640 | 20230824 | 093300 | 778090500 | 43950 | 43900 | 44050 | 43900 | 302 |
| 641 | 20230824 | 093200 | 764821650 | 43900 | 43950 | 43950 | 43900 | 538 |
| 642 | 20230824 | 093100 | 741194350 | 43950 | 44050 | 44050 | 43950 | 153 |
| 643 | 20230824 | 093000 | 734466700 | 44050 | 44000 | 44050 | 44000 | 90 |
| 644 | 20230824 | 092900 | 730506200 | 44000 | 44100 | 44100 | 44000 | 143 |
| 645 | 20230824 | 092800 | 724207900 | 44100 | 43950 | 44100 | 43900 | 477 |
| 646 | 20230824 | 092700 | 703231350 | 43900 | 44050 | 44050 | 43900 | 944 |
| 647 | 20230824 | 092600 | 661690750 | 44050 | 44200 | 44200 | 44050 | 1005 |
| 648 | 20230824 | 092500 | 617345250 | 44250 | 44200 | 44300 | 44200 | 1198 |
| 649 | 20230824 | 092400 | 564390800 | 44150 | 44200 | 44200 | 44150 | 325 |
| 650 | 20230824 | 092300 | 550031450 | 44200 | 44300 | 44350 | 44100 | 1909 |
| 651 | 20230824 | 092200 | 465680150 | 44300 | 44300 | 44300 | 44300 | 443 |
| 652 | 20230824 | 092100 | 446055250 | 44300 | 44350 | 44350 | 44300 | 70 |
| 653 | 20230824 | 092000 | 442952250 | 44350 | 44400 | 44400 | 44300 | 749 |
| 654 | 20230824 | 091900 | 409700750 | 44450 | 44400 | 44450 | 44400 | 98 |
| 655 | 20230824 | 091800 | 405349300 | 44450 | 44350 | 44450 | 44350 | 579 |
| 656 | 20230824 | 091700 | 379629900 | 44350 | 44400 | 44450 | 44350 | 475 |
| 657 | 20230824 | 091600 | 358542700 | 44450 | 44400 | 44450 | 44400 | 104 |
| 658 | 20230824 | 091500 | 353924850 | 44450 | 44550 | 44550 | 44450 | 64 |
| 659 | 20230824 | 091400 | 351079050 | 44500 | 44450 | 44500 | 44450 | 249 |
| 660 | 20230824 | 091300 | 340004750 | 44400 | 44450 | 44450 | 44350 | 577 |
| 661 | 20230824 | 091200 | 314394250 | 44450 | 44400 | 44450 | 44400 | 396 |
| 662 | 20230824 | 091100 | 296792550 | 44400 | 44350 | 44450 | 44300 | 516 |
| 663 | 20230824 | 091000 | 273910350 | 44350 | 44600 | 44600 | 44350 | 389 |
| 664 | 20230824 | 090900 | 256614600 | 44600 | 44600 | 44650 | 44600 | 178 |
| 665 | 20230824 | 090800 | 248675650 | 44600 | 44500 | 44600 | 44400 | 577 |
| 666 | 20230824 | 090700 | 222977050 | 44400 | 44600 | 44600 | 44350 | 551 |
| 667 | 20230824 | 090600 | 198474850 | 44650 | 44600 | 44650 | 44550 | 489 |
| 668 | 20230824 | 090500 | 176666850 | 44650 | 44750 | 44750 | 44650 | 284 |
| 669 | 20230824 | 090400 | 163970200 | 44750 | 44750 | 44750 | 44700 | 261 |
| 670 | 20230824 | 090300 | 152292950 | 44700 | 44750 | 44750 | 44700 | 8 |
| 671 | 20230824 | 090200 | 151935000 | 44750 | 44800 | 44800 | 44700 | 310 |
| 672 | 20230824 | 090100 | 138066950 | 44850 | 45200 | 45200 | 44750 | 999 |
| 673 | 20230824 | 090000 | 93097950 | 45050 | 45100 | 45150 | 44950 | 2065 |