36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 203000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 3 | 20230823 | 202900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230823 | 202800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230823 | 202700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230823 | 202600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230823 | 202500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230823 | 202400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230823 | 202300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230823 | 202200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230823 | 202100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230823 | 202000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230823 | 201900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230823 | 201800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230823 | 201700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230823 | 201600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230823 | 201500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230823 | 201400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230823 | 201300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230823 | 201200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230823 | 201100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230823 | 201000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230823 | 200900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230823 | 200800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230823 | 200700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230823 | 200600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230823 | 200500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230823 | 200400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230823 | 200300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230823 | 200200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230823 | 200100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230823 | 200000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 33 | 20230823 | 195900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230823 | 195800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230823 | 195700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230823 | 195600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230823 | 195500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230823 | 195400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230823 | 195300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230823 | 195200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230823 | 195100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230823 | 195000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230823 | 194900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230823 | 194800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230823 | 194700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230823 | 194600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230823 | 194500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230823 | 194400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230823 | 194300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230823 | 194200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230823 | 194100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230823 | 194000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230823 | 193900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230823 | 193800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230823 | 193700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230823 | 193600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230823 | 193500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230823 | 193400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230823 | 193300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230823 | 193200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230823 | 193100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230823 | 193000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 63 | 20230823 | 192900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230823 | 192800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230823 | 192700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230823 | 192600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230823 | 192500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230823 | 192400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230823 | 192300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230823 | 192200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230823 | 192100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230823 | 192000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230823 | 191900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230823 | 191800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230823 | 191700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230823 | 191600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230823 | 191500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230823 | 191400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230823 | 191300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230823 | 191200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230823 | 191100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230823 | 191000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230823 | 190900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230823 | 190800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230823 | 190700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230823 | 190600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230823 | 190500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230823 | 190400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230823 | 190300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230823 | 190200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230823 | 190100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230823 | 190000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 93 | 20230823 | 185900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230823 | 185800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230823 | 185700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230823 | 185600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230823 | 185500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230823 | 185400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230823 | 185300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230823 | 185200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230823 | 185100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230823 | 185000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230823 | 184900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230823 | 184800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230823 | 184700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230823 | 184600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230823 | 184500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230823 | 184400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230823 | 184300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230823 | 184200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230823 | 184100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230823 | 184000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230823 | 183900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230823 | 183800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230823 | 183700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230823 | 183600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230823 | 183500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230823 | 183400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230823 | 183300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230823 | 183200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230823 | 183100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230823 | 183000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 123 | 20230823 | 182900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230823 | 182800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230823 | 182700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230823 | 182600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230823 | 182500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230823 | 182400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230823 | 182300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230823 | 182200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230823 | 182100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230823 | 182000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230823 | 181900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230823 | 181800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230823 | 181700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230823 | 181600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230823 | 181500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230823 | 181400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230823 | 181300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230823 | 181200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230823 | 181100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230823 | 181000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230823 | 180900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230823 | 180800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230823 | 180700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230823 | 180600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230823 | 180500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230823 | 180400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230823 | 180300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230823 | 180200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230823 | 180100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230823 | 180000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 153 | 20230823 | 175900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230823 | 175800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230823 | 175700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230823 | 175600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230823 | 175500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230823 | 175400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230823 | 175300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230823 | 175200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230823 | 175100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230823 | 175000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230823 | 174900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230823 | 174800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230823 | 174700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230823 | 174600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230823 | 174500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230823 | 174400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230823 | 174300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230823 | 174200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230823 | 174100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230823 | 174000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230823 | 173900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230823 | 173800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230823 | 173700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230823 | 173600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230823 | 173500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230823 | 173400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230823 | 173300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230823 | 173200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230823 | 173100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230823 | 173000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 183 | 20230823 | 172900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230823 | 172800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230823 | 172700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230823 | 172600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230823 | 172500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230823 | 172400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230823 | 172300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230823 | 172200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230823 | 172100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230823 | 172000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230823 | 171900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230823 | 171800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230823 | 171700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230823 | 171600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230823 | 171500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230823 | 171400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230823 | 171300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230823 | 171200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230823 | 171100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230823 | 171000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230823 | 170900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230823 | 170800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230823 | 170700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230823 | 170600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230823 | 170500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230823 | 170400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230823 | 170300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230823 | 170200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230823 | 170100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20230823 | 170000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 213 | 20230823 | 165900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20230823 | 165800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20230823 | 165700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20230823 | 165600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20230823 | 165500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20230823 | 165400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20230823 | 165300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20230823 | 165200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20230823 | 165100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20230823 | 165000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20230823 | 164900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20230823 | 164800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20230823 | 164700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20230823 | 164600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20230823 | 164500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20230823 | 164400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20230823 | 164300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20230823 | 164200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20230823 | 164100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20230823 | 164000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230823 | 163900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230823 | 163800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20230823 | 163700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230823 | 163600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230823 | 163500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20230823 | 163400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20230823 | 163300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20230823 | 163200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20230823 | 163100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20230823 | 163000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 243 | 20230823 | 162900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20230823 | 162800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20230823 | 162700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20230823 | 162600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20230823 | 162500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20230823 | 162400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20230823 | 162300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20230823 | 162200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20230823 | 162100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20230823 | 162000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20230823 | 161900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20230823 | 161800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20230823 | 161700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20230823 | 161600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20230823 | 161500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20230823 | 161400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20230823 | 161300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20230823 | 161200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20230823 | 161100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20230823 | 161000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20230823 | 160900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20230823 | 160800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20230823 | 160700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20230823 | 160600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20230823 | 160500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20230823 | 160400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20230823 | 160300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 270 | 20230823 | 160200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20230823 | 160100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20230823 | 160000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 5667 |
| 273 | 20230823 | 155900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20230823 | 155800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20230823 | 155700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20230823 | 155600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20230823 | 155500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20230823 | 155400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20230823 | 155300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20230823 | 155200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20230823 | 155100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20230823 | 155000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20230823 | 154900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20230823 | 154800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20230823 | 154700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 286 | 20230823 | 154600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 287 | 20230823 | 154500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 288 | 20230823 | 154400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 289 | 20230823 | 154300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 290 | 20230823 | 154200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 291 | 20230823 | 154100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 292 | 20230823 | 154000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 293 | 20230823 | 153900 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 294 | 20230823 | 153800 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20230823 | 153700 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20230823 | 153600 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 297 | 20230823 | 153500 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 298 | 20230823 | 153400 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 299 | 20230823 | 153300 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 300 | 20230823 | 153200 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 301 | 20230823 | 153100 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 302 | 20230823 | 153000 | 7663384600 | 33700 | 33700 | 33700 | 33700 | 11334 |
| 303 | 20230823 | 152900 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 304 | 20230823 | 152800 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 305 | 20230823 | 152700 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 306 | 20230823 | 152600 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 307 | 20230823 | 152500 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 308 | 20230823 | 152400 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 309 | 20230823 | 152300 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 310 | 20230823 | 152200 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 311 | 20230823 | 152100 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 312 | 20230823 | 152000 | 7472406700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 313 | 20230823 | 151900 | 7472406700 | 33700 | 33800 | 33800 | 33700 | 710 |
| 314 | 20230823 | 151800 | 7448454150 | 33800 | 33700 | 33800 | 33700 | 961 |
| 315 | 20230823 | 151700 | 7415994450 | 33700 | 33700 | 33750 | 33650 | 578 |
| 316 | 20230823 | 151600 | 7396498200 | 33700 | 33650 | 33700 | 33650 | 609 |
| 317 | 20230823 | 151500 | 7375976950 | 33650 | 33750 | 33750 | 33650 | 678 |
| 318 | 20230823 | 151400 | 7353129600 | 33700 | 33800 | 33800 | 33700 | 142 |
| 319 | 20230823 | 151300 | 7348337150 | 33750 | 33800 | 33800 | 33750 | 4 |
| 320 | 20230823 | 151200 | 7348202050 | 33750 | 33800 | 33800 | 33750 | 871 |
| 321 | 20230823 | 151100 | 7318799150 | 33800 | 33750 | 33800 | 33700 | 998 |
| 322 | 20230823 | 151000 | 7285141300 | 33750 | 33750 | 33750 | 33700 | 540 |
| 323 | 20230823 | 150900 | 7266916700 | 33700 | 33750 | 33750 | 33700 | 255 |
| 324 | 20230823 | 150800 | 7258310550 | 33700 | 33700 | 33750 | 33700 | 8 |
| 325 | 20230823 | 150700 | 7258040750 | 33750 | 33650 | 33750 | 33650 | 1762 |
| 326 | 20230823 | 150600 | 7198667150 | 33600 | 33650 | 33700 | 33600 | 1433 |
| 327 | 20230823 | 150500 | 7150446650 | 33700 | 33650 | 33700 | 33650 | 4 |
| 328 | 20230823 | 150400 | 7150311950 | 33650 | 33650 | 33700 | 33650 | 66 |
| 329 | 20230823 | 150300 | 7148090900 | 33650 | 33700 | 33700 | 33650 | 24 |
| 330 | 20230823 | 150200 | 7147283200 | 33700 | 33650 | 33700 | 33650 | 153 |
| 331 | 20230823 | 150100 | 7142131650 | 33700 | 33700 | 33700 | 33650 | 139 |
| 332 | 20230823 | 150000 | 7137447450 | 33650 | 33650 | 33700 | 33650 | 40 |
| 333 | 20230823 | 145900 | 7136101350 | 33700 | 33700 | 33750 | 33650 | 159 |
| 334 | 20230823 | 145800 | 7130743000 | 33750 | 33700 | 33750 | 33700 | 11 |
| 335 | 20230823 | 145700 | 7130372150 | 33750 | 33750 | 33750 | 33700 | 20 |
| 336 | 20230823 | 145600 | 7129697950 | 33700 | 33700 | 33750 | 33650 | 159 |
| 337 | 20230823 | 145500 | 7124339600 | 33650 | 33650 | 33750 | 33600 | 1998 |
| 338 | 20230823 | 145400 | 7057120650 | 33650 | 33700 | 33750 | 33650 | 247 |
| 339 | 20230823 | 145300 | 7048801500 | 33750 | 33750 | 33750 | 33750 | 4 |
| 340 | 20230823 | 145200 | 7048666500 | 33700 | 33750 | 33750 | 33700 | 206 |
| 341 | 20230823 | 145100 | 7041724150 | 33750 | 33750 | 33800 | 33750 | 247 |
| 342 | 20230823 | 145000 | 7033387800 | 33750 | 33750 | 33800 | 33750 | 1937 |
| 343 | 20230823 | 144900 | 6968013950 | 33700 | 33600 | 33750 | 33600 | 1704 |
| 344 | 20230823 | 144800 | 6910634500 | 33650 | 33650 | 33650 | 33600 | 207 |
| 345 | 20230823 | 144700 | 6903679100 | 33600 | 33600 | 33650 | 33600 | 267 |
| 346 | 20230823 | 144600 | 6894706450 | 33600 | 33650 | 33650 | 33600 | 304 |
| 347 | 20230823 | 144500 | 6884491900 | 33650 | 33600 | 33650 | 33600 | 70 |
| 348 | 20230823 | 144400 | 6882139700 | 33600 | 33650 | 33650 | 33600 | 238 |
| 349 | 20230823 | 144300 | 6874142750 | 33650 | 33600 | 33650 | 33600 | 357 |
| 350 | 20230823 | 144200 | 6862147350 | 33600 | 33600 | 33650 | 33600 | 5 |
| 351 | 20230823 | 144100 | 6861979200 | 33650 | 33650 | 33700 | 33600 | 131 |
| 352 | 20230823 | 144000 | 6857574700 | 33700 | 33650 | 33700 | 33650 | 285 |
| 353 | 20230823 | 143900 | 6847984250 | 33650 | 33700 | 33700 | 33650 | 5 |
| 354 | 20230823 | 143800 | 6847815850 | 33650 | 33650 | 33700 | 33650 | 52 |
| 355 | 20230823 | 143700 | 6846065900 | 33650 | 33650 | 33700 | 33650 | 5 |
| 356 | 20230823 | 143600 | 6845897550 | 33700 | 33650 | 33700 | 33650 | 41 |
| 357 | 20230823 | 143500 | 6844517750 | 33700 | 33700 | 33700 | 33650 | 106 |
| 358 | 20230823 | 143400 | 6840950650 | 33700 | 33650 | 33700 | 33650 | 213 |
| 359 | 20230823 | 143300 | 6833783100 | 33650 | 33650 | 33700 | 33650 | 272 |
| 360 | 20230823 | 143200 | 6824630150 | 33650 | 33700 | 33700 | 33650 | 176 |
| 361 | 20230823 | 143100 | 6818707650 | 33700 | 33700 | 33700 | 33650 | 8 |
| 362 | 20230823 | 143000 | 6818438250 | 33650 | 33700 | 33700 | 33650 | 375 |
| 363 | 20230823 | 142900 | 6805805250 | 33700 | 33700 | 33700 | 33700 | 12 |
| 364 | 20230823 | 142800 | 6805400850 | 33700 | 33650 | 33700 | 33650 | 539 |
| 365 | 20230823 | 142700 | 6787263350 | 33700 | 33750 | 33750 | 33700 | 333 |
| 366 | 20230823 | 142600 | 6776039150 | 33750 | 33750 | 33750 | 33700 | 40 |
| 367 | 20230823 | 142500 | 6774690950 | 33750 | 33750 | 33750 | 33750 | 3 |
| 368 | 20230823 | 142400 | 6774589700 | 33700 | 33700 | 33750 | 33700 | 217 |
| 369 | 20230823 | 142300 | 6767276650 | 33750 | 33750 | 33750 | 33700 | 35 |
| 370 | 20230823 | 142200 | 6766097000 | 33750 | 33800 | 33800 | 33700 | 1111 |
| 371 | 20230823 | 142100 | 6728628600 | 33800 | 33750 | 33800 | 33750 | 39 |
| 372 | 20230823 | 142000 | 6727312200 | 33800 | 33800 | 33800 | 33800 | 225 |
| 373 | 20230823 | 141900 | 6719707200 | 33800 | 33750 | 33800 | 33750 | 73 |
| 374 | 20230823 | 141800 | 6717241600 | 33800 | 33800 | 33800 | 33800 | 2 |
| 375 | 20230823 | 141700 | 6717174000 | 33800 | 33800 | 33800 | 33750 | 118 |
| 376 | 20230823 | 141600 | 6713191300 | 33800 | 33800 | 33800 | 33800 | 3 |
| 377 | 20230823 | 141500 | 6713089900 | 33800 | 33800 | 33800 | 33750 | 81 |
| 378 | 20230823 | 141400 | 6710353900 | 33800 | 33800 | 33800 | 33800 | 4 |
| 379 | 20230823 | 141300 | 6710218700 | 33800 | 33750 | 33800 | 33750 | 145 |
| 380 | 20230823 | 141200 | 6705322150 | 33800 | 33800 | 33800 | 33800 | 2 |
| 381 | 20230823 | 141100 | 6705254550 | 33800 | 33750 | 33800 | 33750 | 90 |
| 382 | 20230823 | 141000 | 6702216900 | 33750 | 33800 | 33800 | 33750 | 636 |
| 383 | 20230823 | 140900 | 6680751800 | 33800 | 33800 | 33800 | 33750 | 61 |
| 384 | 20230823 | 140800 | 6678691850 | 33800 | 33750 | 33800 | 33750 | 547 |
| 385 | 20230823 | 140700 | 6660230550 | 33700 | 33750 | 33750 | 33700 | 8 |
| 386 | 20230823 | 140600 | 6659960800 | 33700 | 33800 | 33800 | 33700 | 656 |
| 387 | 20230823 | 140500 | 6637822200 | 33800 | 33800 | 33800 | 33800 | 87 |
| 388 | 20230823 | 140400 | 6634881600 | 33800 | 33800 | 33800 | 33750 | 35 |
| 389 | 20230823 | 140300 | 6633700150 | 33800 | 33800 | 33800 | 33800 | 8 |
| 390 | 20230823 | 140200 | 6633429750 | 33800 | 33750 | 33800 | 33750 | 1586 |
| 391 | 20230823 | 140100 | 6579891400 | 33750 | 33750 | 33750 | 33700 | 62 |
| 392 | 20230823 | 140000 | 6577799400 | 33750 | 33750 | 33750 | 33750 | 4 |
| 393 | 20230823 | 135900 | 6577664400 | 33700 | 33750 | 33750 | 33700 | 106 |
| 394 | 20230823 | 135800 | 6574087400 | 33700 | 33700 | 33700 | 33650 | 1331 |
| 395 | 20230823 | 135700 | 6529236650 | 33700 | 33700 | 33700 | 33700 | 66 |
| 396 | 20230823 | 135600 | 6527012450 | 33700 | 33650 | 33700 | 33650 | 52 |
| 397 | 20230823 | 135500 | 6525261800 | 33700 | 33700 | 33700 | 33650 | 93 |
| 398 | 20230823 | 135400 | 6522131650 | 33700 | 33700 | 33700 | 33700 | 5 |
| 399 | 20230823 | 135300 | 6521963150 | 33700 | 33650 | 33700 | 33650 | 132 |
| 400 | 20230823 | 135200 | 6517521250 | 33650 | 33650 | 33650 | 33650 | 8 |
| 401 | 20230823 | 135100 | 6517252050 | 33700 | 33700 | 33700 | 33650 | 22 |
| 402 | 20230823 | 135000 | 6516511600 | 33700 | 33700 | 33700 | 33650 | 46 |
| 403 | 20230823 | 134900 | 6514963500 | 33700 | 33650 | 33700 | 33650 | 198 |
| 404 | 20230823 | 134800 | 6508300750 | 33650 | 33650 | 33650 | 33650 | 121 |
| 405 | 20230823 | 134700 | 6504229100 | 33600 | 33600 | 33600 | 33600 | 187 |
| 406 | 20230823 | 134600 | 6497945900 | 33600 | 33600 | 33600 | 33600 | 395 |
| 407 | 20230823 | 134500 | 6484673900 | 33600 | 33600 | 33650 | 33500 | 5155 |
| 408 | 20230823 | 134400 | 6311751700 | 33600 | 33600 | 33600 | 33600 | 136 |
| 409 | 20230823 | 134300 | 6307182100 | 33600 | 33600 | 33600 | 33600 | 236 |
| 410 | 20230823 | 134200 | 6299252500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 411 | 20230823 | 134100 | 6299252500 | 33650 | 33600 | 33650 | 33550 | 556 |
| 412 | 20230823 | 134000 | 6280579000 | 33550 | 33600 | 33600 | 33550 | 289 |
| 413 | 20230823 | 133900 | 6270881950 | 33600 | 33550 | 33600 | 33550 | 70 |
| 414 | 20230823 | 133800 | 6268531750 | 33600 | 33550 | 33600 | 33550 | 99 |
| 415 | 20230823 | 133700 | 6265205400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 416 | 20230823 | 133600 | 6265205400 | 33650 | 33650 | 33650 | 33650 | 11 |
| 417 | 20230823 | 133500 | 6264835250 | 33650 | 33650 | 33650 | 33550 | 2158 |
| 418 | 20230823 | 133400 | 6192395950 | 33700 | 33650 | 33700 | 33650 | 333 |
| 419 | 20230823 | 133300 | 6181180950 | 33650 | 33650 | 33650 | 33650 | 627 |
| 420 | 20230823 | 133200 | 6160082400 | 33700 | 33650 | 33700 | 33650 | 94 |
| 421 | 20230823 | 133100 | 6156919250 | 33700 | 33650 | 33700 | 33650 | 32 |
| 422 | 20230823 | 133000 | 6155842000 | 33700 | 33700 | 33700 | 33700 | 644 |
| 423 | 20230823 | 132900 | 6134139200 | 33650 | 33650 | 33650 | 33650 | 135 |
| 424 | 20230823 | 132800 | 6129596450 | 33650 | 33650 | 33650 | 33650 | 120 |
| 425 | 20230823 | 132700 | 6125558450 | 33650 | 33650 | 33650 | 33650 | 46 |
| 426 | 20230823 | 132600 | 6124010550 | 33650 | 33600 | 33700 | 33600 | 1154 |
| 427 | 20230823 | 132500 | 6085173150 | 33600 | 33600 | 33600 | 33600 | 200 |
| 428 | 20230823 | 132400 | 6078453150 | 33600 | 33600 | 33650 | 33550 | 1695 |
| 429 | 20230823 | 132300 | 6021528400 | 33650 | 33650 | 33650 | 33600 | 234 |
| 430 | 20230823 | 132200 | 6013665900 | 33650 | 33650 | 33650 | 33600 | 104 |
| 431 | 20230823 | 132100 | 6010170700 | 33650 | 33650 | 33650 | 33600 | 52 |
| 432 | 20230823 | 132000 | 6008423400 | 33650 | 33650 | 33650 | 33650 | 13 |
| 433 | 20230823 | 131900 | 6007985950 | 33650 | 33650 | 33650 | 33650 | 4 |
| 434 | 20230823 | 131800 | 6007851350 | 33650 | 33650 | 33700 | 33600 | 822 |
| 435 | 20230823 | 131700 | 5980209850 | 33650 | 33700 | 33750 | 33650 | 585 |
| 436 | 20230823 | 131600 | 5960500300 | 33700 | 33750 | 33750 | 33700 | 30 |
| 437 | 20230823 | 131500 | 5959488150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 438 | 20230823 | 131400 | 5959488150 | 33750 | 33700 | 33750 | 33700 | 192 |
| 439 | 20230823 | 131300 | 5953017000 | 33700 | 33700 | 33700 | 33700 | 8 |
| 440 | 20230823 | 131200 | 5952747400 | 33700 | 33650 | 33700 | 33650 | 437 |
| 441 | 20230823 | 131100 | 5938022700 | 33650 | 33650 | 33650 | 33650 | 48 |
| 442 | 20230823 | 131000 | 5936407500 | 33650 | 33650 | 33650 | 33600 | 796 |
| 443 | 20230823 | 130900 | 5909651850 | 33650 | 33650 | 33650 | 33600 | 165 |
| 444 | 20230823 | 130800 | 5904099650 | 33650 | 33650 | 33650 | 33650 | 10 |
| 445 | 20230823 | 130700 | 5903763150 | 33650 | 33650 | 33650 | 33600 | 454 |
| 446 | 20230823 | 130600 | 5888506550 | 33650 | 33700 | 33700 | 33650 | 166 |
| 447 | 20230823 | 130500 | 5882920600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 448 | 20230823 | 130400 | 5882920600 | 33700 | 33700 | 33700 | 33700 | 10 |
| 449 | 20230823 | 130300 | 5882583600 | 33700 | 33650 | 33700 | 33650 | 108 |
| 450 | 20230823 | 130200 | 5878948400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 451 | 20230823 | 130100 | 5878948400 | 33650 | 33600 | 33650 | 33600 | 105 |
| 452 | 20230823 | 130000 | 5875416950 | 33600 | 33600 | 33600 | 33550 | 185 |
| 453 | 20230823 | 125900 | 5869202050 | 33600 | 33600 | 33600 | 33600 | 53 |
| 454 | 20230823 | 125800 | 5867421250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 455 | 20230823 | 125700 | 5867421250 | 33650 | 33600 | 33650 | 33600 | 914 |
| 456 | 20230823 | 125600 | 5836708500 | 33600 | 33600 | 33650 | 33600 | 175 |
| 457 | 20230823 | 125500 | 5830826500 | 33650 | 33650 | 33650 | 33650 | 27 |
| 458 | 20230823 | 125400 | 5829917950 | 33650 | 33650 | 33650 | 33600 | 306 |
| 459 | 20230823 | 125300 | 5819635800 | 33650 | 33650 | 33700 | 33650 | 48 |
| 460 | 20230823 | 125200 | 5818020550 | 33650 | 33650 | 33650 | 33650 | 90 |
| 461 | 20230823 | 125100 | 5814992050 | 33700 | 33700 | 33700 | 33700 | 26 |
| 462 | 20230823 | 125000 | 5814115850 | 33700 | 33700 | 33700 | 33650 | 233 |
| 463 | 20230823 | 124900 | 5806265800 | 33750 | 33700 | 33750 | 33700 | 151 |
| 464 | 20230823 | 124800 | 5801177050 | 33750 | 33700 | 33750 | 33700 | 207 |
| 465 | 20230823 | 124700 | 5794196200 | 33750 | 33700 | 33750 | 33700 | 210 |
| 466 | 20230823 | 124600 | 5787118750 | 33750 | 33700 | 33750 | 33700 | 464 |
| 467 | 20230823 | 124500 | 5771477550 | 33700 | 33700 | 33700 | 33700 | 265 |
| 468 | 20230823 | 124400 | 5762547050 | 33700 | 33750 | 33750 | 33700 | 98 |
| 469 | 20230823 | 124300 | 5759243000 | 33800 | 33750 | 33800 | 33700 | 37 |
| 470 | 20230823 | 124200 | 5757994800 | 33750 | 33750 | 33750 | 33750 | 45 |
| 471 | 20230823 | 124100 | 5756476050 | 33750 | 33750 | 33750 | 33700 | 79 |
| 472 | 20230823 | 124000 | 5753810300 | 33750 | 33750 | 33750 | 33700 | 200 |
| 473 | 20230823 | 123900 | 5747064000 | 33750 | 33750 | 33750 | 33750 | 168 |
| 474 | 20230823 | 123800 | 5741394000 | 33750 | 33750 | 33750 | 33750 | 177 |
| 475 | 20230823 | 123700 | 5735420250 | 33750 | 33750 | 33850 | 33750 | 1154 |
| 476 | 20230823 | 123600 | 5696417050 | 33750 | 33750 | 33800 | 33700 | 480 |
| 477 | 20230823 | 123500 | 5680220300 | 33800 | 33800 | 33800 | 33750 | 311 |
| 478 | 20230823 | 123400 | 5669712600 | 33800 | 33700 | 33800 | 33700 | 763 |
| 479 | 20230823 | 123300 | 5643986500 | 33650 | 33650 | 33650 | 33650 | 57 |
| 480 | 20230823 | 123200 | 5642068450 | 33650 | 33650 | 33650 | 33650 | 69 |
| 481 | 20230823 | 123100 | 5639746600 | 33650 | 33650 | 33650 | 33600 | 205 |
| 482 | 20230823 | 123000 | 5632849450 | 33650 | 33650 | 33650 | 33650 | 120 |
| 483 | 20230823 | 122900 | 5628811450 | 33600 | 33550 | 33600 | 33550 | 498 |
| 484 | 20230823 | 122800 | 5612083900 | 33550 | 33600 | 33600 | 33550 | 143 |
| 485 | 20230823 | 122700 | 5607286100 | 33550 | 33600 | 33600 | 33550 | 104 |
| 486 | 20230823 | 122600 | 5603796750 | 33600 | 33600 | 33600 | 33600 | 21 |
| 487 | 20230823 | 122500 | 5603091150 | 33600 | 33550 | 33600 | 33550 | 409 |
| 488 | 20230823 | 122400 | 5589365800 | 33550 | 33550 | 33550 | 33550 | 73 |
| 489 | 20230823 | 122300 | 5586916650 | 33600 | 33600 | 33600 | 33550 | 1518 |
| 490 | 20230823 | 122200 | 5535957350 | 33600 | 33650 | 33650 | 33600 | 66 |
| 491 | 20230823 | 122100 | 5533737000 | 33650 | 33650 | 33650 | 33650 | 1001 |
| 492 | 20230823 | 122000 | 5500053350 | 33650 | 33700 | 33700 | 33650 | 166 |
| 493 | 20230823 | 121900 | 5494463000 | 33700 | 33600 | 33700 | 33600 | 532 |
| 494 | 20230823 | 121800 | 5476556400 | 33600 | 33550 | 33650 | 33450 | 5400 |
| 495 | 20230823 | 121700 | 5295853650 | 33550 | 33550 | 33550 | 33550 | 396 |
| 496 | 20230823 | 121600 | 5282567850 | 33550 | 33650 | 33650 | 33550 | 140 |
| 497 | 20230823 | 121500 | 5277864900 | 33650 | 33600 | 33650 | 33600 | 377 |
| 498 | 20230823 | 121400 | 5265181400 | 33600 | 33600 | 33650 | 33500 | 10556 |
| 499 | 20230823 | 121300 | 4911389900 | 33600 | 33600 | 33650 | 33600 | 119 |
| 500 | 20230823 | 121200 | 4907391450 | 33600 | 33600 | 33600 | 33600 | 58 |
| 501 | 20230823 | 121100 | 4905442650 | 33600 | 33650 | 33650 | 33600 | 154 |
| 502 | 20230823 | 121000 | 4900268150 | 33600 | 33650 | 33650 | 33600 | 46 |
| 503 | 20230823 | 120900 | 4898722500 | 33600 | 33600 | 33650 | 33600 | 102 |
| 504 | 20230823 | 120800 | 4895295250 | 33650 | 33650 | 33650 | 33650 | 2 |
| 505 | 20230823 | 120700 | 4895227950 | 33650 | 33600 | 33650 | 33600 | 27 |
| 506 | 20230823 | 120600 | 4894320500 | 33600 | 33600 | 33600 | 33600 | 14 |
| 507 | 20230823 | 120500 | 4893850100 | 33650 | 33650 | 33650 | 33600 | 150 |
| 508 | 20230823 | 120400 | 4888808550 | 33700 | 33700 | 33700 | 33600 | 2355 |
| 509 | 20230823 | 120300 | 4809646150 | 33700 | 33700 | 33700 | 33650 | 930 |
| 510 | 20230823 | 120200 | 4778330700 | 33700 | 33700 | 33750 | 33700 | 624 |
| 511 | 20230823 | 120100 | 4757291900 | 33700 | 33700 | 33700 | 33700 | 144 |
| 512 | 20230823 | 120000 | 4752439100 | 33700 | 33700 | 33700 | 33700 | 114 |
| 513 | 20230823 | 115900 | 4748597300 | 33700 | 33650 | 33700 | 33650 | 79 |
| 514 | 20230823 | 115800 | 4745937500 | 33750 | 33700 | 33750 | 33650 | 76 |
| 515 | 20230823 | 115700 | 4743379650 | 33750 | 33700 | 33750 | 33700 | 33 |
| 516 | 20230823 | 115600 | 4742267500 | 33750 | 33700 | 33750 | 33700 | 120 |
| 517 | 20230823 | 115500 | 4738223450 | 33700 | 33700 | 33700 | 33700 | 224 |
| 518 | 20230823 | 115400 | 4730674650 | 33700 | 33650 | 33700 | 33650 | 88 |
| 519 | 20230823 | 115300 | 4727709200 | 33750 | 33700 | 33750 | 33650 | 42 |
| 520 | 20230823 | 115200 | 4726291900 | 33700 | 33650 | 33700 | 33650 | 224 |
| 521 | 20230823 | 115100 | 4718744250 | 33700 | 33700 | 33700 | 33650 | 67 |
| 522 | 20230823 | 115000 | 4716486850 | 33650 | 33700 | 33750 | 33650 | 1180 |
| 523 | 20230823 | 114900 | 4676722000 | 33750 | 33750 | 33750 | 33750 | 151 |
| 524 | 20230823 | 114800 | 4671625750 | 33750 | 33700 | 33750 | 33700 | 137 |
| 525 | 20230823 | 114700 | 4667008800 | 33750 | 33700 | 33750 | 33700 | 236 |
| 526 | 20230823 | 114600 | 4659055550 | 33750 | 33700 | 33750 | 33700 | 373 |
| 527 | 20230823 | 114500 | 4646485350 | 33750 | 33750 | 33750 | 33700 | 79 |
| 528 | 20230823 | 114400 | 4643820850 | 33750 | 33750 | 33750 | 33750 | 101 |
| 529 | 20230823 | 114300 | 4640412100 | 33700 | 33750 | 33750 | 33700 | 222 |
| 530 | 20230823 | 114200 | 4632920850 | 33750 | 33750 | 33800 | 33750 | 842 |
| 531 | 20230823 | 114100 | 4604498300 | 33800 | 33800 | 33800 | 33800 | 80 |
| 532 | 20230823 | 114000 | 4601794300 | 33800 | 33800 | 33800 | 33750 | 128 |
| 533 | 20230823 | 113900 | 4597469150 | 33750 | 33750 | 33750 | 33750 | 62 |
| 534 | 20230823 | 113800 | 4595376650 | 33750 | 33750 | 33800 | 33750 | 341 |
| 535 | 20230823 | 113700 | 4583857900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 536 | 20230823 | 113600 | 4583857900 | 33750 | 33750 | 33750 | 33750 | 253 |
| 537 | 20230823 | 113500 | 4575319150 | 33750 | 33700 | 33800 | 33700 | 128 |
| 538 | 20230823 | 113400 | 4571002550 | 33750 | 33750 | 33750 | 33750 | 109 |
| 539 | 20230823 | 113300 | 4567323800 | 33750 | 33800 | 33800 | 33750 | 121 |
| 540 | 20230823 | 113200 | 4563235000 | 33750 | 33800 | 33800 | 33700 | 38 |
| 541 | 20230823 | 113100 | 4561952650 | 33750 | 33700 | 33750 | 33700 | 275 |
| 542 | 20230823 | 113000 | 4552675900 | 33750 | 33700 | 33750 | 33700 | 52 |
| 543 | 20230823 | 112900 | 4550923450 | 33700 | 33750 | 33750 | 33700 | 16 |
| 544 | 20230823 | 112800 | 4550384200 | 33700 | 33750 | 33750 | 33700 | 37 |
| 545 | 20230823 | 112700 | 4549136550 | 33750 | 33700 | 33750 | 33700 | 72 |
| 546 | 20230823 | 112600 | 4546710000 | 33750 | 33750 | 33800 | 33750 | 219 |
| 547 | 20230823 | 112500 | 4539318700 | 33750 | 33800 | 33800 | 33750 | 46 |
| 548 | 20230823 | 112400 | 4537765950 | 33800 | 33750 | 33800 | 33700 | 106 |
| 549 | 20230823 | 112300 | 4534192150 | 33800 | 33750 | 33800 | 33700 | 175 |
| 550 | 20230823 | 112200 | 4528289250 | 33750 | 33750 | 33750 | 33750 | 74 |
| 551 | 20230823 | 112100 | 4525791750 | 33700 | 33750 | 33750 | 33700 | 100 |
| 552 | 20230823 | 112000 | 4522421600 | 33700 | 33700 | 33700 | 33700 | 436 |
| 553 | 20230823 | 111900 | 4507728400 | 33700 | 33750 | 33750 | 33700 | 212 |
| 554 | 20230823 | 111800 | 4500583900 | 33700 | 33700 | 33700 | 33700 | 295 |
| 555 | 20230823 | 111700 | 4490642400 | 33700 | 33700 | 33700 | 33700 | 121 |
| 556 | 20230823 | 111600 | 4486564700 | 33700 | 33750 | 33750 | 33700 | 106 |
| 557 | 20230823 | 111500 | 4482992200 | 33750 | 33800 | 33800 | 33750 | 85 |
| 558 | 20230823 | 111400 | 4480122650 | 33750 | 33800 | 33800 | 33750 | 470 |
| 559 | 20230823 | 111300 | 4464241350 | 33800 | 33700 | 33800 | 33700 | 1265 |
| 560 | 20230823 | 111200 | 4421571150 | 33650 | 33650 | 33650 | 33650 | 141 |
| 561 | 20230823 | 111100 | 4416826500 | 33650 | 33700 | 33700 | 33650 | 133 |
| 562 | 20230823 | 111000 | 4412348550 | 33700 | 33700 | 33700 | 33700 | 32 |
| 563 | 20230823 | 110900 | 4411270150 | 33650 | 33650 | 33650 | 33650 | 441 |
| 564 | 20230823 | 110800 | 4396430500 | 33700 | 33650 | 33700 | 33650 | 376 |
| 565 | 20230823 | 110700 | 4383776950 | 33700 | 33650 | 33700 | 33650 | 559 |
| 566 | 20230823 | 110600 | 4364939700 | 33700 | 33650 | 33700 | 33650 | 108 |
| 567 | 20230823 | 110500 | 4361305400 | 33650 | 33600 | 33650 | 33600 | 85 |
| 568 | 20230823 | 110400 | 4358445750 | 33600 | 33600 | 33650 | 33600 | 448 |
| 569 | 20230823 | 110300 | 4343377100 | 33600 | 33600 | 33650 | 33600 | 1779 |
| 570 | 20230823 | 110200 | 4283601200 | 33600 | 33700 | 33700 | 33600 | 881 |
| 571 | 20230823 | 110100 | 4253960600 | 33700 | 33650 | 33700 | 33650 | 124 |
| 572 | 20230823 | 110000 | 4249784350 | 33650 | 33650 | 33700 | 33650 | 1492 |
| 573 | 20230823 | 105900 | 4199568000 | 33650 | 33700 | 33700 | 33650 | 1160 |
| 574 | 20230823 | 105800 | 4160533750 | 33650 | 33700 | 33700 | 33600 | 5686 |
| 575 | 20230823 | 105700 | 3969282800 | 33700 | 33750 | 33750 | 33700 | 286 |
| 576 | 20230823 | 105600 | 3959644350 | 33750 | 33750 | 33750 | 33700 | 1062 |
| 577 | 20230823 | 105500 | 3923848050 | 33750 | 33750 | 33800 | 33750 | 2509 |
| 578 | 20230823 | 105400 | 3839169000 | 33800 | 33800 | 33850 | 33750 | 2250 |
| 579 | 20230823 | 105300 | 3763118950 | 33800 | 33800 | 33850 | 33800 | 70 |
| 580 | 20230823 | 105200 | 3760750700 | 33800 | 33900 | 33900 | 33800 | 1731 |
| 581 | 20230823 | 105100 | 3702144350 | 33900 | 33900 | 33900 | 33850 | 17 |
| 582 | 20230823 | 105000 | 3701568750 | 33900 | 33850 | 33900 | 33850 | 90 |
| 583 | 20230823 | 104900 | 3698521450 | 33900 | 33900 | 33900 | 33850 | 74 |
| 584 | 20230823 | 104800 | 3696015300 | 33850 | 33850 | 33850 | 33850 | 150 |
| 585 | 20230823 | 104700 | 3690937800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 586 | 20230823 | 104600 | 3690937800 | 33850 | 33900 | 33900 | 33850 | 26 |
| 587 | 20230823 | 104500 | 3690057600 | 33900 | 33850 | 33900 | 33850 | 578 |
| 588 | 20230823 | 104400 | 3670477100 | 33850 | 33950 | 33950 | 33850 | 1670 |
| 589 | 20230823 | 104300 | 3613867450 | 33950 | 33900 | 33950 | 33900 | 169 |
| 590 | 20230823 | 104200 | 3608131550 | 33950 | 33950 | 33950 | 33900 | 431 |
| 591 | 20230823 | 104100 | 3593520400 | 33950 | 33900 | 33950 | 33900 | 387 |
| 592 | 20230823 | 104000 | 3580400850 | 33950 | 33900 | 33950 | 33900 | 85 |
| 593 | 20230823 | 103900 | 3577516850 | 33950 | 33950 | 33950 | 33950 | 1 |
| 594 | 20230823 | 103800 | 3577482900 | 33900 | 33950 | 33950 | 33900 | 1386 |
| 595 | 20230823 | 103700 | 3530432150 | 34000 | 33950 | 34000 | 33950 | 94 |
| 596 | 20230823 | 103600 | 3527240250 | 33950 | 33950 | 33950 | 33950 | 41 |
| 597 | 20230823 | 103500 | 3525848300 | 33950 | 33950 | 33950 | 33950 | 572 |
| 598 | 20230823 | 103400 | 3506428900 | 33950 | 33950 | 33950 | 33950 | 10 |
| 599 | 20230823 | 103300 | 3506089400 | 33950 | 34000 | 34000 | 33950 | 314 |
| 600 | 20230823 | 103200 | 3495418600 | 34000 | 33950 | 34000 | 33950 | 85 |
| 601 | 20230823 | 103100 | 3492532800 | 33950 | 33950 | 33950 | 33950 | 73 |
| 602 | 20230823 | 103000 | 3490054450 | 33950 | 34000 | 34000 | 33950 | 62 |
| 603 | 20230823 | 102900 | 3487947050 | 34000 | 33950 | 34000 | 33950 | 202 |
| 604 | 20230823 | 102800 | 3481084150 | 33950 | 34000 | 34000 | 33950 | 329 |
| 605 | 20230823 | 102700 | 3469903250 | 33950 | 34000 | 34000 | 33950 | 326 |
| 606 | 20230823 | 102600 | 3458829400 | 34000 | 34000 | 34000 | 34000 | 117 |
| 607 | 20230823 | 102500 | 3454851400 | 34000 | 34000 | 34000 | 34000 | 293 |
| 608 | 20230823 | 102400 | 3444889400 | 34000 | 34000 | 34050 | 34000 | 85 |
| 609 | 20230823 | 102300 | 3441999350 | 34000 | 34000 | 34000 | 34000 | 16 |
| 610 | 20230823 | 102200 | 3441455350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 611 | 20230823 | 102100 | 3441455350 | 34050 | 34000 | 34050 | 33950 | 584 |
| 612 | 20230823 | 102000 | 3421617300 | 34000 | 33950 | 34000 | 33900 | 271 |
| 613 | 20230823 | 101900 | 3412411950 | 33950 | 34000 | 34000 | 33950 | 493 |
| 614 | 20230823 | 101800 | 3395664100 | 34000 | 34000 | 34000 | 34000 | 237 |
| 615 | 20230823 | 101700 | 3387606100 | 34000 | 34000 | 34000 | 34000 | 69 |
| 616 | 20230823 | 101600 | 3385260100 | 34000 | 34000 | 34000 | 34000 | 191 |
| 617 | 20230823 | 101500 | 3378766100 | 34000 | 33900 | 34000 | 33900 | 214 |
| 618 | 20230823 | 101400 | 3371502250 | 33950 | 33950 | 33950 | 33900 | 572 |
| 619 | 20230823 | 101300 | 3352103050 | 33950 | 33950 | 33950 | 33950 | 91 |
| 620 | 20230823 | 101200 | 3349013600 | 33950 | 34000 | 34000 | 33950 | 1141 |
| 621 | 20230823 | 101100 | 3310237550 | 34000 | 34050 | 34100 | 34000 | 302 |
| 622 | 20230823 | 101000 | 3299959350 | 34050 | 34000 | 34100 | 34000 | 238 |
| 623 | 20230823 | 100900 | 3291853400 | 34000 | 34100 | 34100 | 34000 | 943 |
| 624 | 20230823 | 100800 | 3259747250 | 34150 | 34100 | 34150 | 34050 | 1194 |
| 625 | 20230823 | 100700 | 3219041650 | 34100 | 34100 | 34150 | 34050 | 590 |
| 626 | 20230823 | 100600 | 3198943750 | 34100 | 34050 | 34100 | 34050 | 810 |
| 627 | 20230823 | 100500 | 3171331450 | 34050 | 34000 | 34050 | 33950 | 1774 |
| 628 | 20230823 | 100400 | 3111021400 | 33950 | 33950 | 34000 | 33850 | 3443 |
| 629 | 20230823 | 100300 | 2994413500 | 33950 | 34000 | 34000 | 33900 | 544 |
| 630 | 20230823 | 100200 | 2975934050 | 33950 | 33950 | 34000 | 33900 | 5047 |
| 631 | 20230823 | 100100 | 2804759400 | 34000 | 33950 | 34000 | 33950 | 355 |
| 632 | 20230823 | 100000 | 2792706900 | 34000 | 34050 | 34100 | 33950 | 2281 |
| 633 | 20230823 | 095900 | 2715114750 | 34050 | 34050 | 34150 | 34000 | 2640 |
| 634 | 20230823 | 095800 | 2625174050 | 34050 | 34050 | 34100 | 34050 | 406 |
| 635 | 20230823 | 095700 | 2611349650 | 34150 | 34150 | 34150 | 34050 | 44 |
| 636 | 20230823 | 095600 | 2609850250 | 34000 | 34150 | 34150 | 34000 | 1658 |
| 637 | 20230823 | 095500 | 2553355250 | 34150 | 33950 | 34200 | 33950 | 5980 |
| 638 | 20230823 | 095400 | 2349777700 | 34000 | 34100 | 34200 | 33950 | 12208 |
| 639 | 20230823 | 095300 | 1934230800 | 34100 | 34100 | 34200 | 34050 | 4365 |
| 640 | 20230823 | 095200 | 1785547000 | 34050 | 34000 | 34150 | 33900 | 6336 |
| 641 | 20230823 | 095100 | 1570088950 | 34050 | 34150 | 34200 | 33900 | 9173 |
| 642 | 20230823 | 095000 | 1258532900 | 34150 | 34250 | 34250 | 34150 | 1025 |
| 643 | 20230823 | 094900 | 1223498550 | 34250 | 34200 | 34250 | 34200 | 347 |
| 644 | 20230823 | 094800 | 1211631100 | 34250 | 34300 | 34300 | 34150 | 1433 |
| 645 | 20230823 | 094700 | 1162615600 | 34300 | 34300 | 34350 | 34250 | 2276 |
| 646 | 20230823 | 094600 | 1084619500 | 34300 | 34300 | 34300 | 34300 | 182 |
| 647 | 20230823 | 094500 | 1078376900 | 34350 | 34350 | 34350 | 34300 | 199 |
| 648 | 20230823 | 094400 | 1071547300 | 34350 | 34450 | 34450 | 34350 | 1016 |
| 649 | 20230823 | 094300 | 1036635050 | 34450 | 34400 | 34450 | 34400 | 310 |
| 650 | 20230823 | 094200 | 1025960550 | 34400 | 34400 | 34450 | 34400 | 174 |
| 651 | 20230823 | 094100 | 1019974900 | 34450 | 34400 | 34450 | 34400 | 848 |
| 652 | 20230823 | 094000 | 990803650 | 34400 | 34450 | 34450 | 34400 | 483 |
| 653 | 20230823 | 093900 | 974165500 | 34450 | 34400 | 34450 | 34400 | 79 |
| 654 | 20230823 | 093800 | 971447400 | 34500 | 34450 | 34500 | 34450 | 140 |
| 655 | 20230823 | 093700 | 966624250 | 34500 | 34550 | 34550 | 34500 | 99 |
| 656 | 20230823 | 093600 | 963208200 | 34550 | 34500 | 34600 | 34400 | 1779 |
| 657 | 20230823 | 093500 | 901948750 | 34550 | 34650 | 34650 | 34450 | 2099 |
| 658 | 20230823 | 093400 | 829457300 | 34650 | 34650 | 34650 | 34650 | 13 |
| 659 | 20230823 | 093300 | 829006850 | 34600 | 34650 | 34650 | 34600 | 753 |
| 660 | 20230823 | 093200 | 802930750 | 34650 | 34650 | 34650 | 34650 | 350 |
| 661 | 20230823 | 093100 | 790803250 | 34700 | 34700 | 34700 | 34650 | 1093 |
| 662 | 20230823 | 093000 | 752879600 | 34750 | 34750 | 34750 | 34750 | 3 |
| 663 | 20230823 | 092900 | 752775350 | 34700 | 34750 | 34750 | 34700 | 850 |
| 664 | 20230823 | 092800 | 723267850 | 34800 | 34800 | 34800 | 34800 | 40 |
| 665 | 20230823 | 092700 | 721875850 | 34800 | 34800 | 34800 | 34800 | 743 |
| 666 | 20230823 | 092600 | 696019450 | 34800 | 34700 | 34800 | 34650 | 539 |
| 667 | 20230823 | 092500 | 677316750 | 34750 | 34750 | 34800 | 34750 | 890 |
| 668 | 20230823 | 092400 | 646379200 | 34750 | 34800 | 34800 | 34700 | 298 |
| 669 | 20230823 | 092300 | 636031900 | 34800 | 34650 | 34800 | 34650 | 535 |
| 670 | 20230823 | 092200 | 617435800 | 34650 | 34650 | 34650 | 34650 | 34 |
| 671 | 20230823 | 092100 | 616257700 | 34600 | 34800 | 34800 | 34600 | 582 |
| 672 | 20230823 | 092000 | 596041000 | 34800 | 34700 | 34800 | 34700 | 155 |
| 673 | 20230823 | 091900 | 590657450 | 34800 | 34650 | 34850 | 34600 | 3131 |
| 674 | 20230823 | 091800 | 482089350 | 34650 | 34700 | 34700 | 34650 | 31 |
| 675 | 20230823 | 091700 | 481013700 | 34750 | 34850 | 34850 | 34700 | 425 |
| 676 | 20230823 | 091600 | 466237200 | 34850 | 34850 | 34900 | 34850 | 615 |
| 677 | 20230823 | 091500 | 444780400 | 34850 | 34750 | 34850 | 34750 | 227 |
| 678 | 20230823 | 091400 | 436890600 | 34750 | 34800 | 34800 | 34750 | 395 |
| 679 | 20230823 | 091300 | 423147400 | 34800 | 34500 | 34800 | 34500 | 811 |
| 680 | 20230823 | 091200 | 395056350 | 34500 | 34550 | 34550 | 34450 | 692 |
| 681 | 20230823 | 091100 | 371214850 | 34500 | 34500 | 34550 | 34450 | 1464 |
| 682 | 20230823 | 091000 | 320697250 | 34550 | 34550 | 34550 | 34500 | 206 |
| 683 | 20230823 | 090900 | 313580000 | 34550 | 34550 | 34650 | 34550 | 627 |
| 684 | 20230823 | 090800 | 291901600 | 34600 | 34600 | 34600 | 34600 | 51 |
| 685 | 20230823 | 090700 | 290137000 | 34600 | 34550 | 34600 | 34550 | 347 |
| 686 | 20230823 | 090600 | 278142100 | 34550 | 34550 | 34550 | 34550 | 251 |
| 687 | 20230823 | 090500 | 269470050 | 34550 | 34650 | 34650 | 34550 | 1814 |
| 688 | 20230823 | 090400 | 206724000 | 34650 | 34700 | 34700 | 34650 | 493 |
| 689 | 20230823 | 090300 | 189623650 | 34800 | 34500 | 34950 | 34500 | 2465 |
| 690 | 20230823 | 090200 | 104037900 | 34600 | 34350 | 34600 | 34350 | 316 |
| 691 | 20230823 | 090100 | 93136500 | 34300 | 34500 | 34600 | 34250 | 1190 |
| 692 | 20230823 | 090000 | 52188950 | 34550 | 34500 | 34600 | 34400 | 1513 |