36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 195800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 3 | 20230824 | 195700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20230824 | 195600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20230824 | 195500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20230824 | 195400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20230824 | 195300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20230824 | 195200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20230824 | 195100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20230824 | 195000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20230824 | 194900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20230824 | 194800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20230824 | 194700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20230824 | 194600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20230824 | 194500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20230824 | 194400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20230824 | 194300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20230824 | 194200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20230824 | 194100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20230824 | 194000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20230824 | 193900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20230824 | 193800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20230824 | 193700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20230824 | 193600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20230824 | 193500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20230824 | 193400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20230824 | 193300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20230824 | 193200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20230824 | 193100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20230824 | 193000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20230824 | 192900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20230824 | 192800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 33 | 20230824 | 192700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20230824 | 192600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20230824 | 192500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20230824 | 192400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20230824 | 192300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20230824 | 192200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20230824 | 192100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20230824 | 192000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20230824 | 191900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20230824 | 191800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20230824 | 191700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20230824 | 191600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20230824 | 191500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20230824 | 191400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20230824 | 191300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20230824 | 191200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20230824 | 191100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20230824 | 191000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20230824 | 190900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20230824 | 190800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20230824 | 190700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20230824 | 190600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20230824 | 190500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20230824 | 190400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20230824 | 190300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20230824 | 190200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20230824 | 190100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20230824 | 190000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20230824 | 185900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20230824 | 185800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 63 | 20230824 | 185700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20230824 | 185600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20230824 | 185500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20230824 | 185400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20230824 | 185300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20230824 | 185200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20230824 | 185100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20230824 | 185000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20230824 | 184900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20230824 | 184800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20230824 | 184700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20230824 | 184600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20230824 | 184500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20230824 | 184400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20230824 | 184300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20230824 | 184200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20230824 | 184100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20230824 | 184000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20230824 | 183900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20230824 | 183800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20230824 | 183700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20230824 | 183600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20230824 | 183500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20230824 | 183400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20230824 | 183300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20230824 | 183200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20230824 | 183100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20230824 | 183000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20230824 | 182900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20230824 | 182800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 93 | 20230824 | 182700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20230824 | 182600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20230824 | 182500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20230824 | 182400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20230824 | 182300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20230824 | 182200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20230824 | 182100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20230824 | 182000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20230824 | 181900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20230824 | 181800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20230824 | 181700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20230824 | 181600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20230824 | 181500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20230824 | 181400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20230824 | 181300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20230824 | 181200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20230824 | 181100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20230824 | 181000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20230824 | 180900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20230824 | 180800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20230824 | 180700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20230824 | 180600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20230824 | 180500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20230824 | 180400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20230824 | 180300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20230824 | 180200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20230824 | 180100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20230824 | 180000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20230824 | 175900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20230824 | 175800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 123 | 20230824 | 175700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20230824 | 175600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20230824 | 175500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20230824 | 175400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20230824 | 175300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20230824 | 175200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20230824 | 175100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20230824 | 175000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20230824 | 174900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20230824 | 174800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20230824 | 174700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20230824 | 174600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20230824 | 174500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20230824 | 174400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20230824 | 174300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20230824 | 174200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20230824 | 174100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20230824 | 174000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20230824 | 173900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20230824 | 173800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20230824 | 173700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20230824 | 173600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20230824 | 173500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20230824 | 173400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20230824 | 173300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20230824 | 173200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20230824 | 173100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20230824 | 173000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20230824 | 172900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20230824 | 172800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 153 | 20230824 | 172700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20230824 | 172600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20230824 | 172500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20230824 | 172400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20230824 | 172300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20230824 | 172200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20230824 | 172100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20230824 | 172000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20230824 | 171900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20230824 | 171800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20230824 | 171700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20230824 | 171600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20230824 | 171500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20230824 | 171400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20230824 | 171300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20230824 | 171200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20230824 | 171100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20230824 | 171000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20230824 | 170900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20230824 | 170800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20230824 | 170700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20230824 | 170600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20230824 | 170500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20230824 | 170400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20230824 | 170300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20230824 | 170200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20230824 | 170100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20230824 | 170000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20230824 | 165900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20230824 | 165800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 183 | 20230824 | 165700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20230824 | 165600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20230824 | 165500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20230824 | 165400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20230824 | 165300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20230824 | 165200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20230824 | 165100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20230824 | 165000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20230824 | 164900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20230824 | 164800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20230824 | 164700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20230824 | 164600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20230824 | 164500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20230824 | 164400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20230824 | 164300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20230824 | 164200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20230824 | 164100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20230824 | 164000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20230824 | 163900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20230824 | 163800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20230824 | 163700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20230824 | 163600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20230824 | 163500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20230824 | 163400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20230824 | 163300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20230824 | 163200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20230824 | 163100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20230824 | 163000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20230824 | 162900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20230824 | 162800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 213 | 20230824 | 162700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20230824 | 162600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20230824 | 162500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20230824 | 162400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20230824 | 162300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20230824 | 162200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20230824 | 162100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20230824 | 162000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20230824 | 161900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20230824 | 161800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20230824 | 161700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20230824 | 161600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20230824 | 161500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20230824 | 161400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20230824 | 161300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20230824 | 161200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20230824 | 161100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20230824 | 161000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20230824 | 160900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20230824 | 160800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20230824 | 160700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20230824 | 160600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20230824 | 160500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20230824 | 160400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20230824 | 160300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20230824 | 160200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20230824 | 160100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20230824 | 160000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20230824 | 155900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20230824 | 155800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 243 | 20230824 | 155700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20230824 | 155600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20230824 | 155500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20230824 | 155400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20230824 | 155300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20230824 | 155200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20230824 | 155100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20230824 | 155000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20230824 | 154900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20230824 | 154800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20230824 | 154700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20230824 | 154600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20230824 | 154500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20230824 | 154400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20230824 | 154300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20230824 | 154200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20230824 | 154100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20230824 | 154000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20230824 | 153900 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20230824 | 153800 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20230824 | 153700 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20230824 | 153600 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20230824 | 153500 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20230824 | 153400 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20230824 | 153300 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20230824 | 153200 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20230824 | 153100 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20230824 | 153000 | 27007598800 | 43550 | 43550 | 43550 | 43550 | 8634 |
| 271 | 20230824 | 152900 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20230824 | 152800 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 273 | 20230824 | 152700 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20230824 | 152600 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20230824 | 152500 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20230824 | 152400 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20230824 | 152300 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20230824 | 152200 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20230824 | 152100 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20230824 | 152000 | 26631588100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20230824 | 151900 | 26631588100 | 43550 | 43550 | 43600 | 43500 | 1430 |
| 282 | 20230824 | 151800 | 26569345800 | 43600 | 43600 | 43600 | 43500 | 976 |
| 283 | 20230824 | 151700 | 26526838600 | 43600 | 43600 | 43650 | 43550 | 779 |
| 284 | 20230824 | 151600 | 26492866200 | 43550 | 43600 | 43650 | 43550 | 370 |
| 285 | 20230824 | 151500 | 26476744250 | 43600 | 43650 | 43700 | 43600 | 1316 |
| 286 | 20230824 | 151400 | 26419327800 | 43700 | 43700 | 43750 | 43650 | 653 |
| 287 | 20230824 | 151300 | 26390794600 | 43700 | 43700 | 43700 | 43650 | 228 |
| 288 | 20230824 | 151200 | 26380835200 | 43700 | 43750 | 43750 | 43700 | 908 |
| 289 | 20230824 | 151100 | 26341145900 | 43750 | 43700 | 43750 | 43700 | 524 |
| 290 | 20230824 | 151000 | 26318233000 | 43700 | 43650 | 43750 | 43650 | 306 |
| 291 | 20230824 | 150900 | 26304858600 | 43700 | 43650 | 43750 | 43600 | 1594 |
| 292 | 20230824 | 150800 | 26235269900 | 43650 | 43850 | 43850 | 43650 | 1954 |
| 293 | 20230824 | 150700 | 26149817500 | 43850 | 43900 | 43900 | 43850 | 713 |
| 294 | 20230824 | 150600 | 26118534650 | 43900 | 43900 | 43900 | 43850 | 868 |
| 295 | 20230824 | 150500 | 26080462450 | 43850 | 43850 | 43900 | 43850 | 484 |
| 296 | 20230824 | 150400 | 26059230850 | 43800 | 43900 | 43900 | 43800 | 1004 |
| 297 | 20230824 | 150300 | 26015246500 | 43850 | 43650 | 43900 | 43650 | 4594 |
| 298 | 20230824 | 150200 | 25814080700 | 43700 | 43650 | 43750 | 43650 | 712 |
| 299 | 20230824 | 150100 | 25782965650 | 43750 | 43700 | 43800 | 43650 | 1055 |
| 300 | 20230824 | 150000 | 25736847200 | 43650 | 43800 | 43850 | 43650 | 2325 |
| 301 | 20230824 | 145900 | 25635077200 | 43850 | 43900 | 43900 | 43800 | 2908 |
| 302 | 20230824 | 145800 | 25507564500 | 43900 | 43850 | 43900 | 43800 | 816 |
| 303 | 20230824 | 145700 | 25471777150 | 43800 | 43800 | 43900 | 43800 | 1162 |
| 304 | 20230824 | 145600 | 25420818400 | 43800 | 43800 | 43900 | 43800 | 340 |
| 305 | 20230824 | 145500 | 25405912650 | 43750 | 43800 | 43950 | 43750 | 813 |
| 306 | 20230824 | 145400 | 25370259450 | 43800 | 43900 | 43900 | 43800 | 813 |
| 307 | 20230824 | 145300 | 25334611550 | 43900 | 43900 | 43950 | 43850 | 1244 |
| 308 | 20230824 | 145200 | 25279994450 | 43900 | 43900 | 43950 | 43750 | 1239 |
| 309 | 20230824 | 145100 | 25225668000 | 44000 | 43950 | 44000 | 43900 | 783 |
| 310 | 20230824 | 145000 | 25191261550 | 44000 | 43950 | 44000 | 43950 | 1239 |
| 311 | 20230824 | 144900 | 25136788600 | 43950 | 44000 | 44000 | 43950 | 2050 |
| 312 | 20230824 | 144800 | 25046646600 | 44000 | 44000 | 44000 | 43950 | 1083 |
| 313 | 20230824 | 144700 | 24999007300 | 44000 | 43950 | 44000 | 43900 | 2773 |
| 314 | 20230824 | 144600 | 24877130400 | 43900 | 43900 | 44000 | 43900 | 4326 |
| 315 | 20230824 | 144500 | 24687047000 | 43900 | 43900 | 43900 | 43900 | 923 |
| 316 | 20230824 | 144400 | 24646527300 | 43900 | 43900 | 43950 | 43850 | 1470 |
| 317 | 20230824 | 144300 | 24581991850 | 43950 | 43950 | 43950 | 43900 | 1712 |
| 318 | 20230824 | 144200 | 24506798550 | 43950 | 43900 | 43950 | 43900 | 1155 |
| 319 | 20230824 | 144100 | 24456063750 | 43900 | 43850 | 43950 | 43800 | 6021 |
| 320 | 20230824 | 144000 | 24191867500 | 43850 | 43850 | 43900 | 43700 | 1818 |
| 321 | 20230824 | 143900 | 24112177500 | 43900 | 43900 | 43900 | 43850 | 549 |
| 322 | 20230824 | 143800 | 24088079100 | 43900 | 43850 | 43900 | 43850 | 919 |
| 323 | 20230824 | 143700 | 24047770950 | 43800 | 43900 | 43900 | 43800 | 763 |
| 324 | 20230824 | 143600 | 24014317650 | 43850 | 43850 | 43900 | 43850 | 1191 |
| 325 | 20230824 | 143500 | 23962071100 | 43850 | 43850 | 43900 | 43850 | 1959 |
| 326 | 20230824 | 143400 | 23876155250 | 43850 | 43900 | 43900 | 43850 | 228 |
| 327 | 20230824 | 143300 | 23866146700 | 43850 | 43800 | 43900 | 43800 | 432 |
| 328 | 20230824 | 143200 | 23847185900 | 43900 | 43800 | 43900 | 43750 | 7181 |
| 329 | 20230824 | 143100 | 23532601750 | 43800 | 43800 | 43800 | 43650 | 3578 |
| 330 | 20230824 | 143000 | 23375890700 | 43650 | 43650 | 43750 | 43600 | 5027 |
| 331 | 20230824 | 142900 | 23156170450 | 43700 | 43700 | 43700 | 43650 | 479 |
| 332 | 20230824 | 142800 | 23135248400 | 43700 | 43650 | 43700 | 43650 | 268 |
| 333 | 20230824 | 142700 | 23123536850 | 43700 | 43600 | 43700 | 43550 | 2201 |
| 334 | 20230824 | 142600 | 23027498000 | 43600 | 43600 | 43600 | 43500 | 564 |
| 335 | 20230824 | 142500 | 23002936000 | 43550 | 43550 | 43600 | 43500 | 1564 |
| 336 | 20230824 | 142400 | 22934824150 | 43500 | 43500 | 43550 | 43400 | 1788 |
| 337 | 20230824 | 142300 | 22857145300 | 43500 | 43600 | 43600 | 43500 | 477 |
| 338 | 20230824 | 142200 | 22836364650 | 43600 | 43650 | 43700 | 43500 | 1421 |
| 339 | 20230824 | 142100 | 22774451700 | 43650 | 43650 | 43700 | 43650 | 560 |
| 340 | 20230824 | 142000 | 22749996450 | 43650 | 43650 | 43700 | 43650 | 432 |
| 341 | 20230824 | 141900 | 22731131450 | 43650 | 43700 | 43700 | 43650 | 615 |
| 342 | 20230824 | 141800 | 22704279300 | 43700 | 43700 | 43700 | 43600 | 627 |
| 343 | 20230824 | 141700 | 22676902700 | 43700 | 43750 | 43750 | 43650 | 707 |
| 344 | 20230824 | 141600 | 22646001850 | 43750 | 43750 | 43750 | 43700 | 558 |
| 345 | 20230824 | 141500 | 22621605600 | 43750 | 43750 | 43750 | 43700 | 554 |
| 346 | 20230824 | 141400 | 22597377950 | 43750 | 43750 | 43750 | 43700 | 376 |
| 347 | 20230824 | 141300 | 22580932850 | 43750 | 43750 | 43750 | 43700 | 275 |
| 348 | 20230824 | 141200 | 22568904500 | 43650 | 43650 | 43750 | 43650 | 1869 |
| 349 | 20230824 | 141100 | 22487242500 | 43700 | 43650 | 43700 | 43650 | 1332 |
| 350 | 20230824 | 141000 | 22429093150 | 43700 | 43700 | 43700 | 43650 | 908 |
| 351 | 20230824 | 140900 | 22389432100 | 43700 | 43600 | 43700 | 43500 | 4343 |
| 352 | 20230824 | 140800 | 22200012850 | 43650 | 43600 | 43650 | 43350 | 1664 |
| 353 | 20230824 | 140700 | 22127614150 | 43600 | 43700 | 43700 | 43600 | 187 |
| 354 | 20230824 | 140600 | 22119452800 | 43600 | 43650 | 43700 | 43600 | 1210 |
| 355 | 20230824 | 140500 | 22066656500 | 43650 | 43600 | 43650 | 43500 | 1518 |
| 356 | 20230824 | 140400 | 22000485750 | 43550 | 43600 | 43600 | 43500 | 796 |
| 357 | 20230824 | 140300 | 21965799300 | 43600 | 43550 | 43600 | 43550 | 523 |
| 358 | 20230824 | 140200 | 21943005850 | 43600 | 43650 | 43650 | 43550 | 254 |
| 359 | 20230824 | 140100 | 21931938700 | 43650 | 43400 | 43700 | 43400 | 947 |
| 360 | 20230824 | 140000 | 21890717600 | 43450 | 43550 | 43550 | 43300 | 2768 |
| 361 | 20230824 | 135900 | 21770556700 | 43550 | 43750 | 43750 | 43550 | 1216 |
| 362 | 20230824 | 135800 | 21717471500 | 43750 | 43650 | 43750 | 43600 | 259 |
| 363 | 20230824 | 135700 | 21706161300 | 43700 | 43800 | 43850 | 43550 | 1447 |
| 364 | 20230824 | 135600 | 21642948700 | 43900 | 43900 | 43900 | 43850 | 1684 |
| 365 | 20230824 | 135500 | 21569075650 | 43900 | 43950 | 43950 | 43900 | 550 |
| 366 | 20230824 | 135400 | 21544923000 | 43900 | 43900 | 43950 | 43850 | 842 |
| 367 | 20230824 | 135300 | 21507947600 | 43950 | 43900 | 43950 | 43900 | 5698 |
| 368 | 20230824 | 135200 | 21257664600 | 43850 | 43850 | 43900 | 43850 | 526 |
| 369 | 20230824 | 135100 | 21234578500 | 43900 | 43850 | 43900 | 43850 | 1079 |
| 370 | 20230824 | 135000 | 21187222600 | 43850 | 43800 | 43900 | 43800 | 365 |
| 371 | 20230824 | 134900 | 21171207150 | 43900 | 43800 | 43950 | 43800 | 7268 |
| 372 | 20230824 | 134800 | 20852305400 | 43800 | 43800 | 43850 | 43800 | 958 |
| 373 | 20230824 | 134700 | 20810331500 | 43800 | 43850 | 43850 | 43700 | 1894 |
| 374 | 20230824 | 134600 | 20727393750 | 43850 | 43750 | 43850 | 43650 | 5218 |
| 375 | 20230824 | 134500 | 20498882550 | 43700 | 43800 | 43800 | 43650 | 510 |
| 376 | 20230824 | 134400 | 20476570700 | 43700 | 43700 | 43800 | 43600 | 2024 |
| 377 | 20230824 | 134300 | 20388043550 | 43750 | 43550 | 43750 | 43550 | 840 |
| 378 | 20230824 | 134200 | 20351350900 | 43600 | 43550 | 43600 | 43500 | 2426 |
| 379 | 20230824 | 134100 | 20245748050 | 43550 | 43750 | 43750 | 43550 | 791 |
| 380 | 20230824 | 134000 | 20211231050 | 43700 | 43750 | 43800 | 43650 | 1040 |
| 381 | 20230824 | 133900 | 20165777000 | 43800 | 43800 | 43800 | 43700 | 1079 |
| 382 | 20230824 | 133800 | 20118577350 | 43800 | 43850 | 43850 | 43750 | 730 |
| 383 | 20230824 | 133700 | 20086607500 | 43850 | 43750 | 43850 | 43600 | 4012 |
| 384 | 20230824 | 133600 | 19910980450 | 43750 | 43700 | 43800 | 43650 | 813 |
| 385 | 20230824 | 133500 | 19875433050 | 43700 | 43800 | 43800 | 43550 | 2210 |
| 386 | 20230824 | 133400 | 19778874000 | 43700 | 43800 | 43800 | 43600 | 4524 |
| 387 | 20230824 | 133300 | 19581218250 | 43700 | 43750 | 43800 | 43650 | 1488 |
| 388 | 20230824 | 133200 | 19516135550 | 43850 | 43950 | 43950 | 43800 | 1415 |
| 389 | 20230824 | 133100 | 19454085500 | 43900 | 43900 | 44000 | 43900 | 3700 |
| 390 | 20230824 | 133000 | 19291527200 | 43900 | 43950 | 43950 | 43850 | 4946 |
| 391 | 20230824 | 132900 | 19074296250 | 43900 | 43850 | 43950 | 43800 | 5926 |
| 392 | 20230824 | 132800 | 18814265250 | 43800 | 43700 | 43850 | 43700 | 4671 |
| 393 | 20230824 | 132700 | 18609884750 | 43700 | 43700 | 43750 | 43650 | 4588 |
| 394 | 20230824 | 132600 | 18409444600 | 43700 | 43600 | 43700 | 43600 | 5030 |
| 395 | 20230824 | 132500 | 18189907750 | 43600 | 43450 | 43600 | 43450 | 10460 |
| 396 | 20230824 | 132400 | 17734802650 | 43450 | 43400 | 43500 | 43400 | 1838 |
| 397 | 20230824 | 132300 | 17654900550 | 43400 | 43350 | 43500 | 43350 | 7470 |
| 398 | 20230824 | 132200 | 17330472900 | 43400 | 43350 | 43450 | 43300 | 6632 |
| 399 | 20230824 | 132100 | 17042682350 | 43350 | 43300 | 43350 | 43250 | 1793 |
| 400 | 20230824 | 132000 | 16965048650 | 43300 | 43200 | 43300 | 43200 | 684 |
| 401 | 20230824 | 131900 | 16935467000 | 43200 | 43300 | 43300 | 43200 | 1640 |
| 402 | 20230824 | 131800 | 16864577150 | 43300 | 43300 | 43350 | 43250 | 3700 |
| 403 | 20230824 | 131700 | 16704238150 | 43250 | 43350 | 43350 | 43250 | 1074 |
| 404 | 20230824 | 131600 | 16657722350 | 43350 | 43200 | 43350 | 43200 | 7011 |
| 405 | 20230824 | 131500 | 16354360100 | 43200 | 43200 | 43250 | 43200 | 3279 |
| 406 | 20230824 | 131400 | 16212694650 | 43200 | 43050 | 43200 | 43050 | 2877 |
| 407 | 20230824 | 131300 | 16088571550 | 43150 | 43000 | 43150 | 43000 | 3236 |
| 408 | 20230824 | 131200 | 15949194950 | 43000 | 43050 | 43100 | 42950 | 983 |
| 409 | 20230824 | 131100 | 15906867900 | 43100 | 43000 | 43100 | 43000 | 569 |
| 410 | 20230824 | 131000 | 15882370450 | 43000 | 43000 | 43000 | 43000 | 872 |
| 411 | 20230824 | 130900 | 15844874450 | 43000 | 42950 | 43000 | 42900 | 2927 |
| 412 | 20230824 | 130800 | 15719135550 | 42900 | 42850 | 42900 | 42850 | 586 |
| 413 | 20230824 | 130700 | 15693997950 | 42850 | 42900 | 42900 | 42850 | 215 |
| 414 | 20230824 | 130600 | 15684782700 | 42950 | 42850 | 42950 | 42850 | 126 |
| 415 | 20230824 | 130500 | 15679376700 | 42850 | 42900 | 42900 | 42850 | 352 |
| 416 | 20230824 | 130400 | 15664276150 | 42900 | 42950 | 42950 | 42900 | 26 |
| 417 | 20230824 | 130300 | 15663159500 | 42950 | 42750 | 42950 | 42750 | 1436 |
| 418 | 20230824 | 130200 | 15601574450 | 42750 | 42900 | 42900 | 42750 | 361 |
| 419 | 20230824 | 130100 | 15586123550 | 42850 | 43000 | 43000 | 42850 | 637 |
| 420 | 20230824 | 130000 | 15558751650 | 43000 | 42900 | 43200 | 42900 | 4235 |
| 421 | 20230824 | 125900 | 15376714800 | 42850 | 43000 | 43000 | 42850 | 1365 |
| 422 | 20230824 | 125800 | 15318111050 | 43000 | 43200 | 43200 | 43000 | 869 |
| 423 | 20230824 | 125700 | 15280677550 | 43150 | 43300 | 43300 | 43150 | 1469 |
| 424 | 20230824 | 125600 | 15217191550 | 43300 | 43000 | 43350 | 43000 | 26361 |
| 425 | 20230824 | 125500 | 14080819150 | 43000 | 42950 | 43000 | 42900 | 2945 |
| 426 | 20230824 | 125400 | 13954271900 | 42900 | 42850 | 42950 | 42850 | 6529 |
| 427 | 20230824 | 125300 | 13674008700 | 42850 | 42900 | 42900 | 42850 | 755 |
| 428 | 20230824 | 125200 | 13641636700 | 42900 | 42900 | 42900 | 42850 | 1130 |
| 429 | 20230824 | 125100 | 13593164300 | 42850 | 42900 | 42900 | 42850 | 2054 |
| 430 | 20230824 | 125000 | 13505056350 | 42850 | 42850 | 42900 | 42850 | 2815 |
| 431 | 20230824 | 124900 | 13384395850 | 42800 | 42750 | 42850 | 42750 | 5823 |
| 432 | 20230824 | 124800 | 13135166150 | 42800 | 42700 | 42800 | 42700 | 2798 |
| 433 | 20230824 | 124700 | 13015543850 | 42700 | 42700 | 42750 | 42700 | 744 |
| 434 | 20230824 | 124600 | 12983746200 | 42650 | 42650 | 42750 | 42600 | 1760 |
| 435 | 20230824 | 124500 | 12908620800 | 42700 | 42600 | 42700 | 42550 | 648 |
| 436 | 20230824 | 124400 | 12880995650 | 42550 | 42600 | 42650 | 42500 | 1111 |
| 437 | 20230824 | 124300 | 12833679100 | 42550 | 42550 | 42550 | 42500 | 410 |
| 438 | 20230824 | 124200 | 12816234050 | 42600 | 42600 | 42600 | 42550 | 624 |
| 439 | 20230824 | 124100 | 12789665800 | 42600 | 42600 | 42600 | 42600 | 587 |
| 440 | 20230824 | 124000 | 12764659600 | 42600 | 42600 | 42650 | 42600 | 229 |
| 441 | 20230824 | 123900 | 12754898950 | 42650 | 42650 | 42700 | 42650 | 659 |
| 442 | 20230824 | 123800 | 12726792350 | 42700 | 42750 | 42750 | 42700 | 466 |
| 443 | 20230824 | 123700 | 12706894100 | 42700 | 42700 | 42700 | 42700 | 445 |
| 444 | 20230824 | 123600 | 12687892600 | 42700 | 42700 | 42700 | 42650 | 311 |
| 445 | 20230824 | 123500 | 12674614400 | 42700 | 42700 | 42750 | 42700 | 604 |
| 446 | 20230824 | 123400 | 12648823300 | 42750 | 42700 | 42750 | 42700 | 283 |
| 447 | 20230824 | 123300 | 12636737250 | 42750 | 42650 | 42750 | 42600 | 3622 |
| 448 | 20230824 | 123200 | 12482072550 | 42650 | 42650 | 42650 | 42650 | 297 |
| 449 | 20230824 | 123100 | 12469405500 | 42650 | 42650 | 42650 | 42650 | 659 |
| 450 | 20230824 | 123000 | 12441299150 | 42650 | 42650 | 42650 | 42650 | 243 |
| 451 | 20230824 | 122900 | 12430935200 | 42650 | 42650 | 42700 | 42650 | 1340 |
| 452 | 20230824 | 122800 | 12373777850 | 42700 | 42650 | 42700 | 42650 | 84 |
| 453 | 20230824 | 122700 | 12370191950 | 42650 | 42650 | 42700 | 42650 | 114 |
| 454 | 20230824 | 122600 | 12365325600 | 42650 | 42500 | 42650 | 42500 | 2023 |
| 455 | 20230824 | 122500 | 12279078200 | 42550 | 42650 | 42650 | 42550 | 1083 |
| 456 | 20230824 | 122400 | 12232941350 | 42650 | 42650 | 42650 | 42650 | 232 |
| 457 | 20230824 | 122300 | 12223046550 | 42650 | 42500 | 42650 | 42500 | 2139 |
| 458 | 20230824 | 122200 | 12131939250 | 42450 | 42550 | 42550 | 42450 | 276 |
| 459 | 20230824 | 122100 | 12120195550 | 42550 | 42450 | 42600 | 42400 | 12182 |
| 460 | 20230824 | 122000 | 11602394200 | 42400 | 42400 | 42400 | 42400 | 1338 |
| 461 | 20230824 | 121900 | 11545663000 | 42450 | 42500 | 42500 | 42400 | 859 |
| 462 | 20230824 | 121800 | 11509198450 | 42450 | 42500 | 42500 | 42450 | 1368 |
| 463 | 20230824 | 121700 | 11451104450 | 42450 | 42450 | 42500 | 42400 | 1617 |
| 464 | 20230824 | 121600 | 11382460350 | 42450 | 42450 | 42450 | 42400 | 685 |
| 465 | 20230824 | 121500 | 11353384400 | 42450 | 42400 | 42450 | 42400 | 1983 |
| 466 | 20230824 | 121400 | 11269304200 | 42350 | 42400 | 42400 | 42350 | 1712 |
| 467 | 20230824 | 121300 | 11196719750 | 42350 | 42350 | 42400 | 42350 | 2444 |
| 468 | 20230824 | 121200 | 11093194850 | 42350 | 42300 | 42350 | 42250 | 2056 |
| 469 | 20230824 | 121100 | 11006199650 | 42250 | 42250 | 42250 | 42250 | 103 |
| 470 | 20230824 | 121000 | 11001847900 | 42300 | 42300 | 42300 | 42300 | 186 |
| 471 | 20230824 | 120900 | 10993980100 | 42250 | 42300 | 42350 | 42250 | 1621 |
| 472 | 20230824 | 120800 | 10925414400 | 42300 | 42300 | 42350 | 42250 | 393 |
| 473 | 20230824 | 120700 | 10908782750 | 42300 | 42300 | 42300 | 42300 | 78 |
| 474 | 20230824 | 120600 | 10905483350 | 42300 | 42250 | 42350 | 42250 | 304 |
| 475 | 20230824 | 120500 | 10892615450 | 42300 | 42300 | 42300 | 42250 | 1561 |
| 476 | 20230824 | 120400 | 10826624950 | 42200 | 42200 | 42300 | 42200 | 471 |
| 477 | 20230824 | 120300 | 10806724150 | 42200 | 42100 | 42300 | 42100 | 1443 |
| 478 | 20230824 | 120200 | 10745763550 | 42050 | 42150 | 42150 | 42050 | 1475 |
| 479 | 20230824 | 120100 | 10683679450 | 42150 | 42100 | 42150 | 42100 | 217 |
| 480 | 20230824 | 120000 | 10674539600 | 42100 | 42250 | 42250 | 42100 | 84 |
| 481 | 20230824 | 115900 | 10670999350 | 42250 | 42250 | 42250 | 42100 | 380 |
| 482 | 20230824 | 115800 | 10654996150 | 42200 | 42100 | 42200 | 42100 | 823 |
| 483 | 20230824 | 115700 | 10620266200 | 42100 | 42150 | 42200 | 42100 | 119 |
| 484 | 20230824 | 115600 | 10615250750 | 42150 | 42150 | 42150 | 42150 | 205 |
| 485 | 20230824 | 115500 | 10606610000 | 42150 | 42000 | 42150 | 42000 | 678 |
| 486 | 20230824 | 115400 | 10578055200 | 42050 | 42050 | 42150 | 41950 | 1165 |
| 487 | 20230824 | 115300 | 10529090450 | 42100 | 42150 | 42150 | 42100 | 300 |
| 488 | 20230824 | 115200 | 10516456250 | 42150 | 42200 | 42200 | 42150 | 1298 |
| 489 | 20230824 | 115100 | 10461689800 | 42200 | 42250 | 42250 | 42200 | 109 |
| 490 | 20230824 | 115000 | 10457089550 | 42250 | 42250 | 42250 | 42200 | 292 |
| 491 | 20230824 | 114900 | 10444762100 | 42250 | 42250 | 42250 | 42250 | 872 |
| 492 | 20230824 | 114800 | 10407920100 | 42250 | 42300 | 42300 | 42250 | 19 |
| 493 | 20230824 | 114700 | 10407116450 | 42250 | 42300 | 42300 | 42250 | 315 |
| 494 | 20230824 | 114600 | 10393804400 | 42300 | 42300 | 42300 | 42300 | 535 |
| 495 | 20230824 | 114500 | 10371173900 | 42300 | 42350 | 42350 | 42300 | 248 |
| 496 | 20230824 | 114400 | 10360682900 | 42350 | 42350 | 42350 | 42350 | 198 |
| 497 | 20230824 | 114300 | 10352297600 | 42350 | 42350 | 42400 | 42350 | 172 |
| 498 | 20230824 | 114200 | 10345011100 | 42350 | 42350 | 42400 | 42300 | 1430 |
| 499 | 20230824 | 114100 | 10284436350 | 42350 | 42300 | 42400 | 42300 | 5046 |
| 500 | 20230824 | 114000 | 10070866650 | 42250 | 42250 | 42300 | 42200 | 3352 |
| 501 | 20230824 | 113900 | 9929238300 | 42250 | 42200 | 42250 | 42200 | 139 |
| 502 | 20230824 | 113800 | 9923370700 | 42200 | 42200 | 42250 | 42200 | 185 |
| 503 | 20230824 | 113700 | 9915558550 | 42200 | 42200 | 42200 | 42200 | 28 |
| 504 | 20230824 | 113600 | 9914376950 | 42200 | 42150 | 42250 | 42150 | 2656 |
| 505 | 20230824 | 113500 | 9802300150 | 42150 | 42150 | 42150 | 42100 | 314 |
| 506 | 20230824 | 113400 | 9789065550 | 42150 | 42250 | 42250 | 42100 | 1486 |
| 507 | 20230824 | 113300 | 9726362750 | 42250 | 42250 | 42300 | 42200 | 1149 |
| 508 | 20230824 | 113200 | 9677817850 | 42250 | 42250 | 42300 | 42250 | 778 |
| 509 | 20230824 | 113100 | 9644947300 | 42250 | 42250 | 42300 | 42250 | 582 |
| 510 | 20230824 | 113000 | 9620335600 | 42250 | 42150 | 42250 | 42150 | 2222 |
| 511 | 20230824 | 112900 | 9526515050 | 42150 | 42200 | 42200 | 42150 | 605 |
| 512 | 20230824 | 112800 | 9501013400 | 42200 | 42150 | 42200 | 42150 | 28 |
| 513 | 20230824 | 112700 | 9499832400 | 42200 | 42200 | 42200 | 42150 | 318 |
| 514 | 20230824 | 112600 | 9486416800 | 42150 | 42250 | 42250 | 42150 | 2766 |
| 515 | 20230824 | 112500 | 9369688450 | 42250 | 42250 | 42250 | 42200 | 941 |
| 516 | 20230824 | 112400 | 9329931250 | 42250 | 42300 | 42300 | 42250 | 3217 |
| 517 | 20230824 | 112300 | 9193880700 | 42300 | 42100 | 42300 | 42050 | 6801 |
| 518 | 20230824 | 112200 | 8906945050 | 42100 | 42100 | 42100 | 42000 | 2289 |
| 519 | 20230824 | 112100 | 8810656250 | 42050 | 42000 | 42100 | 41950 | 544 |
| 520 | 20230824 | 112000 | 8787789350 | 41900 | 42000 | 42000 | 41900 | 61 |
| 521 | 20230824 | 111900 | 8785228250 | 42000 | 41950 | 42000 | 41950 | 535 |
| 522 | 20230824 | 111800 | 8762763500 | 42000 | 42000 | 42000 | 42000 | 8 |
| 523 | 20230824 | 111700 | 8762427500 | 41900 | 41950 | 42000 | 41900 | 493 |
| 524 | 20230824 | 111600 | 8741747400 | 42000 | 42000 | 42000 | 42000 | 243 |
| 525 | 20230824 | 111500 | 8731541400 | 42050 | 42050 | 42100 | 42000 | 3425 |
| 526 | 20230824 | 111400 | 8587376400 | 42000 | 42000 | 42000 | 42000 | 41 |
| 527 | 20230824 | 111300 | 8585654400 | 42050 | 41950 | 42050 | 41900 | 297 |
| 528 | 20230824 | 111200 | 8573193750 | 42050 | 42100 | 42100 | 42050 | 382 |
| 529 | 20230824 | 111100 | 8557122050 | 42100 | 41900 | 42100 | 41850 | 5624 |
| 530 | 20230824 | 111000 | 8320893000 | 41900 | 41900 | 41900 | 41850 | 244 |
| 531 | 20230824 | 110900 | 8310669500 | 41900 | 41900 | 41950 | 41900 | 424 |
| 532 | 20230824 | 110800 | 8292903850 | 41900 | 41900 | 41900 | 41900 | 1044 |
| 533 | 20230824 | 110700 | 8249160250 | 41900 | 41900 | 41900 | 41900 | 11 |
| 534 | 20230824 | 110600 | 8248699350 | 41900 | 41750 | 41900 | 41750 | 161 |
| 535 | 20230824 | 110500 | 8241963350 | 41750 | 41800 | 41850 | 41750 | 211 |
| 536 | 20230824 | 110400 | 8233146000 | 41750 | 41750 | 41800 | 41750 | 110 |
| 537 | 20230824 | 110300 | 8228553000 | 41900 | 41800 | 41900 | 41800 | 379 |
| 538 | 20230824 | 110200 | 8212682900 | 41750 | 41900 | 41900 | 41750 | 422 |
| 539 | 20230824 | 110100 | 8195011250 | 41700 | 41850 | 41900 | 41700 | 789 |
| 540 | 20230824 | 110000 | 8161996550 | 41800 | 41800 | 41800 | 41750 | 832 |
| 541 | 20230824 | 105900 | 8127221000 | 41750 | 41700 | 41750 | 41700 | 2112 |
| 542 | 20230824 | 105800 | 8039144800 | 41600 | 41650 | 41700 | 41600 | 821 |
| 543 | 20230824 | 105700 | 8004924700 | 41600 | 41800 | 41800 | 41600 | 1187 |
| 544 | 20230824 | 105600 | 7955314900 | 41600 | 41700 | 41700 | 41600 | 1079 |
| 545 | 20230824 | 105500 | 7910383650 | 41700 | 41750 | 41750 | 41700 | 122 |
| 546 | 20230824 | 105400 | 7905290300 | 41800 | 41750 | 41800 | 41750 | 84 |
| 547 | 20230824 | 105300 | 7901783150 | 41700 | 41750 | 41750 | 41700 | 1561 |
| 548 | 20230824 | 105200 | 7836637450 | 41800 | 41800 | 41800 | 41650 | 1026 |
| 549 | 20230824 | 105100 | 7793752300 | 41650 | 41800 | 41850 | 41650 | 222 |
| 550 | 20230824 | 105000 | 7784491400 | 41800 | 41850 | 41850 | 41700 | 24 |
| 551 | 20230824 | 104900 | 7783487400 | 41650 | 41950 | 41950 | 41600 | 478 |
| 552 | 20230824 | 104800 | 7763507200 | 41900 | 41900 | 41900 | 41900 | 342 |
| 553 | 20230824 | 104700 | 7749177400 | 41950 | 41950 | 41950 | 41950 | 115 |
| 554 | 20230824 | 104600 | 7744353150 | 41950 | 42000 | 42000 | 41950 | 215 |
| 555 | 20230824 | 104500 | 7735323400 | 42050 | 42000 | 42050 | 42000 | 194 |
| 556 | 20230824 | 104400 | 7727173800 | 42000 | 42000 | 42000 | 42000 | 2761 |
| 557 | 20230824 | 104300 | 7611211800 | 41950 | 41950 | 41950 | 41950 | 1335 |
| 558 | 20230824 | 104200 | 7555208550 | 41950 | 41950 | 42000 | 41900 | 346 |
| 559 | 20230824 | 104100 | 7540697850 | 42000 | 42000 | 42000 | 41900 | 105 |
| 560 | 20230824 | 104000 | 7536290100 | 41950 | 41900 | 41950 | 41850 | 950 |
| 561 | 20230824 | 103900 | 7496489450 | 42000 | 41800 | 42000 | 41800 | 32 |
| 562 | 20230824 | 103800 | 7495145800 | 41800 | 41950 | 41950 | 41800 | 805 |
| 563 | 20230824 | 103700 | 7461403700 | 41950 | 41800 | 41950 | 41800 | 530 |
| 564 | 20230824 | 103600 | 7439222000 | 41700 | 41750 | 41750 | 41700 | 187 |
| 565 | 20230824 | 103500 | 7431415250 | 41750 | 41650 | 41750 | 41600 | 429 |
| 566 | 20230824 | 103400 | 7413540450 | 41600 | 41600 | 41650 | 41600 | 259 |
| 567 | 20230824 | 103300 | 7402759600 | 41600 | 41750 | 41750 | 41600 | 672 |
| 568 | 20230824 | 103200 | 7374751200 | 41750 | 41900 | 41900 | 41750 | 450 |
| 569 | 20230824 | 103100 | 7355951650 | 41850 | 41800 | 42000 | 41800 | 460 |
| 570 | 20230824 | 103000 | 7336678700 | 41800 | 41600 | 41850 | 41600 | 677 |
| 571 | 20230824 | 102900 | 7308422600 | 41700 | 41600 | 41700 | 41600 | 262 |
| 572 | 20230824 | 102800 | 7297523300 | 41600 | 41550 | 41600 | 41550 | 698 |
| 573 | 20230824 | 102700 | 7268521050 | 41550 | 41600 | 41600 | 41550 | 370 |
| 574 | 20230824 | 102600 | 7253133150 | 41650 | 41700 | 41750 | 41650 | 395 |
| 575 | 20230824 | 102500 | 7236674500 | 41650 | 41800 | 41850 | 41650 | 1477 |
| 576 | 20230824 | 102400 | 7174967250 | 41800 | 41800 | 41850 | 41800 | 218 |
| 577 | 20230824 | 102300 | 7165853350 | 41800 | 41900 | 41900 | 41800 | 152 |
| 578 | 20230824 | 102200 | 7159492200 | 41900 | 41850 | 41900 | 41850 | 627 |
| 579 | 20230824 | 102100 | 7133231800 | 41900 | 42100 | 42100 | 41900 | 722 |
| 580 | 20230824 | 102000 | 7102945150 | 42100 | 42050 | 42150 | 42000 | 1185 |
| 581 | 20230824 | 101900 | 7053053500 | 41950 | 41950 | 42050 | 41950 | 1590 |
| 582 | 20230824 | 101800 | 6986258800 | 41950 | 42000 | 42000 | 41950 | 574 |
| 583 | 20230824 | 101700 | 6962163200 | 42000 | 42000 | 42000 | 42000 | 314 |
| 584 | 20230824 | 101600 | 6948975200 | 42000 | 42100 | 42100 | 41950 | 649 |
| 585 | 20230824 | 101500 | 6921696600 | 42100 | 42150 | 42150 | 42100 | 404 |
| 586 | 20230824 | 101400 | 6904684500 | 42150 | 42100 | 42150 | 42050 | 287 |
| 587 | 20230824 | 101300 | 6892603450 | 42150 | 42150 | 42150 | 42000 | 1469 |
| 588 | 20230824 | 101200 | 6830755800 | 42100 | 42150 | 42150 | 42100 | 579 |
| 589 | 20230824 | 101100 | 6806353450 | 42150 | 42150 | 42200 | 42150 | 2075 |
| 590 | 20230824 | 101000 | 6718808100 | 42200 | 41950 | 42200 | 41950 | 7794 |
| 591 | 20230824 | 100900 | 6391179850 | 41950 | 41900 | 41950 | 41850 | 1589 |
| 592 | 20230824 | 100800 | 6324537650 | 41950 | 41900 | 42000 | 41900 | 3643 |
| 593 | 20230824 | 100700 | 6171638000 | 41900 | 41850 | 42000 | 41850 | 4825 |
| 594 | 20230824 | 100600 | 5969365650 | 41850 | 41750 | 41850 | 41600 | 1806 |
| 595 | 20230824 | 100500 | 5893886900 | 41750 | 41750 | 41800 | 41550 | 652 |
| 596 | 20230824 | 100400 | 5866698700 | 41750 | 41800 | 41800 | 41650 | 949 |
| 597 | 20230824 | 100300 | 5827036400 | 41800 | 41700 | 41800 | 41700 | 444 |
| 598 | 20230824 | 100200 | 5808493700 | 41650 | 41700 | 41850 | 41650 | 1038 |
| 599 | 20230824 | 100100 | 5765171700 | 41700 | 41700 | 41750 | 41700 | 1076 |
| 600 | 20230824 | 100000 | 5720274800 | 41750 | 41750 | 41750 | 41750 | 151 |
| 601 | 20230824 | 095900 | 5713970550 | 41700 | 41800 | 41800 | 41700 | 628 |
| 602 | 20230824 | 095800 | 5687729350 | 41800 | 41800 | 41800 | 41700 | 2060 |
| 603 | 20230824 | 095700 | 5601776600 | 41800 | 41800 | 41850 | 41750 | 427 |
| 604 | 20230824 | 095600 | 5583927850 | 41800 | 41800 | 41900 | 41800 | 691 |
| 605 | 20230824 | 095500 | 5555028300 | 41800 | 41850 | 41900 | 41800 | 340 |
| 606 | 20230824 | 095400 | 5540792550 | 41900 | 41850 | 41950 | 41850 | 1257 |
| 607 | 20230824 | 095300 | 5488132300 | 41900 | 41900 | 41950 | 41900 | 361 |
| 608 | 20230824 | 095200 | 5473005350 | 41900 | 41900 | 41950 | 41900 | 1990 |
| 609 | 20230824 | 095100 | 5389619350 | 41900 | 41900 | 41950 | 41850 | 949 |
| 610 | 20230824 | 095000 | 5349831500 | 41850 | 41900 | 41950 | 41850 | 845 |
| 611 | 20230824 | 094900 | 5314424300 | 41950 | 41950 | 42000 | 41900 | 1805 |
| 612 | 20230824 | 094800 | 5238753950 | 41950 | 42000 | 42050 | 41950 | 455 |
| 613 | 20230824 | 094700 | 5219644800 | 42000 | 41900 | 42100 | 41850 | 4558 |
| 614 | 20230824 | 094600 | 5028314350 | 41850 | 42150 | 42250 | 41850 | 3620 |
| 615 | 20230824 | 094500 | 4876049600 | 42150 | 42250 | 42400 | 42150 | 6406 |
| 616 | 20230824 | 094400 | 4605163900 | 42250 | 42250 | 42350 | 42050 | 2863 |
| 617 | 20230824 | 094300 | 4484238400 | 42200 | 41700 | 42300 | 41700 | 15269 |
| 618 | 20230824 | 094200 | 3843142350 | 41700 | 41650 | 41750 | 41650 | 4343 |
| 619 | 20230824 | 094100 | 3662030700 | 41650 | 41550 | 41700 | 41500 | 4277 |
| 620 | 20230824 | 094000 | 3484131300 | 41550 | 41450 | 41600 | 41450 | 3469 |
| 621 | 20230824 | 093900 | 3340094450 | 41450 | 41500 | 41550 | 41450 | 547 |
| 622 | 20230824 | 093800 | 3317387250 | 41550 | 41550 | 41650 | 41500 | 3870 |
| 623 | 20230824 | 093700 | 3156465950 | 41550 | 41300 | 41550 | 41300 | 8762 |
| 624 | 20230824 | 093600 | 2793412600 | 41350 | 41350 | 41350 | 41300 | 687 |
| 625 | 20230824 | 093500 | 2765017050 | 41350 | 41350 | 41400 | 41300 | 862 |
| 626 | 20230824 | 093400 | 2729372700 | 41350 | 41100 | 41400 | 41100 | 8831 |
| 627 | 20230824 | 093300 | 2365138900 | 41100 | 40950 | 41150 | 40950 | 4782 |
| 628 | 20230824 | 093200 | 2168789200 | 40950 | 41050 | 41050 | 40950 | 2110 |
| 629 | 20230824 | 093100 | 2082325300 | 41050 | 41050 | 41050 | 41000 | 287 |
| 630 | 20230824 | 093000 | 2070545000 | 41100 | 41050 | 41150 | 41000 | 1001 |
| 631 | 20230824 | 092900 | 2029434750 | 41150 | 41100 | 41150 | 40950 | 3626 |
| 632 | 20230824 | 092800 | 1880540600 | 41050 | 40850 | 41100 | 40850 | 11137 |
| 633 | 20230824 | 092700 | 1424080200 | 40900 | 40900 | 40900 | 40900 | 163 |
| 634 | 20230824 | 092600 | 1417413500 | 40900 | 40850 | 40950 | 40850 | 1965 |
| 635 | 20230824 | 092500 | 1337043100 | 40850 | 40850 | 40850 | 40800 | 518 |
| 636 | 20230824 | 092400 | 1315886800 | 40900 | 40850 | 40900 | 40800 | 2113 |
| 637 | 20230824 | 092300 | 1229597300 | 40850 | 40750 | 40850 | 40750 | 1812 |
| 638 | 20230824 | 092200 | 1155639900 | 40800 | 40750 | 40800 | 40750 | 165 |
| 639 | 20230824 | 092100 | 1148914650 | 40800 | 40800 | 40800 | 40800 | 220 |
| 640 | 20230824 | 092000 | 1139938650 | 40750 | 40850 | 40850 | 40750 | 452 |
| 641 | 20230824 | 091900 | 1121490700 | 40850 | 40750 | 40900 | 40750 | 2794 |
| 642 | 20230824 | 091800 | 1007424400 | 40750 | 40650 | 40850 | 40650 | 2260 |
| 643 | 20230824 | 091700 | 915279600 | 40600 | 40700 | 40750 | 40600 | 692 |
| 644 | 20230824 | 091600 | 887117750 | 40700 | 40750 | 40750 | 40600 | 53 |
| 645 | 20230824 | 091500 | 884960800 | 40750 | 40600 | 40750 | 40600 | 2028 |
| 646 | 20230824 | 091400 | 802509000 | 40600 | 40600 | 40650 | 40600 | 820 |
| 647 | 20230824 | 091300 | 769207000 | 40600 | 40550 | 40600 | 40550 | 817 |
| 648 | 20230824 | 091200 | 736059800 | 40500 | 40350 | 40500 | 40350 | 773 |
| 649 | 20230824 | 091100 | 704817500 | 40350 | 40350 | 40350 | 40350 | 23 |
| 650 | 20230824 | 091000 | 703889450 | 40400 | 40450 | 40450 | 40400 | 354 |
| 651 | 20230824 | 090900 | 689580050 | 40450 | 40450 | 40500 | 40400 | 1046 |
| 652 | 20230824 | 090800 | 647282200 | 40500 | 40500 | 40500 | 40450 | 875 |
| 653 | 20230824 | 090700 | 611879300 | 40500 | 40550 | 40550 | 40500 | 729 |
| 654 | 20230824 | 090600 | 582341300 | 40550 | 40400 | 40650 | 40350 | 1864 |
| 655 | 20230824 | 090500 | 506806550 | 40450 | 40400 | 40450 | 40350 | 1489 |
| 656 | 20230824 | 090400 | 446612300 | 40400 | 40200 | 40400 | 40000 | 4344 |
| 657 | 20230824 | 090300 | 272023200 | 40200 | 40200 | 40300 | 40200 | 655 |
| 658 | 20230824 | 090200 | 245685400 | 40200 | 40400 | 40400 | 40200 | 1392 |
| 659 | 20230824 | 090100 | 189674500 | 40450 | 40350 | 40450 | 40300 | 1667 |
| 660 | 20230824 | 090000 | 122355200 | 40250 | 40250 | 40450 | 40250 | 3024 |