37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 202100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 3 | 20230823 | 202000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20230823 | 201900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20230823 | 201800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20230823 | 201700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20230823 | 201600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20230823 | 201500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20230823 | 201400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20230823 | 201300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20230823 | 201200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20230823 | 201100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20230823 | 201000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20230823 | 200900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20230823 | 200800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20230823 | 200700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20230823 | 200600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20230823 | 200500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20230823 | 200400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20230823 | 200300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20230823 | 200200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20230823 | 200100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20230823 | 200000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20230823 | 195900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20230823 | 195800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20230823 | 195700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20230823 | 195600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20230823 | 195500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20230823 | 195400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20230823 | 195300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20230823 | 195200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20230823 | 195100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 33 | 20230823 | 195000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20230823 | 194900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20230823 | 194800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20230823 | 194700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20230823 | 194600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20230823 | 194500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20230823 | 194400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20230823 | 194300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20230823 | 194200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20230823 | 194100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20230823 | 194000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20230823 | 193900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20230823 | 193800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20230823 | 193700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20230823 | 193600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20230823 | 193500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20230823 | 193400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20230823 | 193300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20230823 | 193200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20230823 | 193100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20230823 | 193000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20230823 | 192900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20230823 | 192800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20230823 | 192700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20230823 | 192600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20230823 | 192500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20230823 | 192400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20230823 | 192300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20230823 | 192200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20230823 | 192100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 63 | 20230823 | 192000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20230823 | 191900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20230823 | 191800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20230823 | 191700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20230823 | 191600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20230823 | 191500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20230823 | 191400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20230823 | 191300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20230823 | 191200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20230823 | 191100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20230823 | 191000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20230823 | 190900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20230823 | 190800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20230823 | 190700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20230823 | 190600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20230823 | 190500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20230823 | 190400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20230823 | 190300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20230823 | 190200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20230823 | 190100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20230823 | 190000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20230823 | 185900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20230823 | 185800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20230823 | 185700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20230823 | 185600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20230823 | 185500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20230823 | 185400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20230823 | 185300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20230823 | 185200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20230823 | 185100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 93 | 20230823 | 185000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20230823 | 184900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20230823 | 184800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20230823 | 184700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20230823 | 184600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20230823 | 184500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20230823 | 184400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20230823 | 184300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20230823 | 184200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20230823 | 184100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20230823 | 184000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20230823 | 183900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20230823 | 183800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20230823 | 183700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20230823 | 183600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20230823 | 183500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20230823 | 183400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20230823 | 183300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20230823 | 183200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20230823 | 183100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20230823 | 183000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20230823 | 182900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20230823 | 182800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20230823 | 182700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20230823 | 182600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20230823 | 182500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20230823 | 182400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20230823 | 182300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20230823 | 182200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20230823 | 182100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 123 | 20230823 | 182000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20230823 | 181900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20230823 | 181800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20230823 | 181700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20230823 | 181600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20230823 | 181500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20230823 | 181400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20230823 | 181300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20230823 | 181200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20230823 | 181100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20230823 | 181000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20230823 | 180900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20230823 | 180800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20230823 | 180700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20230823 | 180600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20230823 | 180500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20230823 | 180400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20230823 | 180300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20230823 | 180200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20230823 | 180100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20230823 | 180000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20230823 | 175900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20230823 | 175800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20230823 | 175700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20230823 | 175600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20230823 | 175500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20230823 | 175400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20230823 | 175300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20230823 | 175200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20230823 | 175100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 153 | 20230823 | 175000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20230823 | 174900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20230823 | 174800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20230823 | 174700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20230823 | 174600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20230823 | 174500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20230823 | 174400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20230823 | 174300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20230823 | 174200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20230823 | 174100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20230823 | 174000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20230823 | 173900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20230823 | 173800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20230823 | 173700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20230823 | 173600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20230823 | 173500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20230823 | 173400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20230823 | 173300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20230823 | 173200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20230823 | 173100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20230823 | 173000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20230823 | 172900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20230823 | 172800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20230823 | 172700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20230823 | 172600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20230823 | 172500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20230823 | 172400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20230823 | 172300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20230823 | 172200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20230823 | 172100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 183 | 20230823 | 172000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20230823 | 171900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20230823 | 171800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20230823 | 171700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20230823 | 171600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20230823 | 171500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20230823 | 171400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20230823 | 171300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20230823 | 171200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20230823 | 171100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20230823 | 171000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20230823 | 170900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20230823 | 170800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20230823 | 170700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20230823 | 170600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20230823 | 170500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20230823 | 170400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20230823 | 170300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20230823 | 170200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20230823 | 170100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20230823 | 170000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20230823 | 165900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20230823 | 165800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20230823 | 165700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20230823 | 165600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20230823 | 165500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20230823 | 165400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20230823 | 165300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20230823 | 165200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20230823 | 165100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 213 | 20230823 | 165000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20230823 | 164900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20230823 | 164800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20230823 | 164700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20230823 | 164600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20230823 | 164500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20230823 | 164400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20230823 | 164300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20230823 | 164200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20230823 | 164100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20230823 | 164000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20230823 | 163900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20230823 | 163800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20230823 | 163700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20230823 | 163600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20230823 | 163500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20230823 | 163400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20230823 | 163300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20230823 | 163200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20230823 | 163100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20230823 | 163000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20230823 | 162900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20230823 | 162800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20230823 | 162700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20230823 | 162600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20230823 | 162500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20230823 | 162400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20230823 | 162300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20230823 | 162200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20230823 | 162100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 243 | 20230823 | 162000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20230823 | 161900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20230823 | 161800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20230823 | 161700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20230823 | 161600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20230823 | 161500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20230823 | 161400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20230823 | 161300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20230823 | 161200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20230823 | 161100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20230823 | 161000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20230823 | 160900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20230823 | 160800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20230823 | 160700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20230823 | 160600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20230823 | 160500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20230823 | 160400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20230823 | 160300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20230823 | 160200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20230823 | 160100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20230823 | 160000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20230823 | 155900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20230823 | 155800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20230823 | 155700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20230823 | 155600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20230823 | 155500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20230823 | 155400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20230823 | 155300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20230823 | 155200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20230823 | 155100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 273 | 20230823 | 155000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20230823 | 154900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20230823 | 154800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20230823 | 154700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20230823 | 154600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20230823 | 154500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20230823 | 154400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20230823 | 154300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20230823 | 154200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20230823 | 154100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20230823 | 154000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20230823 | 153900 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20230823 | 153800 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20230823 | 153700 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20230823 | 153600 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20230823 | 153500 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20230823 | 153400 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20230823 | 153300 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20230823 | 153200 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20230823 | 153100 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20230823 | 153000 | 13320517200 | 47200 | 47200 | 47200 | 47200 | 3824 |
| 294 | 20230823 | 152900 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20230823 | 152800 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20230823 | 152700 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20230823 | 152600 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20230823 | 152500 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20230823 | 152400 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20230823 | 152300 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20230823 | 152200 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20230823 | 152100 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 303 | 20230823 | 152000 | 13140024400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20230823 | 151900 | 13140024400 | 47100 | 47100 | 47250 | 46900 | 2174 |
| 305 | 20230823 | 151800 | 13037462200 | 47200 | 47050 | 47200 | 47000 | 2799 |
| 306 | 20230823 | 151700 | 12905471750 | 47150 | 47100 | 47150 | 47100 | 1647 |
| 307 | 20230823 | 151600 | 12827846400 | 47100 | 47000 | 47100 | 47000 | 246 |
| 308 | 20230823 | 151500 | 12816279200 | 47100 | 47050 | 47100 | 47000 | 766 |
| 309 | 20230823 | 151400 | 12780216450 | 47050 | 46900 | 47050 | 46850 | 623 |
| 310 | 20230823 | 151300 | 12750931800 | 46950 | 47050 | 47050 | 46950 | 898 |
| 311 | 20230823 | 151200 | 12708748150 | 47050 | 46950 | 47050 | 46950 | 655 |
| 312 | 20230823 | 151100 | 12677958700 | 47050 | 46900 | 47050 | 46900 | 283 |
| 313 | 20230823 | 151000 | 12664667450 | 46850 | 46800 | 46850 | 46800 | 293 |
| 314 | 20230823 | 150900 | 12650941650 | 46850 | 46850 | 46850 | 46800 | 223 |
| 315 | 20230823 | 150800 | 12640499150 | 46850 | 46900 | 46900 | 46850 | 299 |
| 316 | 20230823 | 150700 | 12626481900 | 46850 | 46900 | 46950 | 46800 | 1317 |
| 317 | 20230823 | 150600 | 12564769750 | 46950 | 46950 | 46950 | 46900 | 335 |
| 318 | 20230823 | 150500 | 12549042850 | 46950 | 47000 | 47100 | 46900 | 1509 |
| 319 | 20230823 | 150400 | 12478188500 | 46950 | 47000 | 47050 | 46950 | 238 |
| 320 | 20230823 | 150300 | 12467006800 | 46950 | 46950 | 46950 | 46850 | 131 |
| 321 | 20230823 | 150200 | 12460857250 | 46950 | 47000 | 47050 | 46900 | 662 |
| 322 | 20230823 | 150100 | 12429785950 | 47000 | 46950 | 47000 | 46900 | 139 |
| 323 | 20230823 | 150000 | 12423257150 | 46900 | 46900 | 47000 | 46850 | 505 |
| 324 | 20230823 | 145900 | 12399565300 | 47000 | 47050 | 47100 | 46850 | 1538 |
| 325 | 20230823 | 145800 | 12327285400 | 47050 | 47100 | 47100 | 47000 | 497 |
| 326 | 20230823 | 145700 | 12303896950 | 47100 | 47100 | 47100 | 47000 | 494 |
| 327 | 20230823 | 145600 | 12280647650 | 47100 | 47100 | 47100 | 47050 | 410 |
| 328 | 20230823 | 145500 | 12261340750 | 47100 | 47100 | 47100 | 47050 | 388 |
| 329 | 20230823 | 145400 | 12243066800 | 47100 | 47050 | 47100 | 46900 | 451 |
| 330 | 20230823 | 145300 | 12221858700 | 47050 | 47100 | 47100 | 47000 | 929 |
| 331 | 20230823 | 145200 | 12178156350 | 47050 | 47100 | 47100 | 47000 | 425 |
| 332 | 20230823 | 145100 | 12158147150 | 47050 | 47050 | 47100 | 47000 | 496 |
| 333 | 20230823 | 145000 | 12134796550 | 47050 | 47000 | 47050 | 46950 | 659 |
| 334 | 20230823 | 144900 | 12103816650 | 46950 | 46850 | 46950 | 46800 | 325 |
| 335 | 20230823 | 144800 | 12088580450 | 46800 | 46900 | 46900 | 46800 | 847 |
| 336 | 20230823 | 144700 | 12048881850 | 46900 | 46800 | 46900 | 46700 | 650 |
| 337 | 20230823 | 144600 | 12018450800 | 46750 | 46800 | 46850 | 46750 | 434 |
| 338 | 20230823 | 144500 | 11998134950 | 46850 | 46850 | 46950 | 46800 | 669 |
| 339 | 20230823 | 144400 | 11966761750 | 46900 | 46800 | 46950 | 46750 | 660 |
| 340 | 20230823 | 144300 | 11935853800 | 46800 | 46900 | 46950 | 46800 | 446 |
| 341 | 20230823 | 144200 | 11914950050 | 46850 | 47000 | 47050 | 46850 | 820 |
| 342 | 20230823 | 144100 | 11876475700 | 46950 | 46900 | 47050 | 46900 | 760 |
| 343 | 20230823 | 144000 | 11840775550 | 46950 | 47100 | 47150 | 46900 | 765 |
| 344 | 20230823 | 143900 | 11804827400 | 47100 | 47100 | 47150 | 47050 | 580 |
| 345 | 20230823 | 143800 | 11777500850 | 47100 | 47150 | 47200 | 47050 | 934 |
| 346 | 20230823 | 143700 | 11733488750 | 47100 | 47150 | 47150 | 47050 | 700 |
| 347 | 20230823 | 143600 | 11700503350 | 47150 | 47150 | 47200 | 47050 | 474 |
| 348 | 20230823 | 143500 | 11678169100 | 47150 | 47150 | 47150 | 47050 | 346 |
| 349 | 20230823 | 143400 | 11661872950 | 47100 | 47150 | 47200 | 47050 | 725 |
| 350 | 20230823 | 143300 | 11627703850 | 47150 | 47150 | 47150 | 47050 | 678 |
| 351 | 20230823 | 143200 | 11595762850 | 47100 | 46950 | 47150 | 46900 | 400 |
| 352 | 20230823 | 143100 | 11576928150 | 46950 | 47150 | 47150 | 46900 | 824 |
| 353 | 20230823 | 143000 | 11538212200 | 47150 | 47050 | 47200 | 46900 | 1129 |
| 354 | 20230823 | 142900 | 11485115550 | 47100 | 47100 | 47150 | 47050 | 288 |
| 355 | 20230823 | 142800 | 11471555950 | 47050 | 47000 | 47100 | 46950 | 581 |
| 356 | 20230823 | 142700 | 11444231300 | 46950 | 47150 | 47250 | 46950 | 1212 |
| 357 | 20230823 | 142600 | 11387128350 | 47100 | 47150 | 47200 | 47050 | 586 |
| 358 | 20230823 | 142500 | 11359506100 | 47150 | 47100 | 47200 | 47050 | 623 |
| 359 | 20230823 | 142400 | 11330140100 | 47150 | 47200 | 47200 | 47050 | 445 |
| 360 | 20230823 | 142300 | 11309159100 | 47200 | 47150 | 47200 | 47100 | 319 |
| 361 | 20230823 | 142200 | 11294116500 | 47150 | 47150 | 47200 | 47100 | 543 |
| 362 | 20230823 | 142100 | 11268510800 | 47200 | 47150 | 47200 | 47150 | 484 |
| 363 | 20230823 | 142000 | 11245678250 | 47150 | 47100 | 47200 | 47100 | 642 |
| 364 | 20230823 | 141900 | 11215405700 | 47150 | 47200 | 47200 | 47100 | 724 |
| 365 | 20230823 | 141800 | 11181271500 | 47200 | 47200 | 47200 | 47150 | 526 |
| 366 | 20230823 | 141700 | 11156453000 | 47250 | 47250 | 47250 | 47150 | 675 |
| 367 | 20230823 | 141600 | 11124595700 | 47200 | 47200 | 47200 | 47150 | 540 |
| 368 | 20230823 | 141500 | 11099119700 | 47200 | 47150 | 47250 | 47150 | 470 |
| 369 | 20230823 | 141400 | 11076923300 | 47200 | 47150 | 47200 | 47100 | 685 |
| 370 | 20230823 | 141300 | 11044595400 | 47150 | 47200 | 47200 | 47150 | 440 |
| 371 | 20230823 | 141200 | 11023835650 | 47200 | 47200 | 47250 | 47150 | 848 |
| 372 | 20230823 | 141100 | 10983791950 | 47200 | 47200 | 47200 | 47100 | 254 |
| 373 | 20230823 | 141000 | 10971807950 | 47150 | 47200 | 47250 | 47150 | 938 |
| 374 | 20230823 | 140900 | 10927526750 | 47200 | 47200 | 47200 | 47100 | 433 |
| 375 | 20230823 | 140800 | 10907103100 | 47200 | 47150 | 47200 | 47150 | 469 |
| 376 | 20230823 | 140700 | 10884979150 | 47150 | 47150 | 47200 | 47050 | 666 |
| 377 | 20230823 | 140600 | 10853580650 | 47200 | 47000 | 47250 | 46950 | 4034 |
| 378 | 20230823 | 140500 | 10663588150 | 47000 | 47050 | 47100 | 46950 | 766 |
| 379 | 20230823 | 140400 | 10627555300 | 47050 | 47200 | 47250 | 47000 | 1917 |
| 380 | 20230823 | 140300 | 10537264650 | 47200 | 47250 | 47250 | 47100 | 559 |
| 381 | 20230823 | 140200 | 10510889150 | 47250 | 47200 | 47300 | 47200 | 1031 |
| 382 | 20230823 | 140100 | 10462156350 | 47200 | 47150 | 47250 | 47150 | 612 |
| 383 | 20230823 | 140000 | 10433283450 | 47150 | 47200 | 47200 | 47100 | 383 |
| 384 | 20230823 | 135900 | 10415222500 | 47150 | 47100 | 47250 | 47100 | 1423 |
| 385 | 20230823 | 135800 | 10348096400 | 47050 | 47000 | 47100 | 46950 | 1872 |
| 386 | 20230823 | 135700 | 10260089650 | 47000 | 46900 | 47000 | 46900 | 1253 |
| 387 | 20230823 | 135600 | 10201271200 | 46900 | 46850 | 46900 | 46850 | 419 |
| 388 | 20230823 | 135500 | 10181626250 | 46850 | 46800 | 46900 | 46750 | 891 |
| 389 | 20230823 | 135400 | 10139901350 | 46800 | 46750 | 46800 | 46750 | 589 |
| 390 | 20230823 | 135300 | 10112352650 | 46750 | 46800 | 46800 | 46700 | 576 |
| 391 | 20230823 | 135200 | 10085421600 | 46800 | 46800 | 46800 | 46750 | 459 |
| 392 | 20230823 | 135100 | 10063943200 | 46800 | 46800 | 46800 | 46700 | 457 |
| 393 | 20230823 | 135000 | 10042564350 | 46800 | 46700 | 46800 | 46700 | 1129 |
| 394 | 20230823 | 134900 | 9989808050 | 46750 | 46700 | 46750 | 46650 | 612 |
| 395 | 20230823 | 134800 | 9961235800 | 46650 | 46600 | 46750 | 46600 | 642 |
| 396 | 20230823 | 134700 | 9931271100 | 46600 | 46650 | 46700 | 46500 | 866 |
| 397 | 20230823 | 134600 | 9890907750 | 46650 | 46650 | 46700 | 46600 | 396 |
| 398 | 20230823 | 134500 | 9872425050 | 46650 | 46500 | 46700 | 46500 | 938 |
| 399 | 20230823 | 134400 | 9828710700 | 46550 | 46500 | 46550 | 46450 | 511 |
| 400 | 20230823 | 134300 | 9804939950 | 46500 | 46450 | 46500 | 46350 | 515 |
| 401 | 20230823 | 134200 | 9781029950 | 46450 | 46500 | 46550 | 46000 | 3097 |
| 402 | 20230823 | 134100 | 9637739450 | 46500 | 46700 | 46750 | 46500 | 615 |
| 403 | 20230823 | 134000 | 9609042250 | 46700 | 46750 | 46800 | 46650 | 549 |
| 404 | 20230823 | 133900 | 9583389050 | 46750 | 46800 | 46850 | 46750 | 467 |
| 405 | 20230823 | 133800 | 9561533200 | 46800 | 46850 | 46900 | 46700 | 449 |
| 406 | 20230823 | 133700 | 9540523750 | 46850 | 46900 | 46900 | 46750 | 756 |
| 407 | 20230823 | 133600 | 9505106150 | 46900 | 46750 | 46900 | 46700 | 1320 |
| 408 | 20230823 | 133500 | 9443313900 | 46750 | 46650 | 46750 | 46650 | 431 |
| 409 | 20230823 | 133400 | 9423190500 | 46700 | 46750 | 46750 | 46600 | 712 |
| 410 | 20230823 | 133300 | 9389947300 | 46700 | 46800 | 46800 | 46500 | 1474 |
| 411 | 20230823 | 133200 | 9321163050 | 46800 | 46800 | 46900 | 46550 | 992 |
| 412 | 20230823 | 133100 | 9274824100 | 46750 | 47000 | 47100 | 46000 | 5446 |
| 413 | 20230823 | 133000 | 9020986150 | 47000 | 47050 | 47150 | 46950 | 1216 |
| 414 | 20230823 | 132900 | 8963776700 | 47100 | 47300 | 47350 | 46900 | 3781 |
| 415 | 20230823 | 132800 | 8785414600 | 47300 | 47300 | 47350 | 47200 | 1496 |
| 416 | 20230823 | 132700 | 8714653750 | 47250 | 47050 | 47300 | 47000 | 3705 |
| 417 | 20230823 | 132600 | 8540023100 | 47000 | 46800 | 47050 | 46750 | 1147 |
| 418 | 20230823 | 132500 | 8486227350 | 46800 | 47000 | 47100 | 46750 | 1975 |
| 419 | 20230823 | 132400 | 8393441350 | 47050 | 47000 | 47650 | 47000 | 7783 |
| 420 | 20230823 | 132300 | 8025891050 | 47050 | 46800 | 47100 | 46800 | 2427 |
| 421 | 20230823 | 132200 | 7911900850 | 46800 | 46900 | 46900 | 46750 | 2324 |
| 422 | 20230823 | 132100 | 7803028800 | 46900 | 47000 | 47200 | 46650 | 6915 |
| 423 | 20230823 | 132000 | 7478177600 | 47000 | 46500 | 47000 | 46450 | 14406 |
| 424 | 20230823 | 131900 | 6806020700 | 46500 | 46500 | 46500 | 46450 | 1259 |
| 425 | 20230823 | 131800 | 6747498650 | 46500 | 46500 | 46500 | 46450 | 1247 |
| 426 | 20230823 | 131700 | 6689530600 | 46500 | 46450 | 46500 | 46400 | 894 |
| 427 | 20230823 | 131600 | 6647988750 | 46500 | 46450 | 46500 | 46450 | 645 |
| 428 | 20230823 | 131500 | 6618016650 | 46450 | 46350 | 46500 | 46350 | 764 |
| 429 | 20230823 | 131400 | 6582538500 | 46400 | 46400 | 46400 | 46300 | 378 |
| 430 | 20230823 | 131300 | 6565012350 | 46400 | 46350 | 46400 | 46300 | 640 |
| 431 | 20230823 | 131200 | 6535339750 | 46350 | 46300 | 46450 | 46300 | 547 |
| 432 | 20230823 | 131100 | 6509975700 | 46350 | 46450 | 46450 | 46300 | 1493 |
| 433 | 20230823 | 131000 | 6440705000 | 46450 | 46450 | 46500 | 46400 | 7973 |
| 434 | 20230823 | 130900 | 6070146600 | 46450 | 46400 | 46450 | 46350 | 2999 |
| 435 | 20230823 | 130800 | 5930929400 | 46400 | 46350 | 46400 | 46300 | 1641 |
| 436 | 20230823 | 130700 | 5854891900 | 46350 | 46200 | 46350 | 46150 | 903 |
| 437 | 20230823 | 130600 | 5813096300 | 46200 | 46250 | 46250 | 46200 | 590 |
| 438 | 20230823 | 130500 | 5785823650 | 46250 | 46250 | 46250 | 46200 | 806 |
| 439 | 20230823 | 130400 | 5748549450 | 46250 | 46200 | 46250 | 46200 | 699 |
| 440 | 20230823 | 130300 | 5716233450 | 46200 | 46200 | 46200 | 46150 | 337 |
| 441 | 20230823 | 130200 | 5700665500 | 46200 | 46150 | 46200 | 46100 | 255 |
| 442 | 20230823 | 130100 | 5688894950 | 46150 | 46200 | 46200 | 46150 | 265 |
| 443 | 20230823 | 130000 | 5676653300 | 46150 | 46050 | 46150 | 46050 | 536 |
| 444 | 20230823 | 125900 | 5651945850 | 46050 | 46050 | 46100 | 45950 | 695 |
| 445 | 20230823 | 125800 | 5619972200 | 46000 | 46100 | 46100 | 46000 | 276 |
| 446 | 20230823 | 125700 | 5607266350 | 46100 | 46000 | 46200 | 46000 | 1070 |
| 447 | 20230823 | 125600 | 5557911850 | 46000 | 46000 | 46100 | 46000 | 424 |
| 448 | 20230823 | 125500 | 5538385800 | 46000 | 46000 | 46050 | 45950 | 298 |
| 449 | 20230823 | 125400 | 5524680500 | 46000 | 46050 | 46050 | 45950 | 327 |
| 450 | 20230823 | 125300 | 5509629150 | 46000 | 46050 | 46100 | 45950 | 477 |
| 451 | 20230823 | 125200 | 5487674700 | 46100 | 46050 | 46100 | 46000 | 146 |
| 452 | 20230823 | 125100 | 5480951150 | 46050 | 46050 | 46050 | 46000 | 174 |
| 453 | 20230823 | 125000 | 5472939100 | 46050 | 46100 | 46100 | 45950 | 803 |
| 454 | 20230823 | 124900 | 5435979750 | 46050 | 46100 | 46150 | 46050 | 311 |
| 455 | 20230823 | 124800 | 5421649350 | 46100 | 46200 | 46200 | 46050 | 438 |
| 456 | 20230823 | 124700 | 5401446150 | 46150 | 46150 | 46200 | 46100 | 339 |
| 457 | 20230823 | 124600 | 5385799550 | 46150 | 46200 | 46200 | 46100 | 179 |
| 458 | 20230823 | 124500 | 5377540200 | 46150 | 46100 | 46200 | 46100 | 199 |
| 459 | 20230823 | 124400 | 5368361100 | 46150 | 46200 | 46200 | 46150 | 352 |
| 460 | 20230823 | 124300 | 5352105250 | 46150 | 46150 | 46200 | 46100 | 400 |
| 461 | 20230823 | 124200 | 5333643800 | 46200 | 46150 | 46200 | 46100 | 262 |
| 462 | 20230823 | 124100 | 5321552000 | 46150 | 46200 | 46200 | 46100 | 219 |
| 463 | 20230823 | 124000 | 5311448150 | 46200 | 46150 | 46200 | 46100 | 281 |
| 464 | 20230823 | 123900 | 5298479000 | 46150 | 46200 | 46250 | 46150 | 361 |
| 465 | 20230823 | 123800 | 5281813500 | 46200 | 46200 | 46200 | 46150 | 249 |
| 466 | 20230823 | 123700 | 5270316700 | 46250 | 46150 | 46250 | 46150 | 423 |
| 467 | 20230823 | 123600 | 5250775950 | 46150 | 46250 | 46250 | 46150 | 394 |
| 468 | 20230823 | 123500 | 5232571750 | 46250 | 46200 | 46250 | 46150 | 387 |
| 469 | 20230823 | 123400 | 5214691950 | 46200 | 46200 | 46200 | 46100 | 593 |
| 470 | 20230823 | 123300 | 5187311850 | 46200 | 46250 | 46300 | 46100 | 1320 |
| 471 | 20230823 | 123200 | 5126347400 | 46300 | 46300 | 46350 | 46250 | 729 |
| 472 | 20230823 | 123100 | 5092600400 | 46300 | 46200 | 46300 | 46200 | 467 |
| 473 | 20230823 | 123000 | 5071000400 | 46150 | 46300 | 46350 | 46150 | 1153 |
| 474 | 20230823 | 122900 | 5017644000 | 46300 | 46250 | 46300 | 46250 | 1284 |
| 475 | 20230823 | 122800 | 4958226200 | 46200 | 46200 | 46200 | 46150 | 804 |
| 476 | 20230823 | 122700 | 4921082550 | 46200 | 46200 | 46200 | 46150 | 237 |
| 477 | 20230823 | 122600 | 4910135300 | 46150 | 46150 | 46150 | 46100 | 613 |
| 478 | 20230823 | 122500 | 4881845700 | 46150 | 46100 | 46150 | 46050 | 228 |
| 479 | 20230823 | 122400 | 4871334650 | 46100 | 46100 | 46100 | 46000 | 248 |
| 480 | 20230823 | 122300 | 4859906200 | 46050 | 46100 | 46100 | 46000 | 1819 |
| 481 | 20230823 | 122200 | 4776154600 | 46100 | 45950 | 46150 | 45950 | 915 |
| 482 | 20230823 | 122100 | 4733995700 | 45950 | 46000 | 46000 | 45950 | 418 |
| 483 | 20230823 | 122000 | 4714774300 | 46000 | 45950 | 46000 | 45950 | 390 |
| 484 | 20230823 | 121900 | 4696837150 | 45900 | 46000 | 46000 | 45900 | 300 |
| 485 | 20230823 | 121800 | 4683058050 | 45950 | 45950 | 46000 | 45950 | 659 |
| 486 | 20230823 | 121700 | 4652772050 | 45950 | 45850 | 46000 | 45850 | 125 |
| 487 | 20230823 | 121600 | 4647026250 | 45850 | 45950 | 45950 | 45850 | 145 |
| 488 | 20230823 | 121500 | 4640374350 | 45950 | 45900 | 46000 | 45900 | 209 |
| 489 | 20230823 | 121400 | 4630772300 | 45950 | 45900 | 46000 | 45850 | 132 |
| 490 | 20230823 | 121300 | 4624707350 | 45900 | 45950 | 45950 | 45900 | 203 |
| 491 | 20230823 | 121200 | 4615381600 | 45900 | 46000 | 46000 | 45850 | 313 |
| 492 | 20230823 | 121100 | 4601004750 | 46000 | 45900 | 46000 | 45900 | 112 |
| 493 | 20230823 | 121000 | 4595853700 | 45950 | 46000 | 46000 | 45900 | 107 |
| 494 | 20230823 | 120900 | 4590937200 | 45950 | 45950 | 46000 | 45900 | 362 |
| 495 | 20230823 | 120800 | 4574297500 | 45900 | 45850 | 45900 | 45850 | 190 |
| 496 | 20230823 | 120700 | 4565579200 | 45900 | 45950 | 46000 | 45900 | 176 |
| 497 | 20230823 | 120600 | 4557493450 | 45950 | 45800 | 46050 | 45800 | 1027 |
| 498 | 20230823 | 120500 | 4510329400 | 45800 | 45850 | 45900 | 45750 | 286 |
| 499 | 20230823 | 120400 | 4497224350 | 45850 | 45800 | 45850 | 45800 | 102 |
| 500 | 20230823 | 120300 | 4492552250 | 45800 | 45750 | 45800 | 45750 | 170 |
| 501 | 20230823 | 120200 | 4484770650 | 45800 | 45800 | 45850 | 45600 | 588 |
| 502 | 20230823 | 120100 | 4457898250 | 45900 | 45850 | 45900 | 45800 | 303 |
| 503 | 20230823 | 120000 | 4444006500 | 45900 | 45950 | 46000 | 45900 | 314 |
| 504 | 20230823 | 115900 | 4429580850 | 46000 | 45950 | 46000 | 45900 | 165 |
| 505 | 20230823 | 115800 | 4421997300 | 45950 | 46050 | 46100 | 45950 | 1247 |
| 506 | 20230823 | 115700 | 4364595500 | 46100 | 46000 | 46100 | 45950 | 418 |
| 507 | 20230823 | 115600 | 4345351300 | 46000 | 45850 | 46000 | 45850 | 243 |
| 508 | 20230823 | 115500 | 4334187400 | 45850 | 45900 | 45950 | 45800 | 216 |
| 509 | 20230823 | 115400 | 4324280500 | 45950 | 45850 | 46000 | 45800 | 638 |
| 510 | 20230823 | 115300 | 4294986900 | 45800 | 45800 | 45950 | 45800 | 798 |
| 511 | 20230823 | 115200 | 4258407200 | 45800 | 45700 | 45800 | 45700 | 565 |
| 512 | 20230823 | 115100 | 4232547400 | 45700 | 45700 | 45750 | 45550 | 274 |
| 513 | 20230823 | 115000 | 4220039500 | 45700 | 45600 | 45700 | 45600 | 199 |
| 514 | 20230823 | 114900 | 4210956450 | 45650 | 45600 | 45700 | 45600 | 224 |
| 515 | 20230823 | 114800 | 4200723300 | 45600 | 45650 | 45700 | 45600 | 189 |
| 516 | 20230823 | 114700 | 4192099500 | 45600 | 45650 | 45750 | 45600 | 150 |
| 517 | 20230823 | 114600 | 4185250000 | 45650 | 45650 | 45700 | 45600 | 217 |
| 518 | 20230823 | 114500 | 4175338850 | 45650 | 45650 | 45650 | 45650 | 118 |
| 519 | 20230823 | 114400 | 4169952150 | 45550 | 45800 | 45800 | 45550 | 538 |
| 520 | 20230823 | 114300 | 4145375650 | 45800 | 45700 | 45800 | 45700 | 385 |
| 521 | 20230823 | 114200 | 4127767000 | 45700 | 45700 | 45700 | 45650 | 72 |
| 522 | 20230823 | 114100 | 4124476700 | 45650 | 45700 | 45700 | 45600 | 193 |
| 523 | 20230823 | 114000 | 4115664450 | 45700 | 45650 | 45700 | 45650 | 116 |
| 524 | 20230823 | 113900 | 4110363750 | 45650 | 45600 | 45700 | 45550 | 158 |
| 525 | 20230823 | 113800 | 4103151800 | 45600 | 45650 | 45700 | 45600 | 163 |
| 526 | 20230823 | 113700 | 4095711950 | 45650 | 45550 | 45650 | 45550 | 207 |
| 527 | 20230823 | 113600 | 4086270050 | 45500 | 45600 | 45600 | 45500 | 97 |
| 528 | 20230823 | 113500 | 4081851750 | 45600 | 45700 | 45700 | 45600 | 188 |
| 529 | 20230823 | 113400 | 4073272250 | 45700 | 45700 | 45750 | 45650 | 71 |
| 530 | 20230823 | 113300 | 4070027300 | 45700 | 45700 | 45750 | 45650 | 250 |
| 531 | 20230823 | 113200 | 4058607050 | 45650 | 45650 | 45650 | 45650 | 152 |
| 532 | 20230823 | 113100 | 4051668250 | 45650 | 45650 | 45650 | 45600 | 73 |
| 533 | 20230823 | 113000 | 4048336000 | 45700 | 45650 | 46200 | 45600 | 1917 |
| 534 | 20230823 | 112900 | 3960417850 | 45700 | 45650 | 45750 | 45650 | 104 |
| 535 | 20230823 | 112800 | 3955664650 | 45750 | 45700 | 45750 | 45700 | 83 |
| 536 | 20230823 | 112700 | 3951870600 | 45700 | 45900 | 45950 | 45700 | 309 |
| 537 | 20230823 | 112600 | 3937717050 | 45800 | 45750 | 46150 | 45700 | 5549 |
| 538 | 20230823 | 112500 | 3682704750 | 45750 | 45800 | 45800 | 45750 | 202 |
| 539 | 20230823 | 112400 | 3673460700 | 45750 | 45850 | 45850 | 45750 | 745 |
| 540 | 20230823 | 112300 | 3639354600 | 45800 | 45800 | 45850 | 45800 | 966 |
| 541 | 20230823 | 112200 | 3595106250 | 45800 | 45800 | 45800 | 45800 | 1019 |
| 542 | 20230823 | 112100 | 3548436050 | 45800 | 45700 | 45800 | 45650 | 405 |
| 543 | 20230823 | 112000 | 3529915050 | 45700 | 45650 | 45700 | 45650 | 77 |
| 544 | 20230823 | 111900 | 3526399450 | 45650 | 45650 | 45650 | 45650 | 107 |
| 545 | 20230823 | 111800 | 3521514900 | 45650 | 45600 | 45650 | 45600 | 68 |
| 546 | 20230823 | 111700 | 3518413350 | 45600 | 45550 | 45600 | 45550 | 201 |
| 547 | 20230823 | 111600 | 3509253100 | 45550 | 45550 | 45550 | 45550 | 68 |
| 548 | 20230823 | 111500 | 3506155700 | 45550 | 45600 | 45600 | 45500 | 66 |
| 549 | 20230823 | 111400 | 3503150700 | 45550 | 45550 | 45550 | 45500 | 239 |
| 550 | 20230823 | 111300 | 3492270750 | 45550 | 45550 | 45600 | 45500 | 111 |
| 551 | 20230823 | 111200 | 3487214250 | 45550 | 45600 | 45600 | 45550 | 140 |
| 552 | 20230823 | 111100 | 3480833800 | 45600 | 45600 | 45600 | 45550 | 112 |
| 553 | 20230823 | 111000 | 3475727500 | 45650 | 45550 | 45700 | 45550 | 41 |
| 554 | 20230823 | 110900 | 3473857050 | 45500 | 45750 | 45750 | 45500 | 274 |
| 555 | 20230823 | 110800 | 3461371400 | 45750 | 45800 | 45850 | 45700 | 862 |
| 556 | 20230823 | 110700 | 3421887500 | 45800 | 45700 | 45800 | 45650 | 938 |
| 557 | 20230823 | 110600 | 3379004050 | 45700 | 45550 | 45700 | 45550 | 325 |
| 558 | 20230823 | 110500 | 3364181550 | 45550 | 45550 | 45600 | 45550 | 312 |
| 559 | 20230823 | 110400 | 3349960050 | 45550 | 45750 | 45750 | 45550 | 301 |
| 560 | 20230823 | 110300 | 3336210750 | 45700 | 45700 | 45750 | 45700 | 198 |
| 561 | 20230823 | 110200 | 3327158800 | 45700 | 45550 | 45700 | 45550 | 499 |
| 562 | 20230823 | 110100 | 3304405350 | 45550 | 45550 | 45550 | 45550 | 330 |
| 563 | 20230823 | 110000 | 3289373850 | 45500 | 45350 | 45600 | 45300 | 955 |
| 564 | 20230823 | 105900 | 3245910050 | 45300 | 45100 | 45350 | 45050 | 293 |
| 565 | 20230823 | 105800 | 3232677650 | 45100 | 44950 | 45100 | 44850 | 692 |
| 566 | 20230823 | 105700 | 3201539200 | 44950 | 45000 | 45000 | 44900 | 83 |
| 567 | 20230823 | 105600 | 3197807100 | 45000 | 45000 | 45000 | 44950 | 107 |
| 568 | 20230823 | 105500 | 3192992400 | 45000 | 44950 | 45000 | 44900 | 85 |
| 569 | 20230823 | 105400 | 3189173900 | 44950 | 44950 | 44950 | 44900 | 20 |
| 570 | 20230823 | 105300 | 3188275050 | 44950 | 44950 | 44950 | 44950 | 18 |
| 571 | 20230823 | 105200 | 3187465950 | 44900 | 44900 | 44950 | 44900 | 8 |
| 572 | 20230823 | 105100 | 3187106700 | 44900 | 44950 | 44950 | 44900 | 8 |
| 573 | 20230823 | 105000 | 3186747150 | 44900 | 44900 | 44900 | 44900 | 16 |
| 574 | 20230823 | 104900 | 3186028750 | 44900 | 44900 | 44900 | 44900 | 16 |
| 575 | 20230823 | 104800 | 3185310350 | 44850 | 45000 | 45000 | 44850 | 390 |
| 576 | 20230823 | 104700 | 3167796850 | 45000 | 44950 | 45000 | 44950 | 110 |
| 577 | 20230823 | 104600 | 3162851250 | 44900 | 44950 | 44950 | 44900 | 20 |
| 578 | 20230823 | 104500 | 3161952400 | 44900 | 44900 | 44900 | 44900 | 135 |
| 579 | 20230823 | 104400 | 3155890900 | 44850 | 44850 | 44900 | 44850 | 617 |
| 580 | 20230823 | 104300 | 3128217100 | 44850 | 44850 | 44900 | 44850 | 198 |
| 581 | 20230823 | 104200 | 3119336300 | 44850 | 44850 | 44850 | 44850 | 26 |
| 582 | 20230823 | 104100 | 3118170200 | 44850 | 44850 | 44850 | 44800 | 24 |
| 583 | 20230823 | 104000 | 3117093950 | 44850 | 44850 | 44850 | 44800 | 850 |
| 584 | 20230823 | 103900 | 3079000300 | 44850 | 45000 | 45000 | 44850 | 269 |
| 585 | 20230823 | 103800 | 3066907400 | 45000 | 45150 | 45150 | 45000 | 77 |
| 586 | 20230823 | 103700 | 3063438000 | 45100 | 45100 | 45150 | 45100 | 52 |
| 587 | 20230823 | 103600 | 3061092450 | 45100 | 45200 | 45200 | 45100 | 104 |
| 588 | 20230823 | 103500 | 3056398050 | 45200 | 45200 | 45200 | 45200 | 63 |
| 589 | 20230823 | 103400 | 3053550450 | 45150 | 45150 | 45200 | 45150 | 40 |
| 590 | 20230823 | 103300 | 3051744100 | 45200 | 45150 | 45200 | 45100 | 127 |
| 591 | 20230823 | 103200 | 3046014650 | 45200 | 45150 | 45200 | 45150 | 145 |
| 592 | 20230823 | 103100 | 3039467100 | 45200 | 45150 | 45200 | 45150 | 12 |
| 593 | 20230823 | 103000 | 3038924800 | 45150 | 45250 | 45250 | 45150 | 156 |
| 594 | 20230823 | 102900 | 3031876700 | 45300 | 45350 | 45350 | 45300 | 34 |
| 595 | 20230823 | 102800 | 3030336150 | 45300 | 45400 | 45400 | 45300 | 658 |
| 596 | 20230823 | 102700 | 3000472000 | 45450 | 45450 | 45450 | 45450 | 17 |
| 597 | 20230823 | 102600 | 2999699350 | 45450 | 45400 | 45450 | 45400 | 57 |
| 598 | 20230823 | 102500 | 2997110200 | 45400 | 45500 | 45500 | 45400 | 1277 |
| 599 | 20230823 | 102400 | 2939070550 | 45500 | 45550 | 45550 | 45500 | 245 |
| 600 | 20230823 | 102300 | 2927922200 | 45500 | 45500 | 45500 | 45500 | 355 |
| 601 | 20230823 | 102200 | 2911769700 | 45550 | 45550 | 45600 | 45550 | 57 |
| 602 | 20230823 | 102100 | 2909173000 | 45550 | 45500 | 45550 | 45450 | 142 |
| 603 | 20230823 | 102000 | 2902711600 | 45500 | 45800 | 45800 | 45450 | 832 |
| 604 | 20230823 | 101900 | 2864701400 | 45800 | 45800 | 45800 | 45750 | 17 |
| 605 | 20230823 | 101800 | 2863923150 | 45800 | 45750 | 45800 | 45750 | 591 |
| 606 | 20230823 | 101700 | 2836872500 | 45700 | 45650 | 45700 | 45650 | 325 |
| 607 | 20230823 | 101600 | 2822024650 | 45650 | 45800 | 45800 | 45650 | 289 |
| 608 | 20230823 | 101500 | 2808809000 | 45700 | 45450 | 45750 | 45450 | 3479 |
| 609 | 20230823 | 101400 | 2650178850 | 45450 | 45500 | 45500 | 45450 | 239 |
| 610 | 20230823 | 101300 | 2639312500 | 45500 | 45450 | 45500 | 45400 | 320 |
| 611 | 20230823 | 101200 | 2624763100 | 45400 | 45500 | 45500 | 45400 | 233 |
| 612 | 20230823 | 101100 | 2614175900 | 45500 | 45400 | 45500 | 45400 | 1133 |
| 613 | 20230823 | 101000 | 2562721700 | 45400 | 45350 | 45400 | 45350 | 27 |
| 614 | 20230823 | 100900 | 2561496100 | 45400 | 45400 | 45400 | 45350 | 29 |
| 615 | 20230823 | 100800 | 2560179650 | 45400 | 45350 | 45400 | 45350 | 286 |
| 616 | 20230823 | 100700 | 2547197450 | 45350 | 45350 | 45350 | 45300 | 455 |
| 617 | 20230823 | 100600 | 2526570900 | 45350 | 45200 | 45400 | 45200 | 693 |
| 618 | 20230823 | 100500 | 2495193500 | 45200 | 45200 | 45200 | 45200 | 48 |
| 619 | 20230823 | 100400 | 2493023900 | 45200 | 45200 | 45250 | 45150 | 653 |
| 620 | 20230823 | 100300 | 2463500750 | 45150 | 45100 | 45150 | 45050 | 330 |
| 621 | 20230823 | 100200 | 2448620550 | 45100 | 45100 | 45150 | 45100 | 21 |
| 622 | 20230823 | 100100 | 2447672900 | 45150 | 45150 | 45200 | 45150 | 863 |
| 623 | 20230823 | 100000 | 2408701300 | 45150 | 44900 | 45150 | 44800 | 1079 |
| 624 | 20230823 | 095900 | 2360140000 | 44900 | 44550 | 44900 | 44550 | 1023 |
| 625 | 20230823 | 095800 | 2314465550 | 44550 | 44550 | 44550 | 44500 | 19 |
| 626 | 20230823 | 095700 | 2313619150 | 44550 | 44500 | 44550 | 44500 | 81 |
| 627 | 20230823 | 095600 | 2310011100 | 44500 | 44550 | 44550 | 44500 | 54 |
| 628 | 20230823 | 095500 | 2307605650 | 44500 | 44550 | 44550 | 44500 | 230 |
| 629 | 20230823 | 095400 | 2297369250 | 44550 | 44550 | 44600 | 44550 | 440 |
| 630 | 20230823 | 095300 | 2277763750 | 44600 | 44600 | 44600 | 44600 | 105 |
| 631 | 20230823 | 095200 | 2273080750 | 44550 | 44600 | 44600 | 44550 | 35 |
| 632 | 20230823 | 095100 | 2271520500 | 44550 | 44600 | 44650 | 44550 | 101 |
| 633 | 20230823 | 095000 | 2267015150 | 44600 | 44450 | 44600 | 44450 | 347 |
| 634 | 20230823 | 094900 | 2251553950 | 44500 | 44500 | 44500 | 44450 | 94 |
| 635 | 20230823 | 094800 | 2247373850 | 44500 | 44500 | 44500 | 44500 | 17 |
| 636 | 20230823 | 094700 | 2246617350 | 44450 | 44400 | 44450 | 44400 | 184 |
| 637 | 20230823 | 094600 | 2238443700 | 44350 | 44350 | 44350 | 44350 | 441 |
| 638 | 20230823 | 094500 | 2218885350 | 44350 | 44400 | 44400 | 44300 | 272 |
| 639 | 20230823 | 094400 | 2206819350 | 44350 | 44300 | 44400 | 44300 | 597 |
| 640 | 20230823 | 094300 | 2180351600 | 44300 | 44400 | 44450 | 44300 | 437 |
| 641 | 20230823 | 094200 | 2160964500 | 44450 | 44350 | 44450 | 44350 | 218 |
| 642 | 20230823 | 094100 | 2151284850 | 44350 | 44350 | 44400 | 44300 | 394 |
| 643 | 20230823 | 094000 | 2133810700 | 44400 | 44500 | 44500 | 44300 | 2958 |
| 644 | 20230823 | 093900 | 2002458550 | 44600 | 44600 | 44650 | 44550 | 567 |
| 645 | 20230823 | 093800 | 1977188650 | 44600 | 44550 | 44650 | 44550 | 465 |
| 646 | 20230823 | 093700 | 1956447600 | 44550 | 44650 | 44650 | 44550 | 819 |
| 647 | 20230823 | 093600 | 1919921000 | 44600 | 44650 | 44700 | 44600 | 45 |
| 648 | 20230823 | 093500 | 1917911200 | 44600 | 44700 | 44700 | 44600 | 792 |
| 649 | 20230823 | 093400 | 1882551300 | 44700 | 44800 | 44800 | 44700 | 1234 |
| 650 | 20230823 | 093300 | 1827353200 | 44850 | 44850 | 44900 | 44850 | 280 |
| 651 | 20230823 | 093200 | 1814791500 | 44850 | 44750 | 44850 | 44750 | 499 |
| 652 | 20230823 | 093100 | 1792428850 | 44750 | 44800 | 44800 | 44750 | 586 |
| 653 | 20230823 | 093000 | 1766197600 | 44850 | 44850 | 44850 | 44800 | 219 |
| 654 | 20230823 | 092900 | 1756379800 | 44850 | 44900 | 45050 | 44850 | 285 |
| 655 | 20230823 | 092800 | 1743587500 | 44900 | 45050 | 45050 | 44900 | 143 |
| 656 | 20230823 | 092700 | 1737154650 | 45100 | 45000 | 45150 | 44900 | 268 |
| 657 | 20230823 | 092600 | 1725076350 | 44850 | 44900 | 44900 | 44800 | 1229 |
| 658 | 20230823 | 092500 | 1669951250 | 44900 | 45150 | 45150 | 44900 | 883 |
| 659 | 20230823 | 092400 | 1630243500 | 45100 | 45200 | 45250 | 45100 | 492 |
| 660 | 20230823 | 092300 | 1608036800 | 45200 | 45100 | 45250 | 45100 | 518 |
| 661 | 20230823 | 092200 | 1584650900 | 45000 | 44850 | 45000 | 44850 | 208 |
| 662 | 20230823 | 092100 | 1575305650 | 44900 | 44900 | 44900 | 44900 | 20 |
| 663 | 20230823 | 092000 | 1574407650 | 44850 | 44800 | 44850 | 44750 | 115 |
| 664 | 20230823 | 091900 | 1569253300 | 44650 | 44750 | 44750 | 44600 | 563 |
| 665 | 20230823 | 091800 | 1544106300 | 44700 | 45000 | 45050 | 44650 | 1505 |
| 666 | 20230823 | 091700 | 1476493650 | 45000 | 45050 | 45100 | 45000 | 704 |
| 667 | 20230823 | 091600 | 1444792750 | 45050 | 45150 | 45150 | 45050 | 414 |
| 668 | 20230823 | 091500 | 1426131350 | 45150 | 45250 | 45250 | 45100 | 91 |
| 669 | 20230823 | 091400 | 1422022600 | 45050 | 45150 | 45250 | 45050 | 877 |
| 670 | 20230823 | 091300 | 1382478100 | 45150 | 45400 | 45450 | 45150 | 849 |
| 671 | 20230823 | 091200 | 1343986050 | 45450 | 45700 | 45700 | 45450 | 1467 |
| 672 | 20230823 | 091100 | 1277181000 | 45700 | 46000 | 46200 | 45700 | 874 |
| 673 | 20230823 | 091000 | 1237067200 | 46000 | 46250 | 46400 | 46000 | 3480 |
| 674 | 20230823 | 090900 | 1076221450 | 46250 | 46000 | 46250 | 45950 | 2333 |
| 675 | 20230823 | 090800 | 968639750 | 46000 | 45850 | 46050 | 45700 | 3721 |
| 676 | 20230823 | 090700 | 797824600 | 45850 | 45500 | 45900 | 45500 | 2384 |
| 677 | 20230823 | 090600 | 688818850 | 45450 | 45450 | 45500 | 45300 | 551 |
| 678 | 20230823 | 090500 | 663806600 | 45300 | 45450 | 45450 | 45100 | 1447 |
| 679 | 20230823 | 090400 | 598325300 | 45450 | 45150 | 45500 | 45100 | 1428 |
| 680 | 20230823 | 090300 | 533691750 | 45150 | 45000 | 45750 | 45000 | 3032 |
| 681 | 20230823 | 090200 | 395768600 | 45400 | 44700 | 45450 | 44500 | 3464 |
| 682 | 20230823 | 090100 | 239914700 | 44700 | 44800 | 44950 | 44650 | 1053 |
| 683 | 20230823 | 090000 | 192797250 | 44800 | 44900 | 45150 | 44750 | 4292 |