38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 204500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 3 | 20230823 | 204400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230823 | 204300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230823 | 204200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230823 | 204100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230823 | 204000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230823 | 203900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230823 | 203800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230823 | 203700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230823 | 203600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230823 | 203500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230823 | 203400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230823 | 203300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230823 | 203200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230823 | 203100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230823 | 203000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230823 | 202900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230823 | 202800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230823 | 202700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230823 | 202600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230823 | 202500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230823 | 202400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230823 | 202300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230823 | 202200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230823 | 202100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230823 | 202000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230823 | 201900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230823 | 201800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230823 | 201700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230823 | 201600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230823 | 201500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 33 | 20230823 | 201400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230823 | 201300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230823 | 201200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230823 | 201100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230823 | 201000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230823 | 200900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230823 | 200800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230823 | 200700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230823 | 200600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230823 | 200500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230823 | 200400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230823 | 200300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230823 | 200200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230823 | 200100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230823 | 200000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230823 | 195900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230823 | 195800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230823 | 195700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230823 | 195600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230823 | 195500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230823 | 195400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230823 | 195300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230823 | 195200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230823 | 195100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230823 | 195000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230823 | 194900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230823 | 194800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230823 | 194700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230823 | 194600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230823 | 194500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 63 | 20230823 | 194400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230823 | 194300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230823 | 194200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230823 | 194100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230823 | 194000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230823 | 193900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230823 | 193800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230823 | 193700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230823 | 193600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230823 | 193500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230823 | 193400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230823 | 193300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230823 | 193200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230823 | 193100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230823 | 193000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230823 | 192900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230823 | 192800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230823 | 192700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230823 | 192600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230823 | 192500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230823 | 192400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230823 | 192300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230823 | 192200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230823 | 192100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230823 | 192000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230823 | 191900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230823 | 191800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230823 | 191700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230823 | 191600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230823 | 191500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 93 | 20230823 | 191400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230823 | 191300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230823 | 191200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230823 | 191100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230823 | 191000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230823 | 190900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230823 | 190800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230823 | 190700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230823 | 190600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230823 | 190500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230823 | 190400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230823 | 190300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230823 | 190200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230823 | 190100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230823 | 190000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230823 | 185900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230823 | 185800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230823 | 185700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230823 | 185600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230823 | 185500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230823 | 185400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230823 | 185300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230823 | 185200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230823 | 185100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230823 | 185000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230823 | 184900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230823 | 184800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230823 | 184700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230823 | 184600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230823 | 184500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 123 | 20230823 | 184400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230823 | 184300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230823 | 184200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230823 | 184100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230823 | 184000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230823 | 183900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230823 | 183800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230823 | 183700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230823 | 183600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230823 | 183500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230823 | 183400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230823 | 183300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230823 | 183200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230823 | 183100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230823 | 183000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230823 | 182900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230823 | 182800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230823 | 182700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230823 | 182600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230823 | 182500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230823 | 182400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230823 | 182300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230823 | 182200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230823 | 182100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230823 | 182000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230823 | 181900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230823 | 181800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230823 | 181700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230823 | 181600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230823 | 181500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 153 | 20230823 | 181400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230823 | 181300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230823 | 181200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230823 | 181100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230823 | 181000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230823 | 180900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230823 | 180800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230823 | 180700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230823 | 180600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230823 | 180500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230823 | 180400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230823 | 180300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230823 | 180200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230823 | 180100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230823 | 180000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230823 | 175900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230823 | 175800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230823 | 175700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230823 | 175600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230823 | 175500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230823 | 175400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230823 | 175300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230823 | 175200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230823 | 175100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230823 | 175000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230823 | 174900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230823 | 174800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230823 | 174700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230823 | 174600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230823 | 174500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 183 | 20230823 | 174400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230823 | 174300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230823 | 174200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230823 | 174100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230823 | 174000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230823 | 173900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20230823 | 173800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20230823 | 173700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20230823 | 173600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20230823 | 173500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20230823 | 173400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20230823 | 173300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20230823 | 173200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20230823 | 173100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20230823 | 173000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20230823 | 172900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20230823 | 172800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20230823 | 172700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20230823 | 172600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20230823 | 172500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20230823 | 172400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20230823 | 172300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20230823 | 172200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20230823 | 172100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20230823 | 172000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20230823 | 171900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20230823 | 171800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20230823 | 171700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20230823 | 171600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20230823 | 171500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 213 | 20230823 | 171400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20230823 | 171300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20230823 | 171200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20230823 | 171100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20230823 | 171000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20230823 | 170900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20230823 | 170800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20230823 | 170700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20230823 | 170600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20230823 | 170500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20230823 | 170400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20230823 | 170300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20230823 | 170200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20230823 | 170100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20230823 | 170000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20230823 | 165900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20230823 | 165800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20230823 | 165700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20230823 | 165600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20230823 | 165500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20230823 | 165400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20230823 | 165300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20230823 | 165200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20230823 | 165100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20230823 | 165000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20230823 | 164900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20230823 | 164800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20230823 | 164700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20230823 | 164600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20230823 | 164500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 243 | 20230823 | 164400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20230823 | 164300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20230823 | 164200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20230823 | 164100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20230823 | 164000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20230823 | 163900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20230823 | 163800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20230823 | 163700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20230823 | 163600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20230823 | 163500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20230823 | 163400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20230823 | 163300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20230823 | 163200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20230823 | 163100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20230823 | 163000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20230823 | 162900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20230823 | 162800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20230823 | 162700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20230823 | 162600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20230823 | 162500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20230823 | 162400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20230823 | 162300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20230823 | 162200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20230823 | 162100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20230823 | 162000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20230823 | 161900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20230823 | 161800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20230823 | 161700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20230823 | 161600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20230823 | 161500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 273 | 20230823 | 161400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20230823 | 161300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20230823 | 161200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20230823 | 161100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20230823 | 161000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20230823 | 160900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 279 | 20230823 | 160800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 280 | 20230823 | 160700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 281 | 20230823 | 160600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 282 | 20230823 | 160500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 283 | 20230823 | 160400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 284 | 20230823 | 160300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 285 | 20230823 | 160200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 286 | 20230823 | 160100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20230823 | 160000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 288 | 20230823 | 155900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 289 | 20230823 | 155800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20230823 | 155700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 291 | 20230823 | 155600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 292 | 20230823 | 155500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 293 | 20230823 | 155400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 294 | 20230823 | 155300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 295 | 20230823 | 155200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 296 | 20230823 | 155100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 297 | 20230823 | 155000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 298 | 20230823 | 154900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 299 | 20230823 | 154800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 300 | 20230823 | 154700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 301 | 20230823 | 154600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 302 | 20230823 | 154500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 303 | 20230823 | 154400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 304 | 20230823 | 154300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 305 | 20230823 | 154200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 306 | 20230823 | 154100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 307 | 20230823 | 154000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 308 | 20230823 | 153900 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 309 | 20230823 | 153800 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 310 | 20230823 | 153700 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 311 | 20230823 | 153600 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 312 | 20230823 | 153500 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 313 | 20230823 | 153400 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 314 | 20230823 | 153300 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 315 | 20230823 | 153200 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 316 | 20230823 | 153100 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 317 | 20230823 | 153000 | 20921556400 | 29500 | 29500 | 29500 | 29500 | 7849 |
| 318 | 20230823 | 152900 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 319 | 20230823 | 152800 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 320 | 20230823 | 152700 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 321 | 20230823 | 152600 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 322 | 20230823 | 152500 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 323 | 20230823 | 152400 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 324 | 20230823 | 152300 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 325 | 20230823 | 152200 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 326 | 20230823 | 152100 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 327 | 20230823 | 152000 | 20690010900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 328 | 20230823 | 151900 | 20690010900 | 30000 | 30050 | 30150 | 29950 | 1395 |
| 329 | 20230823 | 151800 | 20648093300 | 30050 | 30350 | 30350 | 29900 | 2934 |
| 330 | 20230823 | 151700 | 20559824400 | 30350 | 30450 | 30450 | 30300 | 118 |
| 331 | 20230823 | 151600 | 20556245250 | 30300 | 30350 | 30450 | 30300 | 921 |
| 332 | 20230823 | 151500 | 20528286300 | 30350 | 30500 | 30500 | 30250 | 367 |
| 333 | 20230823 | 151400 | 20517154600 | 30350 | 30350 | 30700 | 30300 | 499 |
| 334 | 20230823 | 151300 | 20501958200 | 30450 | 30450 | 30450 | 30250 | 1307 |
| 335 | 20230823 | 151200 | 20462315300 | 30450 | 30300 | 30650 | 30200 | 2376 |
| 336 | 20230823 | 151100 | 20390234550 | 30350 | 30750 | 30800 | 30300 | 3071 |
| 337 | 20230823 | 151000 | 20296489300 | 30800 | 31200 | 31250 | 30800 | 1668 |
| 338 | 20230823 | 150900 | 20244785350 | 31200 | 31150 | 31250 | 31100 | 731 |
| 339 | 20230823 | 150800 | 20222019050 | 31150 | 31250 | 31350 | 31100 | 1693 |
| 340 | 20230823 | 150700 | 20169076600 | 31100 | 31250 | 31250 | 31000 | 997 |
| 341 | 20230823 | 150600 | 20138049450 | 31200 | 31150 | 31250 | 31150 | 1620 |
| 342 | 20230823 | 150500 | 20087519250 | 31150 | 30850 | 31150 | 30850 | 1731 |
| 343 | 20230823 | 150400 | 20033891950 | 30800 | 30800 | 30900 | 30650 | 1686 |
| 344 | 20230823 | 150300 | 19982001450 | 30800 | 31150 | 31150 | 30800 | 1134 |
| 345 | 20230823 | 150200 | 19946889950 | 31200 | 31150 | 31200 | 30750 | 2475 |
| 346 | 20230823 | 150100 | 19870136200 | 31150 | 31450 | 31450 | 31150 | 2477 |
| 347 | 20230823 | 150000 | 19792449000 | 31450 | 31100 | 31450 | 31100 | 5730 |
| 348 | 20230823 | 145900 | 19613149400 | 31100 | 30900 | 31100 | 30900 | 3131 |
| 349 | 20230823 | 145800 | 19516207050 | 30900 | 30800 | 30900 | 30750 | 615 |
| 350 | 20230823 | 145700 | 19497271500 | 30800 | 30750 | 30800 | 30750 | 193 |
| 351 | 20230823 | 145600 | 19491336400 | 30750 | 30750 | 30850 | 30700 | 507 |
| 352 | 20230823 | 145500 | 19475737350 | 30750 | 30750 | 30900 | 30750 | 242 |
| 353 | 20230823 | 145400 | 19468288900 | 30700 | 30950 | 30950 | 30650 | 1191 |
| 354 | 20230823 | 145300 | 19431591700 | 30950 | 30750 | 30950 | 30650 | 3134 |
| 355 | 20230823 | 145200 | 19334923350 | 30750 | 30400 | 30750 | 30400 | 2923 |
| 356 | 20230823 | 145100 | 19245431900 | 30350 | 30300 | 30350 | 30300 | 305 |
| 357 | 20230823 | 145000 | 19236184550 | 30350 | 30300 | 30350 | 30300 | 179 |
| 358 | 20230823 | 144900 | 19230760800 | 30250 | 30350 | 30350 | 30250 | 183 |
| 359 | 20230823 | 144800 | 19225211950 | 30350 | 30150 | 30500 | 30150 | 420 |
| 360 | 20230823 | 144700 | 19212466950 | 30150 | 30400 | 30400 | 30050 | 1646 |
| 361 | 20230823 | 144600 | 19162685400 | 30450 | 30450 | 30550 | 30450 | 1244 |
| 362 | 20230823 | 144500 | 19124772600 | 30550 | 30550 | 30550 | 30450 | 788 |
| 363 | 20230823 | 144400 | 19100755850 | 30550 | 30600 | 30650 | 30550 | 233 |
| 364 | 20230823 | 144300 | 19093630650 | 30650 | 30550 | 30650 | 30500 | 785 |
| 365 | 20230823 | 144200 | 19069602300 | 30600 | 30550 | 30650 | 30500 | 587 |
| 366 | 20230823 | 144100 | 19051674550 | 30500 | 30650 | 30700 | 30500 | 685 |
| 367 | 20230823 | 144000 | 19030685400 | 30650 | 30450 | 30650 | 30450 | 2183 |
| 368 | 20230823 | 143900 | 18963941850 | 30450 | 30500 | 30500 | 30400 | 254 |
| 369 | 20230823 | 143800 | 18956208050 | 30450 | 30450 | 30450 | 30300 | 763 |
| 370 | 20230823 | 143700 | 18933059700 | 30300 | 30250 | 30450 | 30200 | 1096 |
| 371 | 20230823 | 143600 | 18899891450 | 30300 | 30250 | 30400 | 30250 | 332 |
| 372 | 20230823 | 143500 | 18889833200 | 30250 | 30300 | 30300 | 30200 | 391 |
| 373 | 20230823 | 143400 | 18878003100 | 30300 | 30150 | 30300 | 30050 | 617 |
| 374 | 20230823 | 143300 | 18859431350 | 30150 | 30150 | 30250 | 30100 | 629 |
| 375 | 20230823 | 143200 | 18840463600 | 30200 | 30300 | 30300 | 30200 | 353 |
| 376 | 20230823 | 143100 | 18829801700 | 30250 | 30300 | 30300 | 30250 | 6 |
| 377 | 20230823 | 143000 | 18829619950 | 30300 | 30250 | 30300 | 30200 | 408 |
| 378 | 20230823 | 142900 | 18817290550 | 30200 | 30350 | 30350 | 30200 | 380 |
| 379 | 20230823 | 142800 | 18805782650 | 30300 | 30300 | 30300 | 30300 | 105 |
| 380 | 20230823 | 142700 | 18802601150 | 30400 | 30400 | 30450 | 30400 | 89 |
| 381 | 20230823 | 142600 | 18799895450 | 30400 | 30450 | 30500 | 30200 | 709 |
| 382 | 20230823 | 142500 | 18778315600 | 30450 | 30400 | 30450 | 30350 | 203 |
| 383 | 20230823 | 142400 | 18772142250 | 30400 | 30350 | 30450 | 30350 | 115 |
| 384 | 20230823 | 142300 | 18768646350 | 30300 | 30250 | 30300 | 30250 | 124 |
| 385 | 20230823 | 142200 | 18764890450 | 30250 | 30100 | 30250 | 30100 | 103 |
| 386 | 20230823 | 142100 | 18761783250 | 30100 | 30100 | 30200 | 30050 | 299 |
| 387 | 20230823 | 142000 | 18752784800 | 30050 | 30250 | 30250 | 30050 | 1059 |
| 388 | 20230823 | 141900 | 18720864650 | 30300 | 30350 | 30350 | 30300 | 562 |
| 389 | 20230823 | 141800 | 18703819750 | 30350 | 30400 | 30400 | 30350 | 347 |
| 390 | 20230823 | 141700 | 18693279150 | 30350 | 30500 | 30500 | 30350 | 945 |
| 391 | 20230823 | 141600 | 18664539600 | 30500 | 30600 | 30600 | 30500 | 987 |
| 392 | 20230823 | 141500 | 18634426950 | 30600 | 30450 | 30650 | 30400 | 1069 |
| 393 | 20230823 | 141400 | 18601759850 | 30350 | 30450 | 30450 | 30200 | 935 |
| 394 | 20230823 | 141300 | 18573392650 | 30500 | 30500 | 30550 | 30450 | 1027 |
| 395 | 20230823 | 141200 | 18542053000 | 30450 | 30550 | 30750 | 30450 | 2357 |
| 396 | 20230823 | 141100 | 18469953450 | 30600 | 30150 | 30600 | 30150 | 2391 |
| 397 | 20230823 | 141000 | 18397358350 | 30100 | 30000 | 30100 | 30000 | 374 |
| 398 | 20230823 | 140900 | 18386106350 | 30050 | 29950 | 30050 | 29950 | 408 |
| 399 | 20230823 | 140800 | 18373859450 | 29950 | 29900 | 29950 | 29850 | 159 |
| 400 | 20230823 | 140700 | 18369109300 | 29900 | 29800 | 29900 | 29800 | 196 |
| 401 | 20230823 | 140600 | 18363258450 | 29800 | 29800 | 29850 | 29800 | 71 |
| 402 | 20230823 | 140500 | 18361142600 | 29750 | 29800 | 29800 | 29750 | 594 |
| 403 | 20230823 | 140400 | 18343446250 | 29850 | 29850 | 29850 | 29800 | 80 |
| 404 | 20230823 | 140300 | 18341059500 | 29850 | 29850 | 29850 | 29850 | 46 |
| 405 | 20230823 | 140200 | 18339686400 | 29800 | 29800 | 29800 | 29800 | 387 |
| 406 | 20230823 | 140100 | 18328153800 | 29850 | 29850 | 29850 | 29850 | 325 |
| 407 | 20230823 | 140000 | 18318452550 | 29850 | 29850 | 29850 | 29800 | 248 |
| 408 | 20230823 | 135900 | 18311053300 | 29850 | 29800 | 29900 | 29800 | 368 |
| 409 | 20230823 | 135800 | 18300069800 | 29900 | 29850 | 29900 | 29800 | 456 |
| 410 | 20230823 | 135700 | 18286461400 | 29800 | 29850 | 29850 | 29800 | 97 |
| 411 | 20230823 | 135600 | 18283566450 | 29850 | 29800 | 29850 | 29750 | 376 |
| 412 | 20230823 | 135500 | 18272364250 | 29800 | 29800 | 29850 | 29800 | 416 |
| 413 | 20230823 | 135400 | 18259965950 | 29800 | 29650 | 29800 | 29650 | 274 |
| 414 | 20230823 | 135300 | 18251819850 | 29700 | 29600 | 29700 | 29600 | 131 |
| 415 | 20230823 | 135200 | 18247942050 | 29600 | 29600 | 29600 | 29550 | 381 |
| 416 | 20230823 | 135100 | 18236680400 | 29550 | 29500 | 29600 | 29500 | 107 |
| 417 | 20230823 | 135000 | 18233522050 | 29500 | 29600 | 29600 | 29500 | 426 |
| 418 | 20230823 | 134900 | 18220942700 | 29600 | 29650 | 29700 | 29600 | 252 |
| 419 | 20230823 | 134800 | 18213475150 | 29650 | 29450 | 29650 | 29450 | 328 |
| 420 | 20230823 | 134700 | 18203783900 | 29450 | 29550 | 29650 | 29450 | 820 |
| 421 | 20230823 | 134600 | 18179607000 | 29550 | 29600 | 29600 | 29550 | 565 |
| 422 | 20230823 | 134500 | 18162907250 | 29600 | 29550 | 29600 | 29550 | 134 |
| 423 | 20230823 | 134400 | 18158947100 | 29600 | 29600 | 29600 | 29600 | 49 |
| 424 | 20230823 | 134300 | 18157496700 | 29600 | 29600 | 29600 | 29600 | 72 |
| 425 | 20230823 | 134200 | 18155365500 | 29600 | 29650 | 29650 | 29600 | 33 |
| 426 | 20230823 | 134100 | 18154387550 | 29550 | 29500 | 29550 | 29450 | 195 |
| 427 | 20230823 | 134000 | 18148639350 | 29500 | 29500 | 29500 | 29500 | 1092 |
| 428 | 20230823 | 133900 | 18116425350 | 29500 | 29550 | 29550 | 29500 | 1560 |
| 429 | 20230823 | 133800 | 18070391150 | 29550 | 29550 | 29600 | 29500 | 279 |
| 430 | 20230823 | 133700 | 18062149550 | 29550 | 29400 | 29600 | 29400 | 428 |
| 431 | 20230823 | 133600 | 18049547400 | 29400 | 29450 | 29500 | 29400 | 648 |
| 432 | 20230823 | 133500 | 18030458700 | 29500 | 29600 | 29600 | 29500 | 1571 |
| 433 | 20230823 | 133400 | 17984060800 | 29550 | 29700 | 29700 | 29550 | 479 |
| 434 | 20230823 | 133300 | 17969884900 | 29700 | 29800 | 29800 | 29650 | 749 |
| 435 | 20230823 | 133200 | 17947616750 | 29800 | 29650 | 29900 | 29650 | 355 |
| 436 | 20230823 | 133100 | 17937046000 | 29650 | 29700 | 29850 | 29650 | 205 |
| 437 | 20230823 | 133000 | 17930962750 | 29750 | 29550 | 29750 | 29500 | 1014 |
| 438 | 20230823 | 132900 | 17900877950 | 29550 | 29750 | 29750 | 29500 | 1832 |
| 439 | 20230823 | 132800 | 17846605550 | 29750 | 29900 | 30000 | 29700 | 903 |
| 440 | 20230823 | 132700 | 17819666650 | 29900 | 29700 | 30000 | 29650 | 272 |
| 441 | 20230823 | 132600 | 17811557100 | 29700 | 29850 | 29850 | 29650 | 2621 |
| 442 | 20230823 | 132500 | 17733661400 | 30000 | 30100 | 30100 | 29800 | 1243 |
| 443 | 20230823 | 132400 | 17696457400 | 30100 | 30150 | 30150 | 30100 | 212 |
| 444 | 20230823 | 132300 | 17690075700 | 30100 | 30100 | 30100 | 30100 | 44 |
| 445 | 20230823 | 132200 | 17688751300 | 30050 | 30200 | 30200 | 30050 | 193 |
| 446 | 20230823 | 132100 | 17682936950 | 30150 | 30150 | 30200 | 30150 | 501 |
| 447 | 20230823 | 132000 | 17667831450 | 30150 | 30200 | 30200 | 30150 | 44 |
| 448 | 20230823 | 131900 | 17666504250 | 30250 | 30400 | 30450 | 30250 | 224 |
| 449 | 20230823 | 131800 | 17659703950 | 30500 | 30400 | 30500 | 30400 | 461 |
| 450 | 20230823 | 131700 | 17645657250 | 30400 | 30250 | 30450 | 30250 | 378 |
| 451 | 20230823 | 131600 | 17634168150 | 30250 | 30150 | 30250 | 30150 | 215 |
| 452 | 20230823 | 131500 | 17627668600 | 30150 | 30050 | 30150 | 30050 | 246 |
| 453 | 20230823 | 131400 | 17620264600 | 30050 | 30250 | 30250 | 30050 | 104 |
| 454 | 20230823 | 131300 | 17617125450 | 30250 | 30000 | 30300 | 30000 | 420 |
| 455 | 20230823 | 131200 | 17604479250 | 30050 | 30000 | 30050 | 29950 | 58 |
| 456 | 20230823 | 131100 | 17602738400 | 30000 | 30000 | 30000 | 29950 | 412 |
| 457 | 20230823 | 131000 | 17590394450 | 30000 | 30050 | 30100 | 30000 | 236 |
| 458 | 20230823 | 130900 | 17583300600 | 30000 | 29900 | 30000 | 29900 | 179 |
| 459 | 20230823 | 130800 | 17577941100 | 29900 | 29850 | 29950 | 29850 | 148 |
| 460 | 20230823 | 130700 | 17573514300 | 29850 | 29750 | 29850 | 29700 | 124 |
| 461 | 20230823 | 130600 | 17569817700 | 29700 | 29750 | 29850 | 29700 | 583 |
| 462 | 20230823 | 130500 | 17552493300 | 29700 | 29800 | 29800 | 29650 | 1868 |
| 463 | 20230823 | 130400 | 17496955350 | 29850 | 29950 | 30000 | 29800 | 1812 |
| 464 | 20230823 | 130300 | 17442887500 | 29900 | 29950 | 30000 | 29900 | 871 |
| 465 | 20230823 | 130200 | 17416790650 | 29950 | 30050 | 30050 | 29950 | 1139 |
| 466 | 20230823 | 130100 | 17382652000 | 30050 | 30200 | 30200 | 30050 | 509 |
| 467 | 20230823 | 130000 | 17367315750 | 30200 | 30200 | 30200 | 30150 | 45 |
| 468 | 20230823 | 125900 | 17365957450 | 30200 | 30150 | 30200 | 30150 | 2 |
| 469 | 20230823 | 125800 | 17365897100 | 30150 | 30150 | 30250 | 30100 | 251 |
| 470 | 20230823 | 125700 | 17358328800 | 30150 | 30150 | 30150 | 30100 | 116 |
| 471 | 20230823 | 125600 | 17354831450 | 30150 | 29900 | 30150 | 29850 | 969 |
| 472 | 20230823 | 125500 | 17325629850 | 29850 | 29900 | 29950 | 29850 | 856 |
| 473 | 20230823 | 125400 | 17300034950 | 29950 | 30000 | 30050 | 29950 | 911 |
| 474 | 20230823 | 125300 | 17272720150 | 30050 | 30050 | 30200 | 30000 | 302 |
| 475 | 20230823 | 125200 | 17263643700 | 30050 | 30300 | 30300 | 30050 | 675 |
| 476 | 20230823 | 125100 | 17243271300 | 30200 | 30200 | 30200 | 30200 | 279 |
| 477 | 20230823 | 125000 | 17234845500 | 30200 | 30150 | 30250 | 30150 | 302 |
| 478 | 20230823 | 124900 | 17225730700 | 30150 | 30000 | 30150 | 29950 | 76 |
| 479 | 20230823 | 124800 | 17223443450 | 30000 | 29850 | 30100 | 29850 | 1166 |
| 480 | 20230823 | 124700 | 17188499050 | 29850 | 30000 | 30000 | 29800 | 1696 |
| 481 | 20230823 | 124600 | 17137806200 | 30050 | 30000 | 30100 | 30000 | 105 |
| 482 | 20230823 | 124500 | 17134654650 | 30000 | 30050 | 30150 | 30000 | 700 |
| 483 | 20230823 | 124400 | 17113643650 | 30050 | 30100 | 30100 | 30000 | 763 |
| 484 | 20230823 | 124300 | 17090701900 | 30100 | 30050 | 30100 | 30050 | 84 |
| 485 | 20230823 | 124200 | 17088173550 | 30050 | 30200 | 30200 | 30000 | 2869 |
| 486 | 20230823 | 124100 | 17001871700 | 30200 | 30300 | 30300 | 30200 | 439 |
| 487 | 20230823 | 124000 | 16988595400 | 30300 | 30350 | 30350 | 30250 | 838 |
| 488 | 20230823 | 123900 | 16963199450 | 30350 | 30350 | 30350 | 30350 | 155 |
| 489 | 20230823 | 123800 | 16958495200 | 30350 | 30300 | 30350 | 30300 | 677 |
| 490 | 20230823 | 123700 | 16937981150 | 30300 | 30400 | 30400 | 30250 | 448 |
| 491 | 20230823 | 123600 | 16924403950 | 30500 | 30550 | 30550 | 30500 | 44 |
| 492 | 20230823 | 123500 | 16923061900 | 30550 | 30350 | 30650 | 30350 | 233 |
| 493 | 20230823 | 123400 | 16915960950 | 30250 | 30400 | 30400 | 30200 | 866 |
| 494 | 20230823 | 123300 | 16889723250 | 30350 | 30400 | 30500 | 30350 | 774 |
| 495 | 20230823 | 123200 | 16866219300 | 30350 | 30450 | 30450 | 30300 | 308 |
| 496 | 20230823 | 123100 | 16856858750 | 30500 | 30500 | 30550 | 30450 | 495 |
| 497 | 20230823 | 123000 | 16841777650 | 30450 | 30700 | 30700 | 30450 | 517 |
| 498 | 20230823 | 122900 | 16825990100 | 30700 | 30750 | 30800 | 30700 | 182 |
| 499 | 20230823 | 122800 | 16820391650 | 30750 | 30650 | 30750 | 30600 | 61 |
| 500 | 20230823 | 122700 | 16818521250 | 30600 | 30650 | 30750 | 30300 | 835 |
| 501 | 20230823 | 122600 | 16793065300 | 30650 | 30850 | 30850 | 30650 | 1486 |
| 502 | 20230823 | 122500 | 16747354300 | 30850 | 30900 | 30900 | 30850 | 344 |
| 503 | 20230823 | 122400 | 16736738850 | 30950 | 30900 | 30950 | 30900 | 509 |
| 504 | 20230823 | 122300 | 16721009100 | 31000 | 31000 | 31000 | 30950 | 112 |
| 505 | 20230823 | 122200 | 16717539950 | 31000 | 30850 | 31000 | 30850 | 193 |
| 506 | 20230823 | 122100 | 16711578950 | 31050 | 30850 | 31100 | 30850 | 421 |
| 507 | 20230823 | 122000 | 16698515450 | 30800 | 30950 | 31050 | 30800 | 1263 |
| 508 | 20230823 | 121900 | 16659509450 | 30950 | 30950 | 30950 | 30950 | 301 |
| 509 | 20230823 | 121800 | 16650193500 | 31000 | 31100 | 31100 | 30900 | 369 |
| 510 | 20230823 | 121700 | 16638749950 | 31100 | 31250 | 31250 | 31100 | 1571 |
| 511 | 20230823 | 121600 | 16589713450 | 31250 | 30850 | 31250 | 30850 | 1435 |
| 512 | 20230823 | 121500 | 16545149200 | 30900 | 30900 | 30950 | 30750 | 732 |
| 513 | 20230823 | 121400 | 16522548850 | 30900 | 30950 | 30950 | 30900 | 512 |
| 514 | 20230823 | 121300 | 16506713400 | 30950 | 30800 | 30950 | 30800 | 1080 |
| 515 | 20230823 | 121200 | 16473393500 | 30750 | 30750 | 30750 | 30750 | 255 |
| 516 | 20230823 | 121100 | 16465552250 | 30700 | 30700 | 30750 | 30700 | 34 |
| 517 | 20230823 | 121000 | 16464508350 | 30750 | 30750 | 30750 | 30750 | 145 |
| 518 | 20230823 | 120900 | 16460049600 | 30750 | 30800 | 30800 | 30750 | 55 |
| 519 | 20230823 | 120800 | 16458356700 | 30850 | 30800 | 30850 | 30750 | 223 |
| 520 | 20230823 | 120700 | 16451495800 | 30750 | 30550 | 30750 | 30350 | 655 |
| 521 | 20230823 | 120600 | 16431471700 | 30350 | 30750 | 30750 | 30350 | 781 |
| 522 | 20230823 | 120500 | 16407629700 | 30750 | 30650 | 30750 | 30650 | 385 |
| 523 | 20230823 | 120400 | 16395810950 | 30650 | 30750 | 30750 | 30650 | 559 |
| 524 | 20230823 | 120300 | 16378638050 | 30750 | 30950 | 30950 | 30750 | 1025 |
| 525 | 20230823 | 120200 | 16347047350 | 30900 | 30850 | 30950 | 30800 | 560 |
| 526 | 20230823 | 120100 | 16329754700 | 30900 | 30650 | 30900 | 30650 | 1297 |
| 527 | 20230823 | 120000 | 16289827550 | 30550 | 30600 | 30600 | 30500 | 332 |
| 528 | 20230823 | 115900 | 16279683100 | 30600 | 30700 | 30700 | 30600 | 88 |
| 529 | 20230823 | 115800 | 16276986100 | 30700 | 30650 | 30700 | 30650 | 246 |
| 530 | 20230823 | 115700 | 16269439500 | 30650 | 30650 | 30650 | 30650 | 57 |
| 531 | 20230823 | 115600 | 16267692450 | 30650 | 30750 | 30750 | 30650 | 53 |
| 532 | 20230823 | 115500 | 16266064550 | 30750 | 30750 | 30800 | 30700 | 454 |
| 533 | 20230823 | 115400 | 16252104100 | 30700 | 30500 | 30700 | 30450 | 1403 |
| 534 | 20230823 | 115300 | 16209244700 | 30550 | 30550 | 30650 | 30450 | 561 |
| 535 | 20230823 | 115200 | 16192125600 | 30550 | 30650 | 30650 | 30550 | 168 |
| 536 | 20230823 | 115100 | 16186979650 | 30700 | 30750 | 30750 | 30650 | 798 |
| 537 | 20230823 | 115000 | 16162477500 | 30650 | 30900 | 30900 | 30650 | 1204 |
| 538 | 20230823 | 114900 | 16125376800 | 30900 | 30550 | 30900 | 30550 | 1940 |
| 539 | 20230823 | 114800 | 16065695200 | 30500 | 30400 | 30500 | 30350 | 771 |
| 540 | 20230823 | 114700 | 16042212300 | 30350 | 30300 | 30400 | 30300 | 160 |
| 541 | 20230823 | 114600 | 16037356800 | 30300 | 30200 | 30300 | 30200 | 576 |
| 542 | 20230823 | 114500 | 16019956100 | 30150 | 30250 | 30250 | 30150 | 1203 |
| 543 | 20230823 | 114400 | 15983646250 | 30250 | 30250 | 30400 | 30200 | 604 |
| 544 | 20230823 | 114300 | 15965381150 | 30300 | 30350 | 30350 | 30300 | 455 |
| 545 | 20230823 | 114200 | 15951588550 | 30350 | 30500 | 30500 | 30300 | 60 |
| 546 | 20230823 | 114100 | 15949759800 | 30400 | 30300 | 30400 | 30300 | 167 |
| 547 | 20230823 | 114000 | 15944697050 | 30300 | 30000 | 30300 | 30000 | 694 |
| 548 | 20230823 | 113900 | 15923761650 | 29950 | 30000 | 30100 | 29950 | 56 |
| 549 | 20230823 | 113800 | 15922081300 | 30000 | 30050 | 30100 | 29900 | 2187 |
| 550 | 20230823 | 113700 | 15856509750 | 30100 | 30300 | 30300 | 30100 | 439 |
| 551 | 20230823 | 113600 | 15843272700 | 30250 | 30300 | 30300 | 30200 | 171 |
| 552 | 20230823 | 113500 | 15838100800 | 30300 | 30400 | 30400 | 30250 | 594 |
| 553 | 20230823 | 113400 | 15820090550 | 30350 | 30450 | 30550 | 30350 | 551 |
| 554 | 20230823 | 113300 | 15803343500 | 30400 | 30450 | 30450 | 30400 | 492 |
| 555 | 20230823 | 113200 | 15788386300 | 30450 | 30500 | 30550 | 30450 | 892 |
| 556 | 20230823 | 113100 | 15761199800 | 30500 | 30500 | 30500 | 30450 | 106 |
| 557 | 20230823 | 113000 | 15757966850 | 30450 | 30400 | 30450 | 30350 | 630 |
| 558 | 20230823 | 112900 | 15738802100 | 30350 | 30300 | 30400 | 30250 | 698 |
| 559 | 20230823 | 112800 | 15717608350 | 30300 | 30000 | 30300 | 30000 | 243 |
| 560 | 20230823 | 112700 | 15710281900 | 30000 | 30050 | 30050 | 30000 | 1008 |
| 561 | 20230823 | 112600 | 15680030000 | 30050 | 30050 | 30200 | 30050 | 468 |
| 562 | 20230823 | 112500 | 15665966400 | 30100 | 30150 | 30150 | 30100 | 327 |
| 563 | 20230823 | 112400 | 15656123250 | 30150 | 30100 | 30250 | 30100 | 371 |
| 564 | 20230823 | 112300 | 15644936700 | 30050 | 30100 | 30150 | 30050 | 2034 |
| 565 | 20230823 | 112200 | 15583779450 | 30150 | 30200 | 30200 | 30150 | 1455 |
| 566 | 20230823 | 112100 | 15539868600 | 30200 | 30250 | 30300 | 30200 | 526 |
| 567 | 20230823 | 112000 | 15523958300 | 30250 | 30400 | 30450 | 30200 | 920 |
| 568 | 20230823 | 111900 | 15496084700 | 30350 | 30300 | 30350 | 30200 | 1029 |
| 569 | 20230823 | 111800 | 15464932150 | 30200 | 30350 | 30450 | 30150 | 3380 |
| 570 | 20230823 | 111700 | 15362734650 | 30350 | 30450 | 30450 | 30300 | 395 |
| 571 | 20230823 | 111600 | 15350750450 | 30500 | 30400 | 30500 | 30300 | 158 |
| 572 | 20230823 | 111500 | 15345949250 | 30500 | 30500 | 30650 | 30300 | 3193 |
| 573 | 20230823 | 111400 | 15248969700 | 30700 | 30750 | 30750 | 30400 | 76 |
| 574 | 20230823 | 111300 | 15246653950 | 30700 | 30500 | 30700 | 30400 | 786 |
| 575 | 20230823 | 111200 | 15222685100 | 30500 | 30500 | 30600 | 30500 | 481 |
| 576 | 20230823 | 111100 | 15208014500 | 30500 | 30550 | 30550 | 30450 | 421 |
| 577 | 20230823 | 111000 | 15195171050 | 30500 | 30500 | 30500 | 30400 | 550 |
| 578 | 20230823 | 110900 | 15178424800 | 30400 | 30450 | 30450 | 30400 | 271 |
| 579 | 20230823 | 110800 | 15170176100 | 30400 | 30600 | 30600 | 30400 | 1329 |
| 580 | 20230823 | 110700 | 15129680000 | 30600 | 30550 | 30600 | 30500 | 280 |
| 581 | 20230823 | 110600 | 15121124450 | 30550 | 30650 | 30650 | 30550 | 290 |
| 582 | 20230823 | 110500 | 15112253200 | 30650 | 30650 | 30750 | 30650 | 73 |
| 583 | 20230823 | 110400 | 15110015650 | 30650 | 30650 | 30650 | 30550 | 592 |
| 584 | 20230823 | 110300 | 15091901950 | 30600 | 30700 | 30700 | 30600 | 971 |
| 585 | 20230823 | 110200 | 15062148550 | 30650 | 30900 | 31050 | 30650 | 569 |
| 586 | 20230823 | 110100 | 15044597350 | 31100 | 31150 | 31200 | 30800 | 584 |
| 587 | 20230823 | 110000 | 15026434950 | 31150 | 30850 | 31150 | 30800 | 506 |
| 588 | 20230823 | 105900 | 15010788650 | 30900 | 31100 | 31150 | 30600 | 2534 |
| 589 | 20230823 | 105800 | 14932744550 | 31000 | 30850 | 31000 | 30850 | 1100 |
| 590 | 20230823 | 105700 | 14898708150 | 30900 | 31150 | 31200 | 30850 | 1557 |
| 591 | 20230823 | 105600 | 14850392050 | 31200 | 31100 | 31300 | 31000 | 1998 |
| 592 | 20230823 | 105500 | 14788118900 | 31100 | 30800 | 31150 | 30800 | 1693 |
| 593 | 20230823 | 105400 | 14735603800 | 30800 | 30550 | 30800 | 30550 | 340 |
| 594 | 20230823 | 105300 | 14725188400 | 30550 | 30400 | 30550 | 30350 | 2557 |
| 595 | 20230823 | 105200 | 14647281100 | 30400 | 30500 | 30500 | 30400 | 1569 |
| 596 | 20230823 | 105100 | 14599464700 | 30500 | 30500 | 30650 | 30500 | 1276 |
| 597 | 20230823 | 105000 | 14560480250 | 30500 | 30600 | 30600 | 30500 | 767 |
| 598 | 20230823 | 104900 | 14537044750 | 30650 | 30650 | 30650 | 30600 | 367 |
| 599 | 20230823 | 104800 | 14525796950 | 30650 | 30600 | 30900 | 30600 | 1033 |
| 600 | 20230823 | 104700 | 14494106150 | 30600 | 30450 | 30600 | 30450 | 1963 |
| 601 | 20230823 | 104600 | 14434232850 | 30450 | 30750 | 30750 | 30450 | 2901 |
| 602 | 20230823 | 104500 | 14345413500 | 30750 | 30750 | 30800 | 30700 | 1003 |
| 603 | 20230823 | 104400 | 14314584300 | 30850 | 31000 | 31000 | 30750 | 838 |
| 604 | 20230823 | 104300 | 14288728350 | 31050 | 30900 | 31100 | 30800 | 366 |
| 605 | 20230823 | 104200 | 14277405800 | 30900 | 30800 | 30950 | 30700 | 1042 |
| 606 | 20230823 | 104100 | 14245290050 | 30700 | 30800 | 30900 | 30650 | 2426 |
| 607 | 20230823 | 104000 | 14170632800 | 30750 | 30900 | 30900 | 30700 | 3823 |
| 608 | 20230823 | 103900 | 14053140650 | 30800 | 31050 | 31050 | 30800 | 3251 |
| 609 | 20230823 | 103800 | 13952625700 | 31000 | 31050 | 31250 | 31000 | 1070 |
| 610 | 20230823 | 103700 | 13919402500 | 31100 | 31200 | 31200 | 31050 | 913 |
| 611 | 20230823 | 103600 | 13891012950 | 31100 | 31150 | 31350 | 30950 | 1626 |
| 612 | 20230823 | 103500 | 13840480000 | 31050 | 31050 | 31200 | 30950 | 2352 |
| 613 | 20230823 | 103400 | 13767517350 | 31050 | 31100 | 31100 | 31000 | 3074 |
| 614 | 20230823 | 103300 | 13672111500 | 31100 | 31150 | 31300 | 31100 | 496 |
| 615 | 20230823 | 103200 | 13656660550 | 31150 | 31350 | 31400 | 31150 | 388 |
| 616 | 20230823 | 103100 | 13644524600 | 31400 | 31200 | 31500 | 31150 | 1240 |
| 617 | 20230823 | 103000 | 13605684150 | 31100 | 31200 | 31300 | 31000 | 4933 |
| 618 | 20230823 | 102900 | 13452301950 | 31200 | 31200 | 31300 | 31100 | 2374 |
| 619 | 20230823 | 102800 | 13378294100 | 31200 | 31350 | 31450 | 31100 | 3728 |
| 620 | 20230823 | 102700 | 13261860900 | 31500 | 31500 | 31650 | 31350 | 1245 |
| 621 | 20230823 | 102600 | 13222644550 | 31500 | 31550 | 31600 | 31350 | 898 |
| 622 | 20230823 | 102500 | 13194422800 | 31650 | 31550 | 31750 | 31500 | 1509 |
| 623 | 20230823 | 102400 | 13146678600 | 31600 | 31350 | 31650 | 31300 | 959 |
| 624 | 20230823 | 102300 | 13116515400 | 31300 | 31350 | 31550 | 31200 | 2742 |
| 625 | 20230823 | 102200 | 13030416250 | 31350 | 31300 | 31550 | 31150 | 4934 |
| 626 | 20230823 | 102100 | 12875997550 | 31250 | 32000 | 32150 | 31100 | 11198 |
| 627 | 20230823 | 102000 | 12521947000 | 32050 | 32100 | 32300 | 31600 | 5063 |
| 628 | 20230823 | 101900 | 12359888250 | 32050 | 31850 | 32500 | 31800 | 21443 |
| 629 | 20230823 | 101800 | 11668151500 | 31800 | 31750 | 31950 | 31650 | 2921 |
| 630 | 20230823 | 101700 | 11575263950 | 31700 | 31300 | 31750 | 31300 | 1058 |
| 631 | 20230823 | 101600 | 11541899800 | 31300 | 31600 | 31650 | 31250 | 3683 |
| 632 | 20230823 | 101500 | 11426182500 | 31600 | 31750 | 31850 | 31600 | 1967 |
| 633 | 20230823 | 101400 | 11363719650 | 31700 | 31700 | 31900 | 31650 | 2490 |
| 634 | 20230823 | 101300 | 11284624100 | 31700 | 31750 | 31850 | 31600 | 3000 |
| 635 | 20230823 | 101200 | 11189445900 | 31850 | 31650 | 32050 | 31600 | 10204 |
| 636 | 20230823 | 101100 | 10864441850 | 31600 | 31350 | 31650 | 31250 | 2560 |
| 637 | 20230823 | 101000 | 10783764950 | 31450 | 31100 | 31750 | 31050 | 4378 |
| 638 | 20230823 | 100900 | 10646010800 | 31100 | 30850 | 31100 | 30700 | 2730 |
| 639 | 20230823 | 100800 | 10561802850 | 30850 | 30950 | 31200 | 30800 | 5163 |
| 640 | 20230823 | 100700 | 10402081050 | 30950 | 31200 | 31300 | 30800 | 7219 |
| 641 | 20230823 | 100600 | 10177887300 | 31300 | 31600 | 31600 | 31200 | 4421 |
| 642 | 20230823 | 100500 | 10039023550 | 31550 | 31750 | 31800 | 30800 | 13818 |
| 643 | 20230823 | 100400 | 9607059500 | 31750 | 32000 | 32200 | 31750 | 8250 |
| 644 | 20230823 | 100300 | 9343584500 | 31950 | 31800 | 32100 | 31700 | 3927 |
| 645 | 20230823 | 100200 | 9218177850 | 31700 | 31750 | 31900 | 31700 | 3075 |
| 646 | 20230823 | 100100 | 9120526050 | 31750 | 31900 | 32000 | 31500 | 9595 |
| 647 | 20230823 | 100000 | 8816547350 | 32000 | 31800 | 32400 | 31750 | 10729 |
| 648 | 20230823 | 095900 | 8471934250 | 31850 | 31400 | 32300 | 31350 | 12126 |
| 649 | 20230823 | 095800 | 8083659750 | 31450 | 31700 | 31750 | 31050 | 7327 |
| 650 | 20230823 | 095700 | 7853654300 | 31650 | 31850 | 32000 | 31550 | 11370 |
| 651 | 20230823 | 095600 | 7492534100 | 32000 | 31850 | 32500 | 31750 | 32622 |
| 652 | 20230823 | 095500 | 6442654100 | 31750 | 30750 | 32050 | 30650 | 33388 |
| 653 | 20230823 | 095400 | 5387107600 | 30700 | 30500 | 30900 | 30400 | 7076 |
| 654 | 20230823 | 095300 | 5169666900 | 30550 | 30100 | 30550 | 30000 | 5932 |
| 655 | 20230823 | 095200 | 4990485400 | 30250 | 30950 | 31000 | 30050 | 11188 |
| 656 | 20230823 | 095100 | 4648355800 | 30950 | 30900 | 31100 | 30500 | 25471 |
| 657 | 20230823 | 095000 | 3863713200 | 30900 | 30900 | 30900 | 30900 | 0 |
| 658 | 20230823 | 094900 | 3863713200 | 30900 | 30900 | 30900 | 30900 | 0 |
| 659 | 20230823 | 094800 | 3863713200 | 30900 | 29950 | 30900 | 29900 | 21362 |
| 660 | 20230823 | 094700 | 3213131950 | 29950 | 29350 | 29950 | 29350 | 5849 |
| 661 | 20230823 | 094600 | 3039538500 | 29450 | 29350 | 29500 | 29300 | 1221 |
| 662 | 20230823 | 094500 | 3003551950 | 29350 | 29200 | 29350 | 29200 | 283 |
| 663 | 20230823 | 094400 | 2995277600 | 29200 | 29250 | 29250 | 29200 | 790 |
| 664 | 20230823 | 094300 | 2972202550 | 29300 | 29300 | 29400 | 29300 | 189 |
| 665 | 20230823 | 094200 | 2966661550 | 29300 | 29350 | 29450 | 29300 | 131 |
| 666 | 20230823 | 094100 | 2962819600 | 29350 | 29400 | 29400 | 29250 | 667 |
| 667 | 20230823 | 094000 | 2943252250 | 29400 | 29450 | 29550 | 29400 | 1222 |
| 668 | 20230823 | 093900 | 2907281550 | 29550 | 29500 | 29650 | 29500 | 2314 |
| 669 | 20230823 | 093800 | 2838836550 | 29500 | 29200 | 29500 | 29050 | 2409 |
| 670 | 20230823 | 093700 | 2768160650 | 29050 | 29150 | 29200 | 28950 | 662 |
| 671 | 20230823 | 093600 | 2748887200 | 29150 | 29200 | 29250 | 29150 | 400 |
| 672 | 20230823 | 093500 | 2737219950 | 29250 | 28900 | 29300 | 28900 | 2894 |
| 673 | 20230823 | 093400 | 2653223600 | 28900 | 29000 | 29000 | 28900 | 631 |
| 674 | 20230823 | 093300 | 2634976950 | 29000 | 29050 | 29050 | 29000 | 690 |
| 675 | 20230823 | 093200 | 2614938450 | 29050 | 29050 | 29100 | 29050 | 399 |
| 676 | 20230823 | 093100 | 2603341750 | 29100 | 29050 | 29100 | 28950 | 411 |
| 677 | 20230823 | 093000 | 2591422600 | 28900 | 29000 | 29200 | 28900 | 1032 |
| 678 | 20230823 | 092900 | 2561386750 | 28850 | 28900 | 29000 | 28750 | 1463 |
| 679 | 20230823 | 092800 | 2519114900 | 28900 | 29150 | 29150 | 28900 | 965 |
| 680 | 20230823 | 092700 | 2491120050 | 29100 | 29200 | 29200 | 29100 | 420 |
| 681 | 20230823 | 092600 | 2478866400 | 29200 | 28900 | 29200 | 28850 | 1459 |
| 682 | 20230823 | 092500 | 2436462950 | 28750 | 29000 | 29150 | 28750 | 2734 |
| 683 | 20230823 | 092400 | 2357719450 | 28950 | 28950 | 29050 | 28800 | 911 |
| 684 | 20230823 | 092300 | 2331346800 | 29050 | 29100 | 29150 | 28600 | 2957 |
| 685 | 20230823 | 092200 | 2246103000 | 29150 | 29300 | 29400 | 29150 | 2680 |
| 686 | 20230823 | 092100 | 2167719650 | 29350 | 29600 | 29600 | 29250 | 7860 |
| 687 | 20230823 | 092000 | 1936694650 | 29550 | 29450 | 29600 | 29300 | 9142 |
| 688 | 20230823 | 091900 | 1667459300 | 29350 | 29200 | 29450 | 29150 | 5619 |
| 689 | 20230823 | 091800 | 1502843050 | 29200 | 29200 | 29500 | 29100 | 6395 |
| 690 | 20230823 | 091700 | 1315401350 | 29450 | 28600 | 29700 | 28600 | 8213 |
| 691 | 20230823 | 091600 | 1074801500 | 28600 | 28850 | 29250 | 28600 | 8114 |
| 692 | 20230823 | 091500 | 839279850 | 28800 | 28400 | 28800 | 28400 | 1722 |
| 693 | 20230823 | 091400 | 789965750 | 28400 | 28350 | 28450 | 28300 | 1004 |
| 694 | 20230823 | 091300 | 761491950 | 28350 | 28350 | 28450 | 28350 | 414 |
| 695 | 20230823 | 091200 | 749742350 | 28450 | 28250 | 28500 | 28250 | 342 |
| 696 | 20230823 | 091100 | 740045000 | 28300 | 28550 | 28600 | 28250 | 1890 |
| 697 | 20230823 | 091000 | 686155150 | 28550 | 28550 | 28550 | 28450 | 2451 |
| 698 | 20230823 | 090900 | 616278550 | 28550 | 28150 | 28550 | 28150 | 2636 |
| 699 | 20230823 | 090800 | 541531550 | 28100 | 28150 | 28150 | 27950 | 1398 |
| 700 | 20230823 | 090700 | 502299350 | 28150 | 28100 | 28150 | 28000 | 610 |
| 701 | 20230823 | 090600 | 485160100 | 28000 | 27950 | 28000 | 27950 | 291 |
| 702 | 20230823 | 090500 | 477019150 | 27950 | 27800 | 27950 | 27750 | 524 |
| 703 | 20230823 | 090400 | 462429200 | 27800 | 27850 | 27900 | 27750 | 503 |
| 704 | 20230823 | 090300 | 448431650 | 27850 | 27950 | 27950 | 27850 | 2167 |
| 705 | 20230823 | 090200 | 388040000 | 27950 | 27900 | 28050 | 27900 | 1447 |
| 706 | 20230823 | 090100 | 347546250 | 27750 | 28000 | 28000 | 27650 | 1886 |
| 707 | 20230823 | 090000 | 295063250 | 27950 | 28100 | 28150 | 27650 | 9391 |