38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 204800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 3 | 20230824 | 204700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20230824 | 204600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20230824 | 204500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20230824 | 204400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20230824 | 204300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20230824 | 204200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20230824 | 204100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20230824 | 204000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20230824 | 203900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20230824 | 203800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20230824 | 203700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20230824 | 203600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20230824 | 203500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20230824 | 203400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20230824 | 203300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20230824 | 203200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20230824 | 203100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20230824 | 203000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20230824 | 202900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20230824 | 202800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20230824 | 202700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20230824 | 202600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20230824 | 202500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20230824 | 202400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20230824 | 202300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20230824 | 202200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20230824 | 202100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20230824 | 202000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20230824 | 201900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20230824 | 201800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 33 | 20230824 | 201700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20230824 | 201600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20230824 | 201500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20230824 | 201400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20230824 | 201300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20230824 | 201200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20230824 | 201100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20230824 | 201000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20230824 | 200900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20230824 | 200800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20230824 | 200700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20230824 | 200600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20230824 | 200500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20230824 | 200400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20230824 | 200300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20230824 | 200200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20230824 | 200100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20230824 | 200000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20230824 | 195900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20230824 | 195800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20230824 | 195700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20230824 | 195600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20230824 | 195500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20230824 | 195400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20230824 | 195300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20230824 | 195200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20230824 | 195100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20230824 | 195000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20230824 | 194900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20230824 | 194800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 63 | 20230824 | 194700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20230824 | 194600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20230824 | 194500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20230824 | 194400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20230824 | 194300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20230824 | 194200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20230824 | 194100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20230824 | 194000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20230824 | 193900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20230824 | 193800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20230824 | 193700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20230824 | 193600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20230824 | 193500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20230824 | 193400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20230824 | 193300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20230824 | 193200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20230824 | 193100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20230824 | 193000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20230824 | 192900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20230824 | 192800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20230824 | 192700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20230824 | 192600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20230824 | 192500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20230824 | 192400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20230824 | 192300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20230824 | 192200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20230824 | 192100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20230824 | 192000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20230824 | 191900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20230824 | 191800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 93 | 20230824 | 191700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20230824 | 191600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20230824 | 191500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20230824 | 191400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20230824 | 191300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20230824 | 191200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20230824 | 191100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20230824 | 191000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20230824 | 190900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20230824 | 190800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20230824 | 190700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20230824 | 190600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20230824 | 190500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20230824 | 190400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20230824 | 190300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20230824 | 190200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20230824 | 190100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20230824 | 190000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20230824 | 185900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20230824 | 185800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20230824 | 185700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20230824 | 185600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20230824 | 185500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20230824 | 185400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20230824 | 185300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20230824 | 185200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20230824 | 185100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20230824 | 185000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20230824 | 184900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20230824 | 184800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 123 | 20230824 | 184700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20230824 | 184600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20230824 | 184500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20230824 | 184400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20230824 | 184300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20230824 | 184200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20230824 | 184100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20230824 | 184000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20230824 | 183900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20230824 | 183800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20230824 | 183700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20230824 | 183600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20230824 | 183500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20230824 | 183400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20230824 | 183300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20230824 | 183200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20230824 | 183100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20230824 | 183000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20230824 | 182900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20230824 | 182800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20230824 | 182700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20230824 | 182600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20230824 | 182500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20230824 | 182400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20230824 | 182300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20230824 | 182200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20230824 | 182100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20230824 | 182000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20230824 | 181900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20230824 | 181800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 153 | 20230824 | 181700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20230824 | 181600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20230824 | 181500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20230824 | 181400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20230824 | 181300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20230824 | 181200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20230824 | 181100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20230824 | 181000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20230824 | 180900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20230824 | 180800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20230824 | 180700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20230824 | 180600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20230824 | 180500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20230824 | 180400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20230824 | 180300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20230824 | 180200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20230824 | 180100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20230824 | 180000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20230824 | 175900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20230824 | 175800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20230824 | 175700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20230824 | 175600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20230824 | 175500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20230824 | 175400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20230824 | 175300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20230824 | 175200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20230824 | 175100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20230824 | 175000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20230824 | 174900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20230824 | 174800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 183 | 20230824 | 174700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20230824 | 174600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20230824 | 174500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20230824 | 174400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20230824 | 174300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20230824 | 174200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20230824 | 174100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20230824 | 174000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20230824 | 173900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20230824 | 173800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20230824 | 173700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20230824 | 173600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20230824 | 173500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20230824 | 173400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20230824 | 173300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20230824 | 173200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20230824 | 173100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20230824 | 173000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20230824 | 172900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20230824 | 172800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20230824 | 172700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20230824 | 172600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20230824 | 172500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20230824 | 172400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20230824 | 172300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20230824 | 172200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20230824 | 172100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20230824 | 172000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20230824 | 171900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20230824 | 171800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 213 | 20230824 | 171700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20230824 | 171600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20230824 | 171500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20230824 | 171400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20230824 | 171300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20230824 | 171200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20230824 | 171100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20230824 | 171000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20230824 | 170900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20230824 | 170800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20230824 | 170700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20230824 | 170600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20230824 | 170500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20230824 | 170400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20230824 | 170300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20230824 | 170200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20230824 | 170100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20230824 | 170000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20230824 | 165900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20230824 | 165800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20230824 | 165700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20230824 | 165600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20230824 | 165500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20230824 | 165400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20230824 | 165300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20230824 | 165200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20230824 | 165100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20230824 | 165000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20230824 | 164900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20230824 | 164800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 243 | 20230824 | 164700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20230824 | 164600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20230824 | 164500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20230824 | 164400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20230824 | 164300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20230824 | 164200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20230824 | 164100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20230824 | 164000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20230824 | 163900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20230824 | 163800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20230824 | 163700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20230824 | 163600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20230824 | 163500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20230824 | 163400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20230824 | 163300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20230824 | 163200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20230824 | 163100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20230824 | 163000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20230824 | 162900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20230824 | 162800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20230824 | 162700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20230824 | 162600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20230824 | 162500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20230824 | 162400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20230824 | 162300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20230824 | 162200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20230824 | 162100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20230824 | 162000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20230824 | 161900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20230824 | 161800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 273 | 20230824 | 161700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20230824 | 161600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20230824 | 161500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20230824 | 161400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20230824 | 161300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20230824 | 161200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20230824 | 161100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20230824 | 161000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20230824 | 160900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20230824 | 160800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20230824 | 160700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20230824 | 160600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20230824 | 160500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20230824 | 160400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20230824 | 160300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20230824 | 160200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20230824 | 160100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20230824 | 160000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20230824 | 155900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20230824 | 155800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20230824 | 155700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20230824 | 155600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20230824 | 155500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20230824 | 155400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20230824 | 155300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20230824 | 155200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20230824 | 155100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20230824 | 155000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20230824 | 154900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20230824 | 154800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 303 | 20230824 | 154700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20230824 | 154600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20230824 | 154500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20230824 | 154400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20230824 | 154300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 308 | 20230824 | 154200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 309 | 20230824 | 154100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 310 | 20230824 | 154000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 311 | 20230824 | 153900 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 312 | 20230824 | 153800 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 313 | 20230824 | 153700 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 314 | 20230824 | 153600 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 315 | 20230824 | 153500 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 316 | 20230824 | 153400 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 317 | 20230824 | 153300 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 318 | 20230824 | 153200 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 319 | 20230824 | 153100 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 320 | 20230824 | 153000 | 65761271200 | 43850 | 43850 | 43850 | 43850 | 9614 |
| 321 | 20230824 | 152900 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 322 | 20230824 | 152800 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 323 | 20230824 | 152700 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 324 | 20230824 | 152600 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 325 | 20230824 | 152500 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 326 | 20230824 | 152400 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 327 | 20230824 | 152300 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 328 | 20230824 | 152200 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 329 | 20230824 | 152100 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 330 | 20230824 | 152000 | 65339697300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 331 | 20230824 | 151900 | 65339697300 | 43750 | 43800 | 43850 | 43600 | 4518 |
| 332 | 20230824 | 151800 | 65141909950 | 43800 | 43750 | 43800 | 43700 | 1717 |
| 333 | 20230824 | 151700 | 65066765250 | 43750 | 43700 | 43750 | 43700 | 2690 |
| 334 | 20230824 | 151600 | 64949188650 | 43700 | 43750 | 43750 | 43600 | 1216 |
| 335 | 20230824 | 151500 | 64896085200 | 43750 | 43800 | 43800 | 43700 | 1650 |
| 336 | 20230824 | 151400 | 64823885500 | 43800 | 43550 | 43850 | 43550 | 2869 |
| 337 | 20230824 | 151300 | 64698374850 | 43550 | 43300 | 43600 | 43300 | 2255 |
| 338 | 20230824 | 151200 | 64600504650 | 43300 | 43200 | 43350 | 43050 | 8586 |
| 339 | 20230824 | 151100 | 64229778200 | 43200 | 43300 | 43300 | 43200 | 6319 |
| 340 | 20230824 | 151000 | 63956483500 | 43300 | 43350 | 43350 | 43300 | 2636 |
| 341 | 20230824 | 150900 | 63842342000 | 43300 | 43400 | 43400 | 43300 | 1785 |
| 342 | 20230824 | 150800 | 63764961700 | 43350 | 43400 | 43400 | 43350 | 3136 |
| 343 | 20230824 | 150700 | 63628945500 | 43400 | 43500 | 43500 | 43350 | 5229 |
| 344 | 20230824 | 150600 | 63401884600 | 43500 | 43600 | 43600 | 43500 | 3471 |
| 345 | 20230824 | 150500 | 63250734450 | 43600 | 43650 | 43650 | 43600 | 1220 |
| 346 | 20230824 | 150400 | 63197525500 | 43600 | 43650 | 43650 | 43600 | 1871 |
| 347 | 20230824 | 150300 | 63115873150 | 43650 | 43650 | 43700 | 43650 | 319 |
| 348 | 20230824 | 150200 | 63101940150 | 43700 | 43700 | 43700 | 43650 | 842 |
| 349 | 20230824 | 150100 | 63065160100 | 43650 | 43650 | 43700 | 43600 | 600 |
| 350 | 20230824 | 150000 | 63038968700 | 43650 | 43600 | 43650 | 43550 | 835 |
| 351 | 20230824 | 145900 | 63002562550 | 43550 | 43550 | 43600 | 43500 | 2556 |
| 352 | 20230824 | 145800 | 62891238350 | 43450 | 43450 | 43550 | 43450 | 1753 |
| 353 | 20230824 | 145700 | 62815004800 | 43450 | 43500 | 43550 | 43450 | 1221 |
| 354 | 20230824 | 145600 | 62761903850 | 43500 | 43500 | 43550 | 43500 | 932 |
| 355 | 20230824 | 145500 | 62721359350 | 43500 | 43550 | 43550 | 43500 | 584 |
| 356 | 20230824 | 145400 | 62695950300 | 43500 | 43400 | 43600 | 43400 | 1070 |
| 357 | 20230824 | 145300 | 62649418700 | 43400 | 43550 | 43600 | 43350 | 8443 |
| 358 | 20230824 | 145200 | 62282286100 | 43600 | 43650 | 43650 | 43550 | 4370 |
| 359 | 20230824 | 145100 | 62091875350 | 43650 | 43650 | 43700 | 43600 | 883 |
| 360 | 20230824 | 145000 | 62053346450 | 43650 | 43650 | 43700 | 43600 | 1346 |
| 361 | 20230824 | 144900 | 61994622750 | 43650 | 43700 | 43700 | 43650 | 2106 |
| 362 | 20230824 | 144800 | 61902657100 | 43650 | 43700 | 43750 | 43650 | 2407 |
| 363 | 20230824 | 144700 | 61797499150 | 43700 | 43700 | 43750 | 43700 | 694 |
| 364 | 20230824 | 144600 | 61767161100 | 43700 | 43750 | 43750 | 43700 | 1121 |
| 365 | 20230824 | 144500 | 61718154400 | 43750 | 43750 | 43800 | 43700 | 1053 |
| 366 | 20230824 | 144400 | 61672112500 | 43750 | 43800 | 43800 | 43750 | 729 |
| 367 | 20230824 | 144300 | 61640213100 | 43750 | 43800 | 43850 | 43750 | 1152 |
| 368 | 20230824 | 144200 | 61589754650 | 43850 | 43700 | 43850 | 43700 | 594 |
| 369 | 20230824 | 144100 | 61563767850 | 43700 | 43650 | 43750 | 43650 | 1622 |
| 370 | 20230824 | 144000 | 61492922200 | 43650 | 43750 | 43750 | 43650 | 2352 |
| 371 | 20230824 | 143900 | 61390133000 | 43750 | 43950 | 43950 | 43750 | 5724 |
| 372 | 20230824 | 143800 | 61139329050 | 43950 | 44050 | 44050 | 43900 | 1314 |
| 373 | 20230824 | 143700 | 61081544700 | 44050 | 44100 | 44100 | 44000 | 437 |
| 374 | 20230824 | 143600 | 61062295200 | 44000 | 44150 | 44150 | 44000 | 1408 |
| 375 | 20230824 | 143500 | 61000236950 | 44150 | 44100 | 44150 | 44100 | 174 |
| 376 | 20230824 | 143400 | 60992558550 | 44100 | 44050 | 44100 | 44000 | 2089 |
| 377 | 20230824 | 143300 | 60900480100 | 44050 | 44050 | 44050 | 44000 | 748 |
| 378 | 20230824 | 143200 | 60867557900 | 44050 | 44000 | 44050 | 43950 | 930 |
| 379 | 20230824 | 143100 | 60826631750 | 43950 | 43900 | 44000 | 43850 | 1005 |
| 380 | 20230824 | 143000 | 60782482850 | 43950 | 43900 | 43950 | 43900 | 534 |
| 381 | 20230824 | 142900 | 60759038150 | 43900 | 43900 | 43900 | 43850 | 1036 |
| 382 | 20230824 | 142800 | 60713591800 | 43900 | 43850 | 43950 | 43850 | 688 |
| 383 | 20230824 | 142700 | 60683406500 | 43850 | 43900 | 43900 | 43800 | 2278 |
| 384 | 20230824 | 142600 | 60583515900 | 43900 | 43950 | 43950 | 43900 | 1179 |
| 385 | 20230824 | 142500 | 60531755400 | 43950 | 43950 | 43950 | 43900 | 1849 |
| 386 | 20230824 | 142400 | 60450570350 | 43950 | 44000 | 44050 | 43950 | 2230 |
| 387 | 20230824 | 142300 | 60352526150 | 44000 | 44050 | 44050 | 44000 | 1032 |
| 388 | 20230824 | 142200 | 60307114050 | 44050 | 44000 | 44050 | 43950 | 1094 |
| 389 | 20230824 | 142100 | 60258987050 | 44000 | 44050 | 44050 | 43950 | 1834 |
| 390 | 20230824 | 142000 | 60178299300 | 44000 | 44000 | 44050 | 44000 | 2899 |
| 391 | 20230824 | 141900 | 60050721650 | 44000 | 44100 | 44100 | 44000 | 2248 |
| 392 | 20230824 | 141800 | 59951729650 | 44100 | 44200 | 44200 | 44100 | 2163 |
| 393 | 20230824 | 141700 | 59856287050 | 44200 | 44250 | 44250 | 44200 | 1341 |
| 394 | 20230824 | 141600 | 59797013500 | 44250 | 44250 | 44300 | 44200 | 322 |
| 395 | 20230824 | 141500 | 59782767050 | 44250 | 44250 | 44300 | 44200 | 506 |
| 396 | 20230824 | 141400 | 59760379000 | 44250 | 44250 | 44300 | 44200 | 791 |
| 397 | 20230824 | 141300 | 59725405100 | 44250 | 44300 | 44300 | 44250 | 222 |
| 398 | 20230824 | 141200 | 59715577700 | 44300 | 44300 | 44300 | 44250 | 90 |
| 399 | 20230824 | 141100 | 59711591450 | 44250 | 44250 | 44300 | 44250 | 495 |
| 400 | 20230824 | 141000 | 59689686250 | 44300 | 44250 | 44350 | 44250 | 190 |
| 401 | 20230824 | 140900 | 59681274650 | 44250 | 44300 | 44350 | 44250 | 755 |
| 402 | 20230824 | 140800 | 59647858500 | 44300 | 44350 | 44350 | 44300 | 167 |
| 403 | 20230824 | 140700 | 59640457100 | 44350 | 44350 | 44350 | 44300 | 103 |
| 404 | 20230824 | 140600 | 59635891800 | 44350 | 44300 | 44350 | 44250 | 1072 |
| 405 | 20230824 | 140500 | 59588413850 | 44350 | 44300 | 44400 | 44300 | 154 |
| 406 | 20230824 | 140400 | 59581587500 | 44400 | 44350 | 44400 | 44300 | 1008 |
| 407 | 20230824 | 140300 | 59536920800 | 44350 | 44350 | 44350 | 44300 | 679 |
| 408 | 20230824 | 140200 | 59506810050 | 44400 | 44400 | 44400 | 44300 | 604 |
| 409 | 20230824 | 140100 | 59480016300 | 44400 | 44350 | 44400 | 44350 | 143 |
| 410 | 20230824 | 140000 | 59473671800 | 44400 | 44400 | 44400 | 44350 | 305 |
| 411 | 20230824 | 135900 | 59460141750 | 44400 | 44350 | 44400 | 44350 | 164 |
| 412 | 20230824 | 135800 | 59452866050 | 44350 | 44350 | 44400 | 44350 | 97 |
| 413 | 20230824 | 135700 | 59448560750 | 44350 | 44350 | 44450 | 44350 | 737 |
| 414 | 20230824 | 135600 | 59415866650 | 44350 | 44400 | 44400 | 44350 | 412 |
| 415 | 20230824 | 135500 | 59397589100 | 44450 | 44500 | 44500 | 44400 | 646 |
| 416 | 20230824 | 135400 | 59368876150 | 44500 | 44500 | 44500 | 44450 | 239 |
| 417 | 20230824 | 135300 | 59358247700 | 44500 | 44500 | 44500 | 44450 | 1107 |
| 418 | 20230824 | 135200 | 59309038100 | 44450 | 44500 | 44500 | 44450 | 265 |
| 419 | 20230824 | 135100 | 59297251150 | 44500 | 44500 | 44500 | 44450 | 54 |
| 420 | 20230824 | 135000 | 59294848650 | 44500 | 44500 | 44500 | 44450 | 573 |
| 421 | 20230824 | 134900 | 59269362350 | 44550 | 44500 | 44550 | 44500 | 32 |
| 422 | 20230824 | 134800 | 59267937350 | 44550 | 44500 | 44550 | 44500 | 471 |
| 423 | 20230824 | 134700 | 59246976900 | 44500 | 44550 | 44600 | 44500 | 731 |
| 424 | 20230824 | 134600 | 59214416850 | 44600 | 44550 | 44600 | 44550 | 711 |
| 425 | 20230824 | 134500 | 59182737250 | 44550 | 44600 | 44600 | 44550 | 129 |
| 426 | 20230824 | 134400 | 59176984450 | 44550 | 44500 | 44550 | 44500 | 965 |
| 427 | 20230824 | 134300 | 59134024300 | 44550 | 44550 | 44600 | 44450 | 560 |
| 428 | 20230824 | 134200 | 59109088400 | 44550 | 44300 | 44600 | 44300 | 2451 |
| 429 | 20230824 | 134100 | 58999968950 | 44500 | 44350 | 44500 | 44300 | 2256 |
| 430 | 20230824 | 134000 | 58899711700 | 44350 | 44400 | 44400 | 44350 | 932 |
| 431 | 20230824 | 133900 | 58858377450 | 44350 | 44400 | 44450 | 44350 | 358 |
| 432 | 20230824 | 133800 | 58842494200 | 44450 | 44400 | 44450 | 44400 | 501 |
| 433 | 20230824 | 133700 | 58820247550 | 44350 | 44450 | 44450 | 44350 | 265 |
| 434 | 20230824 | 133600 | 58808481300 | 44450 | 44450 | 44450 | 44400 | 550 |
| 435 | 20230824 | 133500 | 58784049750 | 44450 | 44500 | 44500 | 44400 | 163 |
| 436 | 20230824 | 133400 | 58776805850 | 44500 | 44450 | 44500 | 44400 | 1540 |
| 437 | 20230824 | 133300 | 58708307000 | 44450 | 44450 | 44450 | 44400 | 66 |
| 438 | 20230824 | 133200 | 58705374750 | 44500 | 44500 | 44500 | 44400 | 526 |
| 439 | 20230824 | 133100 | 58681993400 | 44500 | 44400 | 44500 | 44400 | 1312 |
| 440 | 20230824 | 133000 | 58623699900 | 44500 | 44450 | 44500 | 44450 | 262 |
| 441 | 20230824 | 132900 | 58612051300 | 44500 | 44450 | 44500 | 44450 | 731 |
| 442 | 20230824 | 132800 | 58579557600 | 44500 | 44350 | 44500 | 44350 | 1380 |
| 443 | 20230824 | 132700 | 58518247400 | 44350 | 44350 | 44400 | 44350 | 455 |
| 444 | 20230824 | 132600 | 58498060750 | 44400 | 44350 | 44400 | 44350 | 914 |
| 445 | 20230824 | 132500 | 58457512900 | 44350 | 44300 | 44350 | 44300 | 391 |
| 446 | 20230824 | 132400 | 58440191200 | 44300 | 44250 | 44300 | 44200 | 892 |
| 447 | 20230824 | 132300 | 58400706950 | 44250 | 44200 | 44250 | 44150 | 659 |
| 448 | 20230824 | 132200 | 58371576800 | 44150 | 44150 | 44150 | 44150 | 130 |
| 449 | 20230824 | 132100 | 58365837300 | 44150 | 44100 | 44150 | 44100 | 78 |
| 450 | 20230824 | 132000 | 58362393650 | 44150 | 44150 | 44150 | 44100 | 555 |
| 451 | 20230824 | 131900 | 58337895000 | 44200 | 44200 | 44200 | 44150 | 468 |
| 452 | 20230824 | 131800 | 58317209450 | 44150 | 44100 | 44150 | 44100 | 415 |
| 453 | 20230824 | 131700 | 58298889800 | 44100 | 44100 | 44100 | 44050 | 479 |
| 454 | 20230824 | 131600 | 58277767150 | 44100 | 44050 | 44100 | 44050 | 177 |
| 455 | 20230824 | 131500 | 58269963050 | 44050 | 44100 | 44100 | 44050 | 1181 |
| 456 | 20230824 | 131400 | 58217884600 | 44100 | 44050 | 44100 | 44050 | 382 |
| 457 | 20230824 | 131300 | 58201056650 | 44100 | 44150 | 44150 | 44050 | 126 |
| 458 | 20230824 | 131200 | 58195501250 | 44050 | 44000 | 44050 | 44000 | 538 |
| 459 | 20230824 | 131100 | 58171819800 | 44000 | 44050 | 44100 | 44000 | 1127 |
| 460 | 20230824 | 131000 | 58122207650 | 44050 | 44150 | 44200 | 44050 | 1707 |
| 461 | 20230824 | 130900 | 58046960350 | 44150 | 44200 | 44200 | 44150 | 201 |
| 462 | 20230824 | 130800 | 58038082800 | 44200 | 44200 | 44200 | 44100 | 182 |
| 463 | 20230824 | 130700 | 58030047650 | 44200 | 44250 | 44250 | 44150 | 217 |
| 464 | 20230824 | 130600 | 58020455550 | 44200 | 44300 | 44300 | 44200 | 364 |
| 465 | 20230824 | 130500 | 58004364500 | 44300 | 44250 | 44300 | 44250 | 158 |
| 466 | 20230824 | 130400 | 57997371600 | 44300 | 44300 | 44350 | 44250 | 694 |
| 467 | 20230824 | 130300 | 57966644850 | 44300 | 44250 | 44300 | 44250 | 166 |
| 468 | 20230824 | 130200 | 57959292650 | 44300 | 44300 | 44300 | 44250 | 315 |
| 469 | 20230824 | 130100 | 57945347950 | 44300 | 44300 | 44300 | 44250 | 112 |
| 470 | 20230824 | 130000 | 57940391400 | 44300 | 44200 | 44300 | 44200 | 277 |
| 471 | 20230824 | 125900 | 57928141000 | 44200 | 44200 | 44200 | 44150 | 35 |
| 472 | 20230824 | 125800 | 57926595150 | 44150 | 44150 | 44200 | 44150 | 543 |
| 473 | 20230824 | 125700 | 57902613400 | 44150 | 44100 | 44150 | 44100 | 162 |
| 474 | 20230824 | 125600 | 57895465700 | 44050 | 44100 | 44100 | 44050 | 185 |
| 475 | 20230824 | 125500 | 57887311900 | 44100 | 44150 | 44150 | 44050 | 86 |
| 476 | 20230824 | 125400 | 57883521300 | 44150 | 44050 | 44150 | 44050 | 240 |
| 477 | 20230824 | 125300 | 57872942350 | 44050 | 44000 | 44100 | 44000 | 396 |
| 478 | 20230824 | 125200 | 57855496800 | 44050 | 44000 | 44050 | 44000 | 145 |
| 479 | 20230824 | 125100 | 57849115050 | 44000 | 44050 | 44100 | 44000 | 235 |
| 480 | 20230824 | 125000 | 57838766300 | 44050 | 44050 | 44150 | 44000 | 1142 |
| 481 | 20230824 | 124900 | 57788463200 | 44050 | 44100 | 44150 | 44050 | 1708 |
| 482 | 20230824 | 124800 | 57713200200 | 44050 | 44100 | 44100 | 44050 | 393 |
| 483 | 20230824 | 124700 | 57695870150 | 44100 | 44150 | 44150 | 44100 | 102 |
| 484 | 20230824 | 124600 | 57691368600 | 44100 | 44100 | 44150 | 44100 | 376 |
| 485 | 20230824 | 124500 | 57674781450 | 44150 | 44150 | 44150 | 44100 | 45 |
| 486 | 20230824 | 124400 | 57672795150 | 44100 | 44150 | 44200 | 44100 | 300 |
| 487 | 20230824 | 124300 | 57659562450 | 44150 | 44150 | 44200 | 44100 | 145 |
| 488 | 20230824 | 124200 | 57653165850 | 44200 | 44150 | 44200 | 44100 | 110 |
| 489 | 20230824 | 124100 | 57648309400 | 44050 | 44200 | 44200 | 44050 | 1723 |
| 490 | 20230824 | 124000 | 57572314650 | 44200 | 44300 | 44300 | 44150 | 621 |
| 491 | 20230824 | 123900 | 57544880450 | 44300 | 44200 | 44350 | 44200 | 115 |
| 492 | 20230824 | 123800 | 57539786800 | 44400 | 44200 | 44400 | 44200 | 206 |
| 493 | 20230824 | 123700 | 57530664850 | 44200 | 44200 | 44200 | 44200 | 84 |
| 494 | 20230824 | 123600 | 57526952050 | 44200 | 44300 | 44300 | 44200 | 282 |
| 495 | 20230824 | 123500 | 57514475950 | 44200 | 44250 | 44300 | 44200 | 390 |
| 496 | 20230824 | 123400 | 57497218550 | 44350 | 44350 | 44450 | 44250 | 1787 |
| 497 | 20230824 | 123300 | 57417828800 | 44350 | 44200 | 44350 | 44200 | 1215 |
| 498 | 20230824 | 123200 | 57364046650 | 44200 | 44050 | 44200 | 44050 | 234 |
| 499 | 20230824 | 123100 | 57353725750 | 44050 | 44100 | 44100 | 44050 | 177 |
| 500 | 20230824 | 123000 | 57345925550 | 44050 | 44100 | 44100 | 44050 | 497 |
| 501 | 20230824 | 122900 | 57324031650 | 44050 | 44050 | 44100 | 44000 | 626 |
| 502 | 20230824 | 122800 | 57296472350 | 44050 | 44000 | 44050 | 44000 | 344 |
| 503 | 20230824 | 122700 | 57281328650 | 44050 | 44050 | 44050 | 44000 | 366 |
| 504 | 20230824 | 122600 | 57265219650 | 44050 | 44100 | 44100 | 44000 | 1378 |
| 505 | 20230824 | 122500 | 57204561350 | 44000 | 44100 | 44100 | 44000 | 2239 |
| 506 | 20230824 | 122400 | 57105958950 | 44050 | 44100 | 44100 | 44000 | 974 |
| 507 | 20230824 | 122300 | 57063092950 | 44100 | 44050 | 44100 | 44000 | 2453 |
| 508 | 20230824 | 122200 | 56955082950 | 44050 | 44050 | 44050 | 44000 | 2205 |
| 509 | 20230824 | 122100 | 56858017300 | 44050 | 44250 | 44250 | 44000 | 7510 |
| 510 | 20230824 | 122000 | 56526763900 | 44300 | 44250 | 44300 | 44250 | 49 |
| 511 | 20230824 | 121900 | 56524595400 | 44250 | 44250 | 44300 | 44250 | 80 |
| 512 | 20230824 | 121800 | 56521052050 | 44250 | 44200 | 44250 | 44200 | 523 |
| 513 | 20230824 | 121700 | 56497927100 | 44200 | 44300 | 44300 | 44200 | 517 |
| 514 | 20230824 | 121600 | 56475054900 | 44250 | 44250 | 44350 | 44200 | 1522 |
| 515 | 20230824 | 121500 | 56407740300 | 44250 | 44300 | 44300 | 44250 | 596 |
| 516 | 20230824 | 121400 | 56381362400 | 44300 | 44350 | 44350 | 44250 | 1418 |
| 517 | 20230824 | 121300 | 56318577300 | 44300 | 44500 | 44500 | 44300 | 414 |
| 518 | 20230824 | 121200 | 56300227850 | 44350 | 44350 | 44400 | 44350 | 82 |
| 519 | 20230824 | 121100 | 56296589550 | 44350 | 44250 | 44350 | 44200 | 192 |
| 520 | 20230824 | 121000 | 56288087750 | 44250 | 44300 | 44300 | 44250 | 167 |
| 521 | 20230824 | 120900 | 56280696700 | 44300 | 44250 | 44300 | 44200 | 1267 |
| 522 | 20230824 | 120800 | 56224672700 | 44300 | 44250 | 44300 | 44200 | 970 |
| 523 | 20230824 | 120700 | 56181758300 | 44250 | 44250 | 44300 | 44250 | 331 |
| 524 | 20230824 | 120600 | 56167110950 | 44250 | 44350 | 44350 | 44250 | 1024 |
| 525 | 20230824 | 120500 | 56121751100 | 44400 | 44300 | 44500 | 44300 | 257 |
| 526 | 20230824 | 120400 | 56110354200 | 44300 | 44250 | 44400 | 44250 | 1258 |
| 527 | 20230824 | 120300 | 56054575300 | 44250 | 44250 | 44300 | 44250 | 791 |
| 528 | 20230824 | 120200 | 56019572800 | 44250 | 44200 | 44250 | 44150 | 875 |
| 529 | 20230824 | 120100 | 55980898800 | 44200 | 44250 | 44250 | 44200 | 3801 |
| 530 | 20230824 | 120000 | 55812890350 | 44200 | 44350 | 44350 | 44200 | 2561 |
| 531 | 20230824 | 115900 | 55699531350 | 44350 | 44350 | 44400 | 44300 | 1443 |
| 532 | 20230824 | 115800 | 55635504600 | 44350 | 44400 | 44400 | 44350 | 164 |
| 533 | 20230824 | 115700 | 55628224750 | 44400 | 44350 | 44400 | 44350 | 266 |
| 534 | 20230824 | 115600 | 55616425950 | 44350 | 44350 | 44400 | 44300 | 411 |
| 535 | 20230824 | 115500 | 55598214100 | 44300 | 44400 | 44450 | 44300 | 1149 |
| 536 | 20230824 | 115400 | 55547230400 | 44450 | 44450 | 44450 | 44400 | 1113 |
| 537 | 20230824 | 115300 | 55497783150 | 44450 | 44500 | 44500 | 44450 | 180 |
| 538 | 20230824 | 115200 | 55489777200 | 44550 | 44500 | 44550 | 44450 | 587 |
| 539 | 20230824 | 115100 | 55463668900 | 44500 | 44500 | 44550 | 44450 | 149 |
| 540 | 20230824 | 115000 | 55457043000 | 44550 | 44500 | 44550 | 44500 | 559 |
| 541 | 20230824 | 114900 | 55432165550 | 44550 | 44550 | 44600 | 44550 | 379 |
| 542 | 20230824 | 114800 | 55415281000 | 44550 | 44600 | 44600 | 44550 | 871 |
| 543 | 20230824 | 114700 | 55376452750 | 44650 | 44700 | 44700 | 44650 | 394 |
| 544 | 20230824 | 114600 | 55358858750 | 44700 | 44700 | 44700 | 44650 | 142 |
| 545 | 20230824 | 114500 | 55352514700 | 44700 | 44700 | 44700 | 44650 | 197 |
| 546 | 20230824 | 114400 | 55343713800 | 44750 | 44750 | 44750 | 44700 | 85 |
| 547 | 20230824 | 114300 | 55339910600 | 44750 | 44700 | 44750 | 44650 | 572 |
| 548 | 20230824 | 114200 | 55314355200 | 44700 | 44700 | 44750 | 44650 | 237 |
| 549 | 20230824 | 114100 | 55303761350 | 44700 | 44750 | 44750 | 44700 | 573 |
| 550 | 20230824 | 114000 | 55278139900 | 44700 | 44700 | 44750 | 44700 | 571 |
| 551 | 20230824 | 113900 | 55252614900 | 44700 | 44650 | 44750 | 44650 | 1394 |
| 552 | 20230824 | 113800 | 55190320650 | 44650 | 44600 | 44650 | 44600 | 113 |
| 553 | 20230824 | 113700 | 55185280550 | 44600 | 44600 | 44600 | 44600 | 27 |
| 554 | 20230824 | 113600 | 55184076350 | 44600 | 44700 | 44700 | 44600 | 334 |
| 555 | 20230824 | 113500 | 55169171500 | 44700 | 44600 | 44700 | 44600 | 872 |
| 556 | 20230824 | 113400 | 55130250050 | 44600 | 44600 | 44600 | 44550 | 799 |
| 557 | 20230824 | 113300 | 55094615600 | 44600 | 44550 | 44600 | 44550 | 302 |
| 558 | 20230824 | 113200 | 55081149600 | 44550 | 44550 | 44600 | 44550 | 471 |
| 559 | 20230824 | 113100 | 55060166500 | 44550 | 44650 | 44650 | 44550 | 916 |
| 560 | 20230824 | 113000 | 55019320550 | 44650 | 44600 | 44650 | 44600 | 597 |
| 561 | 20230824 | 112900 | 54992692600 | 44600 | 44550 | 44650 | 44500 | 1500 |
| 562 | 20230824 | 112800 | 54925849300 | 44500 | 44400 | 44550 | 44400 | 1111 |
| 563 | 20230824 | 112700 | 54876452100 | 44400 | 44450 | 44450 | 44400 | 1027 |
| 564 | 20230824 | 112600 | 54830837000 | 44450 | 44250 | 44450 | 44200 | 1134 |
| 565 | 20230824 | 112500 | 54780516000 | 44250 | 44250 | 44300 | 44200 | 795 |
| 566 | 20230824 | 112400 | 54745339450 | 44250 | 44150 | 44250 | 44150 | 1486 |
| 567 | 20230824 | 112300 | 54679675350 | 44150 | 44150 | 44200 | 44100 | 2848 |
| 568 | 20230824 | 112200 | 54553986150 | 44150 | 44250 | 44300 | 44150 | 2507 |
| 569 | 20230824 | 112100 | 54443176350 | 44300 | 44350 | 44350 | 44250 | 3179 |
| 570 | 20230824 | 112000 | 54302304050 | 44350 | 44550 | 44550 | 44350 | 5048 |
| 571 | 20230824 | 111900 | 54078080900 | 44550 | 44650 | 44650 | 44500 | 5548 |
| 572 | 20230824 | 111800 | 53830904250 | 44600 | 44650 | 44700 | 44600 | 610 |
| 573 | 20230824 | 111700 | 53803685800 | 44700 | 44650 | 44700 | 44600 | 590 |
| 574 | 20230824 | 111600 | 53777355200 | 44650 | 44650 | 44650 | 44650 | 257 |
| 575 | 20230824 | 111500 | 53765880150 | 44650 | 44650 | 44700 | 44600 | 359 |
| 576 | 20230824 | 111400 | 53749850900 | 44600 | 44650 | 44650 | 44600 | 178 |
| 577 | 20230824 | 111300 | 53741903900 | 44650 | 44650 | 44650 | 44650 | 407 |
| 578 | 20230824 | 111200 | 53723731350 | 44650 | 44600 | 44650 | 44600 | 543 |
| 579 | 20230824 | 111100 | 53699498050 | 44600 | 44600 | 44650 | 44600 | 244 |
| 580 | 20230824 | 111000 | 53688610650 | 44650 | 44650 | 44650 | 44600 | 14 |
| 581 | 20230824 | 110900 | 53687985850 | 44600 | 44600 | 44650 | 44550 | 997 |
| 582 | 20230824 | 110800 | 53643521450 | 44600 | 44550 | 44600 | 44550 | 333 |
| 583 | 20230824 | 110700 | 53628679150 | 44600 | 44650 | 44650 | 44550 | 3289 |
| 584 | 20230824 | 110600 | 53482069250 | 44700 | 44600 | 44700 | 44550 | 733 |
| 585 | 20230824 | 110500 | 53449373100 | 44600 | 44550 | 44650 | 44550 | 1032 |
| 586 | 20230824 | 110400 | 53403336750 | 44500 | 44600 | 44650 | 44500 | 3777 |
| 587 | 20230824 | 110300 | 53235012450 | 44650 | 44650 | 44650 | 44550 | 3827 |
| 588 | 20230824 | 110200 | 53064411550 | 44650 | 44650 | 44700 | 44650 | 811 |
| 589 | 20230824 | 110100 | 53028199500 | 44650 | 44650 | 44700 | 44650 | 1011 |
| 590 | 20230824 | 110000 | 52983025300 | 44700 | 44700 | 44750 | 44650 | 2869 |
| 591 | 20230824 | 105900 | 52854878450 | 44750 | 44750 | 44750 | 44700 | 409 |
| 592 | 20230824 | 105800 | 52836594800 | 44750 | 44750 | 44750 | 44700 | 717 |
| 593 | 20230824 | 105700 | 52804510150 | 44750 | 44700 | 44800 | 44700 | 493 |
| 594 | 20230824 | 105600 | 52782442300 | 44700 | 44650 | 44700 | 44650 | 650 |
| 595 | 20230824 | 105500 | 52753399050 | 44650 | 44600 | 44700 | 44600 | 692 |
| 596 | 20230824 | 105400 | 52722511300 | 44600 | 44550 | 44650 | 44550 | 2905 |
| 597 | 20230824 | 105300 | 52593035500 | 44550 | 44550 | 44600 | 44550 | 2266 |
| 598 | 20230824 | 105200 | 52492062550 | 44600 | 44600 | 44650 | 44500 | 2949 |
| 599 | 20230824 | 105100 | 52360666600 | 44600 | 44650 | 44700 | 44600 | 3919 |
| 600 | 20230824 | 105000 | 52185709150 | 44650 | 44650 | 44700 | 44650 | 1628 |
| 601 | 20230824 | 104900 | 52113000900 | 44650 | 44700 | 44700 | 44650 | 1180 |
| 602 | 20230824 | 104800 | 52060300300 | 44650 | 44700 | 44700 | 44650 | 2147 |
| 603 | 20230824 | 104700 | 51964365750 | 44700 | 44750 | 44800 | 44650 | 4179 |
| 604 | 20230824 | 104600 | 51777475300 | 44750 | 44800 | 44850 | 44500 | 8996 |
| 605 | 20230824 | 104500 | 51375673050 | 44800 | 44800 | 44950 | 44800 | 6230 |
| 606 | 20230824 | 104400 | 51096198150 | 44800 | 45000 | 45050 | 44800 | 8479 |
| 607 | 20230824 | 104300 | 50715193550 | 45050 | 45050 | 45150 | 45000 | 3590 |
| 608 | 20230824 | 104200 | 50553432200 | 45100 | 45400 | 45450 | 45000 | 15509 |
| 609 | 20230824 | 104100 | 49852739150 | 45450 | 45450 | 45500 | 45400 | 1981 |
| 610 | 20230824 | 104000 | 49762769100 | 45450 | 45650 | 45650 | 45450 | 4512 |
| 611 | 20230824 | 103900 | 49557516150 | 45650 | 45700 | 45750 | 45650 | 600 |
| 612 | 20230824 | 103800 | 49530111500 | 45700 | 45800 | 45800 | 45650 | 2729 |
| 613 | 20230824 | 103700 | 49405294300 | 45750 | 45800 | 45850 | 45750 | 760 |
| 614 | 20230824 | 103600 | 49370483050 | 45800 | 45850 | 45900 | 45800 | 645 |
| 615 | 20230824 | 103500 | 49340911750 | 45850 | 45800 | 45850 | 45750 | 1360 |
| 616 | 20230824 | 103400 | 49278617000 | 45800 | 45850 | 45900 | 45800 | 421 |
| 617 | 20230824 | 103300 | 49259313800 | 45800 | 45900 | 45900 | 45800 | 1501 |
| 618 | 20230824 | 103200 | 49190486700 | 45900 | 45950 | 45950 | 45900 | 1897 |
| 619 | 20230824 | 103100 | 49103347850 | 45950 | 45950 | 46000 | 45950 | 2153 |
| 620 | 20230824 | 103000 | 49004377450 | 45950 | 45900 | 45950 | 45900 | 2482 |
| 621 | 20230824 | 102900 | 48890358200 | 45900 | 45700 | 45900 | 45700 | 3023 |
| 622 | 20230824 | 102800 | 48751806950 | 45700 | 45650 | 45750 | 45650 | 856 |
| 623 | 20230824 | 102700 | 48712689400 | 45700 | 45550 | 45700 | 45550 | 1032 |
| 624 | 20230824 | 102600 | 48665588100 | 45550 | 45500 | 45550 | 45500 | 561 |
| 625 | 20230824 | 102500 | 48640048700 | 45550 | 45500 | 45550 | 45500 | 544 |
| 626 | 20230824 | 102400 | 48615280500 | 45500 | 45450 | 45500 | 45400 | 2280 |
| 627 | 20230824 | 102300 | 48511628900 | 45450 | 45450 | 45500 | 45450 | 1895 |
| 628 | 20230824 | 102200 | 48425488900 | 45450 | 45550 | 45600 | 45400 | 3759 |
| 629 | 20230824 | 102100 | 48254569400 | 45550 | 45700 | 45700 | 45550 | 1587 |
| 630 | 20230824 | 102000 | 48182133800 | 45750 | 45700 | 45750 | 45700 | 630 |
| 631 | 20230824 | 101900 | 48153326850 | 45700 | 45750 | 45800 | 45700 | 928 |
| 632 | 20230824 | 101800 | 48110854050 | 45800 | 45800 | 45800 | 45750 | 961 |
| 633 | 20230824 | 101700 | 48066867900 | 45800 | 45850 | 45850 | 45750 | 2396 |
| 634 | 20230824 | 101600 | 47957076500 | 45850 | 45800 | 45850 | 45800 | 1455 |
| 635 | 20230824 | 101500 | 47890406800 | 45800 | 45800 | 45800 | 45750 | 1424 |
| 636 | 20230824 | 101400 | 47825205200 | 45800 | 45500 | 45800 | 45450 | 6383 |
| 637 | 20230824 | 101300 | 47533969350 | 45450 | 45500 | 45550 | 45450 | 1342 |
| 638 | 20230824 | 101200 | 47472949650 | 45500 | 45550 | 45550 | 45500 | 642 |
| 639 | 20230824 | 101100 | 47443729300 | 45550 | 45550 | 45600 | 45500 | 898 |
| 640 | 20230824 | 101000 | 47402824000 | 45550 | 45500 | 45600 | 45450 | 4210 |
| 641 | 20230824 | 100900 | 47211187300 | 45500 | 45550 | 45550 | 45500 | 1362 |
| 642 | 20230824 | 100800 | 47149186300 | 45550 | 45500 | 45600 | 45500 | 832 |
| 643 | 20230824 | 100700 | 47111315400 | 45550 | 45500 | 45550 | 45500 | 911 |
| 644 | 20230824 | 100600 | 47069853700 | 45550 | 45500 | 45600 | 45500 | 983 |
| 645 | 20230824 | 100500 | 47025101450 | 45500 | 45600 | 45600 | 45500 | 1776 |
| 646 | 20230824 | 100400 | 46944234850 | 45550 | 45550 | 45600 | 45500 | 694 |
| 647 | 20230824 | 100300 | 46912626800 | 45550 | 45550 | 45600 | 45500 | 1750 |
| 648 | 20230824 | 100200 | 46832913300 | 45550 | 45500 | 45600 | 45500 | 938 |
| 649 | 20230824 | 100100 | 46790194050 | 45550 | 45450 | 45600 | 45400 | 3369 |
| 650 | 20230824 | 100000 | 46637005500 | 45450 | 45400 | 45500 | 45400 | 1559 |
| 651 | 20230824 | 095900 | 46566159950 | 45450 | 45400 | 45450 | 45400 | 2310 |
| 652 | 20230824 | 095800 | 46461247500 | 45400 | 45550 | 45600 | 45400 | 6541 |
| 653 | 20230824 | 095700 | 46163850650 | 45550 | 45600 | 45650 | 45500 | 1802 |
| 654 | 20230824 | 095600 | 46081723000 | 45550 | 45750 | 45750 | 45550 | 2356 |
| 655 | 20230824 | 095500 | 45974126750 | 45700 | 45750 | 45850 | 45700 | 1758 |
| 656 | 20230824 | 095400 | 45893672850 | 45750 | 45750 | 45800 | 45700 | 1069 |
| 657 | 20230824 | 095300 | 45844747250 | 45650 | 45600 | 45750 | 45450 | 3927 |
| 658 | 20230824 | 095200 | 45665562650 | 45450 | 45700 | 45750 | 45400 | 4021 |
| 659 | 20230824 | 095100 | 45482571400 | 45750 | 45850 | 45850 | 45700 | 2878 |
| 660 | 20230824 | 095000 | 45350879550 | 45850 | 45850 | 45900 | 45800 | 1491 |
| 661 | 20230824 | 094900 | 45282526300 | 45800 | 45850 | 45950 | 45800 | 2745 |
| 662 | 20230824 | 094800 | 45156660850 | 45850 | 45900 | 45950 | 45800 | 1781 |
| 663 | 20230824 | 094700 | 45074957950 | 45850 | 45600 | 45900 | 45550 | 5102 |
| 664 | 20230824 | 094600 | 44841448450 | 45600 | 45550 | 45750 | 45500 | 2001 |
| 665 | 20230824 | 094500 | 44750229300 | 45500 | 45500 | 45600 | 45400 | 6914 |
| 666 | 20230824 | 094400 | 44435930400 | 45500 | 45800 | 45800 | 45500 | 8361 |
| 667 | 20230824 | 094300 | 44054488900 | 45800 | 45800 | 45850 | 45800 | 2147 |
| 668 | 20230824 | 094200 | 43956119750 | 45800 | 45900 | 45950 | 45800 | 3285 |
| 669 | 20230824 | 094100 | 43805466900 | 45900 | 45900 | 45950 | 45850 | 4681 |
| 670 | 20230824 | 094000 | 43590651700 | 45900 | 45850 | 45950 | 45850 | 4861 |
| 671 | 20230824 | 093900 | 43367700350 | 45800 | 45850 | 45900 | 45800 | 3386 |
| 672 | 20230824 | 093800 | 43212538100 | 45850 | 45850 | 45900 | 45800 | 2743 |
| 673 | 20230824 | 093700 | 43086723150 | 45850 | 45950 | 45950 | 45800 | 4611 |
| 674 | 20230824 | 093600 | 42875277600 | 45950 | 46200 | 46200 | 45900 | 8316 |
| 675 | 20230824 | 093500 | 42492105550 | 46150 | 46100 | 46250 | 46050 | 3300 |
| 676 | 20230824 | 093400 | 42339786400 | 46100 | 46200 | 46350 | 46050 | 9710 |
| 677 | 20230824 | 093300 | 41890588300 | 46200 | 46050 | 46250 | 46000 | 8295 |
| 678 | 20230824 | 093200 | 41507725550 | 46050 | 45650 | 46050 | 45650 | 5654 |
| 679 | 20230824 | 093100 | 41248234100 | 45700 | 46000 | 46050 | 45650 | 13963 |
| 680 | 20230824 | 093000 | 40607642000 | 46000 | 45750 | 46000 | 45750 | 6711 |
| 681 | 20230824 | 092900 | 40299857250 | 45750 | 45800 | 45850 | 45750 | 5556 |
| 682 | 20230824 | 092800 | 40045387650 | 45800 | 45450 | 45850 | 45450 | 6870 |
| 683 | 20230824 | 092700 | 39731666850 | 45450 | 45500 | 45550 | 45300 | 14979 |
| 684 | 20230824 | 092600 | 39051153900 | 45500 | 46000 | 46000 | 45400 | 23692 |
| 685 | 20230824 | 092500 | 37968043700 | 46000 | 45900 | 46050 | 45900 | 6234 |
| 686 | 20230824 | 092400 | 37681416000 | 45900 | 45950 | 46000 | 45850 | 8150 |
| 687 | 20230824 | 092300 | 37307163600 | 45950 | 46200 | 46250 | 45800 | 26590 |
| 688 | 20230824 | 092200 | 36084170650 | 46250 | 46650 | 46700 | 46150 | 33509 |
| 689 | 20230824 | 092100 | 34529614150 | 46650 | 46800 | 46850 | 46600 | 10117 |
| 690 | 20230824 | 092000 | 34057053200 | 46800 | 46650 | 46900 | 46550 | 13121 |
| 691 | 20230824 | 091900 | 33444604500 | 46650 | 47050 | 47100 | 46650 | 17429 |
| 692 | 20230824 | 091800 | 32628018350 | 47050 | 46800 | 47300 | 46800 | 28947 |
| 693 | 20230824 | 091700 | 31264403550 | 46800 | 46650 | 46850 | 46550 | 17432 |
| 694 | 20230824 | 091600 | 30450148600 | 46600 | 47000 | 47200 | 46600 | 27259 |
| 695 | 20230824 | 091500 | 29172953100 | 46950 | 47450 | 47500 | 46900 | 48911 |
| 696 | 20230824 | 091400 | 26866665150 | 47450 | 47500 | 47550 | 47250 | 40991 |
| 697 | 20230824 | 091300 | 24923960700 | 47500 | 46900 | 47750 | 46850 | 78834 |
| 698 | 20230824 | 091200 | 21194893800 | 47000 | 45950 | 47050 | 45850 | 101825 |
| 699 | 20230824 | 091100 | 16450089050 | 45900 | 45600 | 46000 | 45600 | 27740 |
| 700 | 20230824 | 091000 | 15178425500 | 45650 | 45300 | 45700 | 45300 | 12353 |
| 701 | 20230824 | 090900 | 14615816750 | 45300 | 45500 | 45550 | 45250 | 10631 |
| 702 | 20230824 | 090800 | 14133800700 | 45550 | 45300 | 45600 | 45200 | 14117 |
| 703 | 20230824 | 090700 | 13492687700 | 45300 | 45300 | 45350 | 45150 | 10920 |
| 704 | 20230824 | 090600 | 12998247150 | 45300 | 45100 | 45300 | 44800 | 21561 |
| 705 | 20230824 | 090500 | 12027702250 | 45100 | 45350 | 45400 | 45100 | 18273 |
| 706 | 20230824 | 090400 | 11200944000 | 45350 | 45300 | 45900 | 45200 | 28566 |
| 707 | 20230824 | 090300 | 9899437400 | 45200 | 45500 | 45500 | 45150 | 14281 |
| 708 | 20230824 | 090200 | 9252348350 | 45500 | 45550 | 45550 | 45100 | 29810 |
| 709 | 20230824 | 090100 | 7900449700 | 45550 | 45900 | 46150 | 45200 | 54685 |
| 710 | 20230824 | 090000 | 5395628050 | 45900 | 45700 | 45900 | 45400 | 118077 |