36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 202100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 3 | 20230824 | 202000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20230824 | 201900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20230824 | 201800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20230824 | 201700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20230824 | 201600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20230824 | 201500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20230824 | 201400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20230824 | 201300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20230824 | 201200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20230824 | 201100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20230824 | 201000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20230824 | 200900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20230824 | 200800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20230824 | 200700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20230824 | 200600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20230824 | 200500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20230824 | 200400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20230824 | 200300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20230824 | 200200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20230824 | 200100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20230824 | 200000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20230824 | 195900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20230824 | 195800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20230824 | 195700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20230824 | 195600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20230824 | 195500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20230824 | 195400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20230824 | 195300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20230824 | 195200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20230824 | 195100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 33 | 20230824 | 195000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20230824 | 194900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20230824 | 194800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20230824 | 194700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20230824 | 194600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20230824 | 194500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20230824 | 194400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20230824 | 194300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20230824 | 194200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20230824 | 194100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20230824 | 194000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20230824 | 193900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20230824 | 193800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20230824 | 193700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20230824 | 193600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20230824 | 193500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20230824 | 193400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20230824 | 193300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20230824 | 193200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20230824 | 193100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20230824 | 193000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20230824 | 192900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20230824 | 192800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20230824 | 192700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20230824 | 192600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20230824 | 192500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20230824 | 192400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20230824 | 192300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20230824 | 192200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20230824 | 192100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 63 | 20230824 | 192000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20230824 | 191900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20230824 | 191800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20230824 | 191700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20230824 | 191600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20230824 | 191500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20230824 | 191400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20230824 | 191300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20230824 | 191200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20230824 | 191100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20230824 | 191000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20230824 | 190900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20230824 | 190800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20230824 | 190700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20230824 | 190600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20230824 | 190500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20230824 | 190400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20230824 | 190300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20230824 | 190200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20230824 | 190100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20230824 | 190000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20230824 | 185900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20230824 | 185800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20230824 | 185700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20230824 | 185600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20230824 | 185500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20230824 | 185400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20230824 | 185300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20230824 | 185200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20230824 | 185100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 93 | 20230824 | 185000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20230824 | 184900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20230824 | 184800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20230824 | 184700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20230824 | 184600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20230824 | 184500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20230824 | 184400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20230824 | 184300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20230824 | 184200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20230824 | 184100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20230824 | 184000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20230824 | 183900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20230824 | 183800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20230824 | 183700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20230824 | 183600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20230824 | 183500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20230824 | 183400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20230824 | 183300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20230824 | 183200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20230824 | 183100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20230824 | 183000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20230824 | 182900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20230824 | 182800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20230824 | 182700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20230824 | 182600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20230824 | 182500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20230824 | 182400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20230824 | 182300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20230824 | 182200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20230824 | 182100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 123 | 20230824 | 182000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20230824 | 181900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20230824 | 181800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20230824 | 181700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20230824 | 181600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20230824 | 181500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20230824 | 181400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20230824 | 181300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20230824 | 181200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20230824 | 181100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20230824 | 181000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20230824 | 180900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20230824 | 180800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20230824 | 180700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20230824 | 180600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20230824 | 180500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20230824 | 180400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20230824 | 180300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20230824 | 180200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20230824 | 180100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20230824 | 180000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20230824 | 175900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20230824 | 175800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20230824 | 175700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20230824 | 175600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20230824 | 175500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20230824 | 175400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20230824 | 175300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20230824 | 175200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20230824 | 175100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 153 | 20230824 | 175000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20230824 | 174900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20230824 | 174800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20230824 | 174700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20230824 | 174600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20230824 | 174500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20230824 | 174400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20230824 | 174300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20230824 | 174200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20230824 | 174100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20230824 | 174000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20230824 | 173900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20230824 | 173800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20230824 | 173700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20230824 | 173600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20230824 | 173500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20230824 | 173400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20230824 | 173300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20230824 | 173200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20230824 | 173100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20230824 | 173000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20230824 | 172900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20230824 | 172800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20230824 | 172700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20230824 | 172600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20230824 | 172500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20230824 | 172400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20230824 | 172300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20230824 | 172200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20230824 | 172100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 183 | 20230824 | 172000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20230824 | 171900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20230824 | 171800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20230824 | 171700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20230824 | 171600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20230824 | 171500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20230824 | 171400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20230824 | 171300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20230824 | 171200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20230824 | 171100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20230824 | 171000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20230824 | 170900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20230824 | 170800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20230824 | 170700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20230824 | 170600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20230824 | 170500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20230824 | 170400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20230824 | 170300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20230824 | 170200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20230824 | 170100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20230824 | 170000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20230824 | 165900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20230824 | 165800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20230824 | 165700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20230824 | 165600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20230824 | 165500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20230824 | 165400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20230824 | 165300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20230824 | 165200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20230824 | 165100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 213 | 20230824 | 165000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20230824 | 164900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20230824 | 164800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20230824 | 164700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230824 | 164600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20230824 | 164500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20230824 | 164400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20230824 | 164300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20230824 | 164200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20230824 | 164100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20230824 | 164000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20230824 | 163900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20230824 | 163800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20230824 | 163700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20230824 | 163600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20230824 | 163500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20230824 | 163400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20230824 | 163300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20230824 | 163200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20230824 | 163100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20230824 | 163000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20230824 | 162900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20230824 | 162800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20230824 | 162700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20230824 | 162600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20230824 | 162500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20230824 | 162400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20230824 | 162300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20230824 | 162200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20230824 | 162100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 243 | 20230824 | 162000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20230824 | 161900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20230824 | 161800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 246 | 20230824 | 161700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 247 | 20230824 | 161600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20230824 | 161500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20230824 | 161400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20230824 | 161300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20230824 | 161200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 252 | 20230824 | 161100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 253 | 20230824 | 161000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 254 | 20230824 | 160900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 255 | 20230824 | 160800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 256 | 20230824 | 160700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 257 | 20230824 | 160600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 258 | 20230824 | 160500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 259 | 20230824 | 160400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 260 | 20230824 | 160300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 261 | 20230824 | 160200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 262 | 20230824 | 160100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 263 | 20230824 | 160000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 264 | 20230824 | 155900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 265 | 20230824 | 155800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 266 | 20230824 | 155700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 267 | 20230824 | 155600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 268 | 20230824 | 155500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 269 | 20230824 | 155400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 270 | 20230824 | 155300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 271 | 20230824 | 155200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 272 | 20230824 | 155100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 273 | 20230824 | 155000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 274 | 20230824 | 154900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 275 | 20230824 | 154800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 276 | 20230824 | 154700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 277 | 20230824 | 154600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 278 | 20230824 | 154500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 279 | 20230824 | 154400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 280 | 20230824 | 154300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 281 | 20230824 | 154200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 282 | 20230824 | 154100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 283 | 20230824 | 154000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 284 | 20230824 | 153900 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 285 | 20230824 | 153800 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 286 | 20230824 | 153700 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 287 | 20230824 | 153600 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 288 | 20230824 | 153500 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 289 | 20230824 | 153400 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 290 | 20230824 | 153300 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 291 | 20230824 | 153200 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 292 | 20230824 | 153100 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 293 | 20230824 | 153000 | 8731291600 | 29150 | 29150 | 29150 | 29150 | 2585 |
| 294 | 20230824 | 152900 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 295 | 20230824 | 152800 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 296 | 20230824 | 152700 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 297 | 20230824 | 152600 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 298 | 20230824 | 152500 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 299 | 20230824 | 152400 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 300 | 20230824 | 152300 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 301 | 20230824 | 152200 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 302 | 20230824 | 152100 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 303 | 20230824 | 152000 | 8655938850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 304 | 20230824 | 151900 | 8655938850 | 29200 | 29200 | 29250 | 29150 | 1043 |
| 305 | 20230824 | 151800 | 8625483450 | 29150 | 29150 | 29250 | 29150 | 1116 |
| 306 | 20230824 | 151700 | 8592904650 | 29100 | 29200 | 29200 | 29100 | 454 |
| 307 | 20230824 | 151600 | 8579658850 | 29200 | 29100 | 29200 | 29100 | 565 |
| 308 | 20230824 | 151500 | 8563197450 | 29100 | 29050 | 29100 | 29050 | 56 |
| 309 | 20230824 | 151400 | 8561570250 | 28950 | 28950 | 29050 | 28950 | 376 |
| 310 | 20230824 | 151300 | 8550680100 | 29100 | 29150 | 29150 | 28950 | 594 |
| 311 | 20230824 | 151200 | 8533432350 | 29150 | 29100 | 29200 | 29100 | 198 |
| 312 | 20230824 | 151100 | 8527660950 | 29150 | 29000 | 29150 | 29000 | 991 |
| 313 | 20230824 | 151000 | 8498801750 | 29050 | 29100 | 29100 | 28950 | 284 |
| 314 | 20230824 | 150900 | 8490562050 | 29100 | 29050 | 29100 | 29050 | 462 |
| 315 | 20230824 | 150800 | 8477140900 | 29050 | 29000 | 29050 | 29000 | 37 |
| 316 | 20230824 | 150700 | 8476067150 | 29050 | 29000 | 29050 | 28950 | 237 |
| 317 | 20230824 | 150600 | 8469195400 | 28900 | 28900 | 28900 | 28850 | 374 |
| 318 | 20230824 | 150500 | 8458388700 | 28900 | 28950 | 29000 | 28900 | 1467 |
| 319 | 20230824 | 150400 | 8415952150 | 28800 | 29050 | 29050 | 28800 | 887 |
| 320 | 20230824 | 150300 | 8390306150 | 29050 | 29050 | 29050 | 29050 | 358 |
| 321 | 20230824 | 150200 | 8379906250 | 29050 | 29000 | 29050 | 28950 | 311 |
| 322 | 20230824 | 150100 | 8370888000 | 29000 | 29000 | 29000 | 28950 | 862 |
| 323 | 20230824 | 150000 | 8345899600 | 29000 | 29050 | 29050 | 28950 | 107 |
| 324 | 20230824 | 145900 | 8342797400 | 29150 | 29150 | 29150 | 28650 | 5445 |
| 325 | 20230824 | 145800 | 8185906300 | 29100 | 29150 | 29200 | 29100 | 120 |
| 326 | 20230824 | 145700 | 8182410300 | 29150 | 29100 | 29150 | 29100 | 315 |
| 327 | 20230824 | 145600 | 8173234050 | 29050 | 29100 | 29150 | 29000 | 545 |
| 328 | 20230824 | 145500 | 8157399650 | 29100 | 29150 | 29200 | 29100 | 1079 |
| 329 | 20230824 | 145400 | 8125990400 | 29150 | 29200 | 29200 | 29150 | 299 |
| 330 | 20230824 | 145300 | 8117262950 | 29200 | 29200 | 29200 | 29200 | 314 |
| 331 | 20230824 | 145200 | 8108094150 | 29200 | 29100 | 29200 | 29100 | 192 |
| 332 | 20230824 | 145100 | 8102504350 | 29100 | 29100 | 29150 | 29050 | 406 |
| 333 | 20230824 | 145000 | 8090679950 | 29100 | 29050 | 29150 | 29050 | 162 |
| 334 | 20230824 | 144900 | 8085967650 | 29050 | 29100 | 29150 | 29050 | 939 |
| 335 | 20230824 | 144800 | 8058683350 | 29100 | 29100 | 29100 | 29100 | 375 |
| 336 | 20230824 | 144700 | 8047770850 | 29100 | 29150 | 29150 | 29100 | 106 |
| 337 | 20230824 | 144600 | 8044681450 | 29150 | 29200 | 29200 | 29150 | 304 |
| 338 | 20230824 | 144500 | 8035812650 | 29200 | 29200 | 29250 | 29200 | 108 |
| 339 | 20230824 | 144400 | 8032658950 | 29250 | 29300 | 29300 | 29200 | 171 |
| 340 | 20230824 | 144300 | 8027659950 | 29300 | 29350 | 29350 | 29300 | 685 |
| 341 | 20230824 | 144200 | 8007579100 | 29300 | 29150 | 29300 | 29150 | 1506 |
| 342 | 20230824 | 144100 | 7963552700 | 29200 | 29200 | 29200 | 29200 | 60 |
| 343 | 20230824 | 144000 | 7961800700 | 29150 | 29100 | 29150 | 29100 | 256 |
| 344 | 20230824 | 143900 | 7954338800 | 29100 | 29150 | 29150 | 29100 | 172 |
| 345 | 20230824 | 143800 | 7949333550 | 29150 | 29150 | 29150 | 29150 | 58 |
| 346 | 20230824 | 143700 | 7947642850 | 29100 | 29150 | 29200 | 29100 | 57 |
| 347 | 20230824 | 143600 | 7945981900 | 29200 | 29050 | 29200 | 29050 | 556 |
| 348 | 20230824 | 143500 | 7929783500 | 29050 | 29000 | 29050 | 29000 | 48 |
| 349 | 20230824 | 143400 | 7928391100 | 29000 | 29000 | 29050 | 29000 | 322 |
| 350 | 20230824 | 143300 | 7919049650 | 29000 | 29050 | 29050 | 29000 | 270 |
| 351 | 20230824 | 143200 | 7911218800 | 29050 | 29100 | 29100 | 28950 | 3098 |
| 352 | 20230824 | 143100 | 7821368550 | 29100 | 29100 | 29100 | 29100 | 81 |
| 353 | 20230824 | 143000 | 7819011450 | 29100 | 29100 | 29100 | 29100 | 1 |
| 354 | 20230824 | 142900 | 7818982350 | 29150 | 29100 | 29200 | 29100 | 95 |
| 355 | 20230824 | 142800 | 7816213250 | 29050 | 29150 | 29150 | 29050 | 398 |
| 356 | 20230824 | 142700 | 7804642050 | 29150 | 29150 | 29150 | 29050 | 196 |
| 357 | 20230824 | 142600 | 7798936900 | 29100 | 29100 | 29150 | 29050 | 140 |
| 358 | 20230824 | 142500 | 7794859300 | 29050 | 29100 | 29100 | 29050 | 451 |
| 359 | 20230824 | 142400 | 7781757650 | 29050 | 29050 | 29050 | 29050 | 931 |
| 360 | 20230824 | 142300 | 7754712100 | 29000 | 29050 | 29050 | 29000 | 484 |
| 361 | 20230824 | 142200 | 7740653250 | 29050 | 29100 | 29100 | 29050 | 1534 |
| 362 | 20230824 | 142100 | 7696079400 | 29100 | 29150 | 29150 | 29100 | 314 |
| 363 | 20230824 | 142000 | 7686941900 | 29150 | 29150 | 29150 | 29100 | 521 |
| 364 | 20230824 | 141900 | 7671755650 | 29100 | 29200 | 29200 | 29050 | 457 |
| 365 | 20230824 | 141800 | 7658437300 | 29100 | 29100 | 29150 | 29100 | 819 |
| 366 | 20230824 | 141700 | 7634601000 | 29150 | 29250 | 29250 | 29100 | 1128 |
| 367 | 20230824 | 141600 | 7601657900 | 29250 | 29150 | 29250 | 29050 | 714 |
| 368 | 20230824 | 141500 | 7580855800 | 29150 | 29250 | 29250 | 29100 | 445 |
| 369 | 20230824 | 141400 | 7567853950 | 29250 | 29200 | 29300 | 29000 | 2692 |
| 370 | 20230824 | 141300 | 7489628050 | 29300 | 29100 | 29300 | 29100 | 226 |
| 371 | 20230824 | 141200 | 7483027850 | 29100 | 29250 | 29250 | 29100 | 865 |
| 372 | 20230824 | 141100 | 7457816000 | 29300 | 29250 | 29300 | 29250 | 201 |
| 373 | 20230824 | 141000 | 7451931700 | 29250 | 29250 | 29300 | 29250 | 334 |
| 374 | 20230824 | 140900 | 7442159700 | 29250 | 29100 | 29250 | 29100 | 539 |
| 375 | 20230824 | 140800 | 7426445800 | 29100 | 29200 | 29300 | 29050 | 1980 |
| 376 | 20230824 | 140700 | 7368853300 | 29300 | 29300 | 29300 | 29150 | 1015 |
| 377 | 20230824 | 140600 | 7339238300 | 29200 | 29250 | 29400 | 29200 | 1240 |
| 378 | 20230824 | 140500 | 7302975450 | 29250 | 29300 | 29300 | 29250 | 185 |
| 379 | 20230824 | 140400 | 7297564050 | 29250 | 29300 | 29350 | 29250 | 573 |
| 380 | 20230824 | 140300 | 7280800900 | 29300 | 29300 | 29350 | 29300 | 53 |
| 381 | 20230824 | 140200 | 7279245500 | 29350 | 29250 | 29350 | 29200 | 125 |
| 382 | 20230824 | 140100 | 7275590750 | 29300 | 29300 | 29350 | 29150 | 1884 |
| 383 | 20230824 | 140000 | 7220552900 | 29350 | 29350 | 29350 | 29350 | 80 |
| 384 | 20230824 | 135900 | 7218204900 | 29300 | 29400 | 29500 | 29300 | 353 |
| 385 | 20230824 | 135800 | 7207826100 | 29400 | 29350 | 29400 | 29300 | 78 |
| 386 | 20230824 | 135700 | 7205535300 | 29300 | 29300 | 29350 | 29300 | 385 |
| 387 | 20230824 | 135600 | 7194254750 | 29350 | 29350 | 29350 | 29300 | 218 |
| 388 | 20230824 | 135500 | 7187862700 | 29350 | 29450 | 29500 | 29350 | 921 |
| 389 | 20230824 | 135400 | 7160799850 | 29450 | 29450 | 29450 | 29450 | 82 |
| 390 | 20230824 | 135300 | 7158384950 | 29450 | 29450 | 29450 | 29450 | 105 |
| 391 | 20230824 | 135200 | 7155292700 | 29450 | 29500 | 29500 | 29450 | 124 |
| 392 | 20230824 | 135100 | 7151636100 | 29550 | 29350 | 29550 | 29350 | 1539 |
| 393 | 20230824 | 135000 | 7106340700 | 29350 | 29350 | 29400 | 29350 | 378 |
| 394 | 20230824 | 134900 | 7095239500 | 29400 | 29400 | 29400 | 29350 | 117 |
| 395 | 20230824 | 134800 | 7091802400 | 29400 | 29300 | 29450 | 29300 | 1058 |
| 396 | 20230824 | 134700 | 7060712150 | 29350 | 29350 | 29400 | 29300 | 911 |
| 397 | 20230824 | 134600 | 7033980250 | 29300 | 29350 | 29400 | 29000 | 4592 |
| 398 | 20230824 | 134500 | 6900261050 | 29300 | 29250 | 29300 | 29250 | 873 |
| 399 | 20230824 | 134400 | 6874707550 | 29200 | 29300 | 29400 | 29150 | 477 |
| 400 | 20230824 | 134300 | 6860773650 | 29200 | 29250 | 29250 | 29150 | 2816 |
| 401 | 20230824 | 134200 | 6778611800 | 29150 | 29300 | 29500 | 29150 | 2250 |
| 402 | 20230824 | 134100 | 6712924250 | 29400 | 29500 | 29550 | 29400 | 1663 |
| 403 | 20230824 | 134000 | 6663927750 | 29450 | 29300 | 29500 | 29300 | 1524 |
| 404 | 20230824 | 133900 | 6619077000 | 29300 | 29400 | 29400 | 29200 | 781 |
| 405 | 20230824 | 133800 | 6596240800 | 29350 | 29350 | 29450 | 29350 | 1155 |
| 406 | 20230824 | 133700 | 6562294350 | 29300 | 29300 | 29350 | 29150 | 4512 |
| 407 | 20230824 | 133600 | 6430655550 | 29300 | 29350 | 29500 | 29250 | 2407 |
| 408 | 20230824 | 133500 | 6360070150 | 29350 | 29500 | 29500 | 29350 | 2159 |
| 409 | 20230824 | 133400 | 6296593850 | 29500 | 29400 | 29500 | 29350 | 229 |
| 410 | 20230824 | 133300 | 6289855500 | 29500 | 29400 | 29500 | 29250 | 2294 |
| 411 | 20230824 | 133200 | 6222358750 | 29200 | 29650 | 29700 | 29050 | 8941 |
| 412 | 20230824 | 133100 | 5960123700 | 29700 | 29800 | 29800 | 29600 | 1946 |
| 413 | 20230824 | 133000 | 5902347200 | 29800 | 29900 | 30000 | 29750 | 1970 |
| 414 | 20230824 | 132900 | 5843603150 | 29900 | 29900 | 30050 | 29900 | 1873 |
| 415 | 20230824 | 132800 | 5787596300 | 30000 | 30050 | 30100 | 29950 | 3865 |
| 416 | 20230824 | 132700 | 5671680300 | 30100 | 30100 | 30150 | 30050 | 619 |
| 417 | 20230824 | 132600 | 5653035300 | 30150 | 30050 | 30150 | 30050 | 251 |
| 418 | 20230824 | 132500 | 5645492650 | 30050 | 30050 | 30050 | 30000 | 1060 |
| 419 | 20230824 | 132400 | 5613673550 | 30050 | 30150 | 30200 | 30050 | 236 |
| 420 | 20230824 | 132300 | 5606575600 | 30150 | 30200 | 30300 | 30050 | 189 |
| 421 | 20230824 | 132200 | 5600883550 | 30350 | 30200 | 30350 | 30100 | 205 |
| 422 | 20230824 | 132100 | 5594697400 | 30100 | 30050 | 30200 | 30050 | 1221 |
| 423 | 20230824 | 132000 | 5557943450 | 30050 | 30200 | 30200 | 30050 | 3000 |
| 424 | 20230824 | 131900 | 5467714000 | 30200 | 30300 | 30300 | 30150 | 1793 |
| 425 | 20230824 | 131800 | 5413570000 | 30300 | 30350 | 30400 | 30300 | 436 |
| 426 | 20230824 | 131700 | 5400338500 | 30350 | 30350 | 30350 | 30350 | 1182 |
| 427 | 20230824 | 131600 | 5364464800 | 30400 | 30450 | 30450 | 30400 | 664 |
| 428 | 20230824 | 131500 | 5344276000 | 30450 | 30450 | 30550 | 30400 | 1234 |
| 429 | 20230824 | 131400 | 5306727500 | 30450 | 30550 | 30550 | 30450 | 1767 |
| 430 | 20230824 | 131300 | 5252861700 | 30600 | 30600 | 30650 | 30550 | 293 |
| 431 | 20230824 | 131200 | 5243906950 | 30600 | 30650 | 30750 | 30600 | 259 |
| 432 | 20230824 | 131100 | 5235977550 | 30650 | 30800 | 30800 | 30600 | 264 |
| 433 | 20230824 | 131000 | 5227881900 | 30850 | 30900 | 30900 | 30700 | 724 |
| 434 | 20230824 | 130900 | 5205566000 | 30900 | 31050 | 31100 | 30900 | 603 |
| 435 | 20230824 | 130800 | 5186903600 | 31100 | 30700 | 31200 | 30700 | 3563 |
| 436 | 20230824 | 130700 | 5076492400 | 30650 | 30700 | 30700 | 30650 | 37 |
| 437 | 20230824 | 130600 | 5075356850 | 30650 | 30750 | 30800 | 30650 | 54 |
| 438 | 20230824 | 130500 | 5073698950 | 30850 | 30650 | 30850 | 30550 | 1430 |
| 439 | 20230824 | 130400 | 5029802400 | 30550 | 30550 | 30650 | 30550 | 220 |
| 440 | 20230824 | 130300 | 5023081300 | 30700 | 30700 | 30750 | 30700 | 105 |
| 441 | 20230824 | 130200 | 5019857050 | 30750 | 30750 | 30750 | 30750 | 0 |
| 442 | 20230824 | 130100 | 5019857050 | 30750 | 30800 | 30800 | 30500 | 616 |
| 443 | 20230824 | 130000 | 5001023900 | 30800 | 30500 | 30800 | 30450 | 1101 |
| 444 | 20230824 | 125900 | 4967285950 | 30500 | 30650 | 30650 | 30450 | 1372 |
| 445 | 20230824 | 125800 | 4925418700 | 30550 | 30550 | 30600 | 30550 | 13 |
| 446 | 20230824 | 125700 | 4925021150 | 30550 | 30600 | 30600 | 30550 | 742 |
| 447 | 20230824 | 125600 | 4902330400 | 30600 | 30650 | 30650 | 30600 | 754 |
| 448 | 20230824 | 125500 | 4879228150 | 30650 | 30650 | 30700 | 30650 | 63 |
| 449 | 20230824 | 125400 | 4877297100 | 30650 | 30650 | 30650 | 30650 | 114 |
| 450 | 20230824 | 125300 | 4873803000 | 30650 | 30600 | 30650 | 30600 | 347 |
| 451 | 20230824 | 125200 | 4863181850 | 30600 | 30650 | 30650 | 30550 | 268 |
| 452 | 20230824 | 125100 | 4854974900 | 30650 | 30600 | 30650 | 30600 | 136 |
| 453 | 20230824 | 125000 | 4850808300 | 30600 | 30600 | 30650 | 30600 | 82 |
| 454 | 20230824 | 124900 | 4848297450 | 30600 | 30600 | 30600 | 30600 | 59 |
| 455 | 20230824 | 124800 | 4846492050 | 30600 | 30600 | 30600 | 30600 | 152 |
| 456 | 20230824 | 124700 | 4841840850 | 30800 | 30650 | 30800 | 30550 | 483 |
| 457 | 20230824 | 124600 | 4827066750 | 30600 | 30800 | 30800 | 30600 | 329 |
| 458 | 20230824 | 124500 | 4816979300 | 30800 | 30850 | 30900 | 30800 | 285 |
| 459 | 20230824 | 124400 | 4808198800 | 30850 | 30800 | 30850 | 30800 | 93 |
| 460 | 20230824 | 124300 | 4805331000 | 30850 | 30800 | 30850 | 30800 | 212 |
| 461 | 20230824 | 124200 | 4798798300 | 30800 | 30850 | 30850 | 30800 | 27 |
| 462 | 20230824 | 124100 | 4797966200 | 30850 | 30850 | 30900 | 30850 | 19 |
| 463 | 20230824 | 124000 | 4797379750 | 30850 | 30850 | 30850 | 30850 | 496 |
| 464 | 20230824 | 123900 | 4782078150 | 30850 | 30850 | 30850 | 30850 | 222 |
| 465 | 20230824 | 123800 | 4775229450 | 30900 | 30900 | 30950 | 30850 | 1066 |
| 466 | 20230824 | 123700 | 4742333000 | 30900 | 30950 | 30950 | 30900 | 21 |
| 467 | 20230824 | 123600 | 4741683250 | 31000 | 30950 | 31000 | 30900 | 484 |
| 468 | 20230824 | 123500 | 4726706450 | 31000 | 30950 | 31050 | 30900 | 593 |
| 469 | 20230824 | 123400 | 4708324450 | 30950 | 31100 | 31100 | 30900 | 846 |
| 470 | 20230824 | 123300 | 4682063800 | 31150 | 31000 | 31150 | 30950 | 1958 |
| 471 | 20230824 | 123200 | 4621269000 | 31000 | 30700 | 31000 | 30700 | 1505 |
| 472 | 20230824 | 123100 | 4574754250 | 30700 | 30800 | 30800 | 30700 | 21 |
| 473 | 20230824 | 123000 | 4574109350 | 30600 | 30750 | 30750 | 30600 | 174 |
| 474 | 20230824 | 122900 | 4568774000 | 30750 | 30750 | 30850 | 30700 | 345 |
| 475 | 20230824 | 122800 | 4558171200 | 30750 | 30750 | 30750 | 30750 | 16 |
| 476 | 20230824 | 122700 | 4557679200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 477 | 20230824 | 122600 | 4557679200 | 30700 | 30750 | 30750 | 30700 | 301 |
| 478 | 20230824 | 122500 | 4548429900 | 30800 | 30800 | 30800 | 30800 | 3 |
| 479 | 20230824 | 122400 | 4548337500 | 30850 | 30800 | 30850 | 30800 | 76 |
| 480 | 20230824 | 122300 | 4545995600 | 30850 | 30850 | 30900 | 30850 | 94 |
| 481 | 20230824 | 122200 | 4543095550 | 30850 | 30850 | 30850 | 30850 | 836 |
| 482 | 20230824 | 122100 | 4517304950 | 30650 | 30750 | 30850 | 30650 | 582 |
| 483 | 20230824 | 122000 | 4499427300 | 30800 | 30900 | 30900 | 30800 | 28 |
| 484 | 20230824 | 121900 | 4498563950 | 30750 | 30900 | 30900 | 30750 | 478 |
| 485 | 20230824 | 121800 | 4483810600 | 30950 | 30800 | 30950 | 30800 | 1155 |
| 486 | 20230824 | 121700 | 4448171450 | 30800 | 30700 | 30800 | 30700 | 123 |
| 487 | 20230824 | 121600 | 4444392750 | 30700 | 30700 | 30700 | 30650 | 580 |
| 488 | 20230824 | 121500 | 4426586800 | 30650 | 30650 | 30700 | 30550 | 483 |
| 489 | 20230824 | 121400 | 4411781950 | 30500 | 30550 | 30600 | 30500 | 264 |
| 490 | 20230824 | 121300 | 4403723800 | 30550 | 30600 | 30600 | 30550 | 179 |
| 491 | 20230824 | 121200 | 4398249500 | 30600 | 30600 | 30600 | 30600 | 45 |
| 492 | 20230824 | 121100 | 4396872500 | 30600 | 30500 | 30600 | 30500 | 93 |
| 493 | 20230824 | 121000 | 4394034100 | 30500 | 30500 | 30550 | 30500 | 1493 |
| 494 | 20230824 | 120900 | 4348458950 | 30500 | 30500 | 30500 | 30500 | 3 |
| 495 | 20230824 | 120800 | 4348367450 | 30500 | 30400 | 30500 | 30400 | 254 |
| 496 | 20230824 | 120700 | 4340631500 | 30450 | 30500 | 30500 | 30450 | 1638 |
| 497 | 20230824 | 120600 | 4290734000 | 30550 | 30550 | 30550 | 30550 | 59 |
| 498 | 20230824 | 120500 | 4288931550 | 30550 | 30550 | 30550 | 30500 | 168 |
| 499 | 20230824 | 120400 | 4283806950 | 30550 | 30550 | 30550 | 30550 | 126 |
| 500 | 20230824 | 120300 | 4279957650 | 30600 | 30600 | 30600 | 30600 | 80 |
| 501 | 20230824 | 120200 | 4277509650 | 30550 | 30550 | 30550 | 30550 | 78 |
| 502 | 20230824 | 120100 | 4275126750 | 30550 | 30500 | 30550 | 30500 | 205 |
| 503 | 20230824 | 120000 | 4268867850 | 30550 | 30500 | 30550 | 30500 | 3 |
| 504 | 20230824 | 115900 | 4268776300 | 30500 | 30500 | 30500 | 30500 | 24 |
| 505 | 20230824 | 115800 | 4268044300 | 30500 | 30600 | 30600 | 30500 | 235 |
| 506 | 20230824 | 115700 | 4260865850 | 30600 | 30600 | 30600 | 30550 | 105 |
| 507 | 20230824 | 115600 | 4257652900 | 30600 | 30600 | 30650 | 30600 | 220 |
| 508 | 20230824 | 115500 | 4250914500 | 30500 | 30500 | 30500 | 30500 | 1 |
| 509 | 20230824 | 115400 | 4250884000 | 30450 | 30500 | 30500 | 30450 | 131 |
| 510 | 20230824 | 115300 | 4246888550 | 30450 | 30500 | 30500 | 30450 | 356 |
| 511 | 20230824 | 115200 | 4236030800 | 30550 | 30550 | 30550 | 30550 | 222 |
| 512 | 20230824 | 115100 | 4229248700 | 30550 | 30550 | 30550 | 30550 | 61 |
| 513 | 20230824 | 115000 | 4227385150 | 30550 | 30600 | 30600 | 30550 | 55 |
| 514 | 20230824 | 114900 | 4225702400 | 30600 | 30600 | 30600 | 30600 | 59 |
| 515 | 20230824 | 114800 | 4223897000 | 30600 | 30550 | 30600 | 30550 | 47 |
| 516 | 20230824 | 114700 | 4222458900 | 30550 | 30550 | 30600 | 30550 | 59 |
| 517 | 20230824 | 114600 | 4220656400 | 30550 | 30550 | 30550 | 30550 | 0 |
| 518 | 20230824 | 114500 | 4220656400 | 30550 | 30500 | 30550 | 30500 | 32 |
| 519 | 20230824 | 114400 | 4219678850 | 30550 | 30500 | 30550 | 30400 | 1574 |
| 520 | 20230824 | 114300 | 4171739050 | 30500 | 30500 | 30550 | 30500 | 304 |
| 521 | 20230824 | 114200 | 4162460750 | 30500 | 30500 | 30550 | 30450 | 485 |
| 522 | 20230824 | 114100 | 4147669300 | 30500 | 30550 | 30550 | 30500 | 947 |
| 523 | 20230824 | 114000 | 4118773850 | 30550 | 30550 | 30600 | 30550 | 455 |
| 524 | 20230824 | 113900 | 4104871100 | 30550 | 30550 | 30550 | 30550 | 370 |
| 525 | 20230824 | 113800 | 4093567600 | 30550 | 30600 | 30600 | 30550 | 657 |
| 526 | 20230824 | 113700 | 4073480250 | 30650 | 30550 | 30650 | 30550 | 36 |
| 527 | 20230824 | 113600 | 4072377400 | 30550 | 30650 | 30650 | 30550 | 1332 |
| 528 | 20230824 | 113500 | 4031631050 | 30600 | 30750 | 30750 | 30600 | 695 |
| 529 | 20230824 | 113400 | 4010340900 | 30750 | 30700 | 30750 | 30700 | 36 |
| 530 | 20230824 | 113300 | 4009235150 | 30750 | 30700 | 30750 | 30650 | 495 |
| 531 | 20230824 | 113200 | 3994039050 | 30800 | 30700 | 30800 | 30700 | 21 |
| 532 | 20230824 | 113100 | 3993393250 | 30800 | 30800 | 30800 | 30800 | 280 |
| 533 | 20230824 | 113000 | 3984769250 | 30800 | 30700 | 30800 | 30700 | 155 |
| 534 | 20230824 | 112900 | 3980010650 | 30700 | 30850 | 30850 | 30700 | 278 |
| 535 | 20230824 | 112800 | 3971449950 | 30850 | 30750 | 30850 | 30750 | 109 |
| 536 | 20230824 | 112700 | 3968088300 | 30750 | 30900 | 30900 | 30750 | 316 |
| 537 | 20230824 | 112600 | 3958340000 | 30850 | 30900 | 30900 | 30850 | 372 |
| 538 | 20230824 | 112500 | 3946848600 | 30950 | 30800 | 31000 | 30800 | 1810 |
| 539 | 20230824 | 112400 | 3890892800 | 30800 | 30800 | 30850 | 30800 | 1104 |
| 540 | 20230824 | 112300 | 3856883500 | 30850 | 30850 | 30850 | 30800 | 119 |
| 541 | 20230824 | 112200 | 3853217850 | 30850 | 30850 | 30850 | 30850 | 127 |
| 542 | 20230824 | 112100 | 3849299900 | 30900 | 30900 | 30900 | 30850 | 495 |
| 543 | 20230824 | 112000 | 3834019750 | 30850 | 30900 | 30900 | 30850 | 351 |
| 544 | 20230824 | 111900 | 3823180850 | 30950 | 30800 | 30950 | 30800 | 315 |
| 545 | 20230824 | 111800 | 3813450550 | 30750 | 30750 | 30750 | 30750 | 19 |
| 546 | 20230824 | 111700 | 3812866300 | 30950 | 30650 | 30950 | 30650 | 404 |
| 547 | 20230824 | 111600 | 3800392700 | 30550 | 30600 | 30600 | 30550 | 247 |
| 548 | 20230824 | 111500 | 3792845700 | 30550 | 30550 | 30600 | 30550 | 265 |
| 549 | 20230824 | 111400 | 3784746900 | 30550 | 30600 | 30600 | 30550 | 15 |
| 550 | 20230824 | 111300 | 3784288100 | 30600 | 30550 | 30600 | 30550 | 75 |
| 551 | 20230824 | 111200 | 3781996700 | 30550 | 30550 | 30550 | 30550 | 31 |
| 552 | 20230824 | 111100 | 3781049650 | 30550 | 30550 | 30550 | 30550 | 11 |
| 553 | 20230824 | 111000 | 3780713600 | 30550 | 30500 | 30550 | 30500 | 298 |
| 554 | 20230824 | 110900 | 3771624400 | 30500 | 30600 | 30650 | 30500 | 566 |
| 555 | 20230824 | 110800 | 3754329350 | 30600 | 30750 | 30750 | 30600 | 175 |
| 556 | 20230824 | 110700 | 3748972850 | 30750 | 30750 | 30800 | 30750 | 44 |
| 557 | 20230824 | 110600 | 3747618950 | 30650 | 30650 | 30650 | 30650 | 179 |
| 558 | 20230824 | 110500 | 3742132600 | 30650 | 30700 | 30750 | 30650 | 254 |
| 559 | 20230824 | 110400 | 3734335000 | 30700 | 30750 | 30850 | 30700 | 634 |
| 560 | 20230824 | 110300 | 3714857950 | 30700 | 30700 | 30800 | 30700 | 51 |
| 561 | 20230824 | 110200 | 3713292150 | 30700 | 30650 | 30700 | 30600 | 580 |
| 562 | 20230824 | 110100 | 3695521600 | 30750 | 30700 | 30750 | 30650 | 384 |
| 563 | 20230824 | 110000 | 3683731650 | 30700 | 30700 | 30700 | 30700 | 54 |
| 564 | 20230824 | 105900 | 3682073850 | 30750 | 30750 | 30750 | 30700 | 47 |
| 565 | 20230824 | 105800 | 3680628750 | 30750 | 30750 | 30750 | 30700 | 111 |
| 566 | 20230824 | 105700 | 3677217050 | 30750 | 30700 | 30750 | 30650 | 1015 |
| 567 | 20230824 | 105600 | 3646064700 | 30700 | 30850 | 30850 | 30700 | 429 |
| 568 | 20230824 | 105500 | 3632851000 | 30850 | 30800 | 30900 | 30800 | 83 |
| 569 | 20230824 | 105400 | 3630291850 | 30900 | 30700 | 30900 | 30700 | 577 |
| 570 | 20230824 | 105300 | 3612522950 | 30700 | 30800 | 30800 | 30600 | 1022 |
| 571 | 20230824 | 105200 | 3581202800 | 30800 | 30850 | 30850 | 30750 | 106 |
| 572 | 20230824 | 105100 | 3577942850 | 30750 | 30800 | 30850 | 30650 | 1524 |
| 573 | 20230824 | 105000 | 3531133500 | 30800 | 30900 | 30900 | 30800 | 1319 |
| 574 | 20230824 | 104900 | 3490450100 | 30900 | 31050 | 31150 | 30900 | 4253 |
| 575 | 20230824 | 104800 | 3358403300 | 31050 | 30950 | 31100 | 30850 | 2589 |
| 576 | 20230824 | 104700 | 3277966750 | 30850 | 30750 | 31000 | 30750 | 2083 |
| 577 | 20230824 | 104600 | 3213572800 | 30750 | 30750 | 30800 | 30750 | 155 |
| 578 | 20230824 | 104500 | 3208804600 | 30800 | 30800 | 30850 | 30750 | 224 |
| 579 | 20230824 | 104400 | 3201908650 | 30800 | 30850 | 30850 | 30750 | 151 |
| 580 | 20230824 | 104300 | 3197257600 | 30800 | 30750 | 30850 | 30750 | 353 |
| 581 | 20230824 | 104200 | 3186385600 | 30750 | 30850 | 30850 | 30700 | 1181 |
| 582 | 20230824 | 104100 | 3150005850 | 30700 | 30750 | 30850 | 30700 | 1322 |
| 583 | 20230824 | 104000 | 3109347300 | 30750 | 30700 | 30750 | 30600 | 820 |
| 584 | 20230824 | 103900 | 3084166650 | 30750 | 30550 | 30800 | 30550 | 1181 |
| 585 | 20230824 | 103800 | 3047942950 | 30600 | 30600 | 30600 | 30550 | 608 |
| 586 | 20230824 | 103700 | 3029354500 | 30600 | 30550 | 30650 | 30550 | 259 |
| 587 | 20230824 | 103600 | 3021428550 | 30600 | 30600 | 30600 | 30600 | 225 |
| 588 | 20230824 | 103500 | 3014543550 | 30600 | 30600 | 30600 | 30550 | 370 |
| 589 | 20230824 | 103400 | 3003234600 | 30600 | 30600 | 30650 | 30600 | 173 |
| 590 | 20230824 | 103300 | 2997939900 | 30600 | 30650 | 30650 | 30550 | 531 |
| 591 | 20230824 | 103200 | 2981696800 | 30600 | 30600 | 30600 | 30550 | 96 |
| 592 | 20230824 | 103100 | 2978759450 | 30550 | 30600 | 30600 | 30550 | 296 |
| 593 | 20230824 | 103000 | 2969702150 | 30600 | 30600 | 30600 | 30600 | 37 |
| 594 | 20230824 | 102900 | 2968569950 | 30550 | 30650 | 30650 | 30550 | 121 |
| 595 | 20230824 | 102800 | 2964868950 | 30600 | 30500 | 30600 | 30500 | 816 |
| 596 | 20230824 | 102700 | 2939934050 | 30400 | 30400 | 30400 | 30400 | 287 |
| 597 | 20230824 | 102600 | 2931209250 | 30400 | 30500 | 30500 | 30400 | 451 |
| 598 | 20230824 | 102500 | 2917489550 | 30400 | 30400 | 30400 | 30400 | 38 |
| 599 | 20230824 | 102400 | 2916334350 | 30550 | 30600 | 30600 | 30300 | 1972 |
| 600 | 20230824 | 102300 | 2856355000 | 30600 | 30450 | 30600 | 30450 | 131 |
| 601 | 20230824 | 102200 | 2852349500 | 30450 | 30450 | 30500 | 30450 | 194 |
| 602 | 20230824 | 102100 | 2846440600 | 30500 | 30500 | 30550 | 30500 | 125 |
| 603 | 20230824 | 102000 | 2842627950 | 30450 | 30500 | 30500 | 30450 | 80 |
| 604 | 20230824 | 101900 | 2840190850 | 30500 | 30500 | 30500 | 30500 | 54 |
| 605 | 20230824 | 101800 | 2838543850 | 30350 | 30600 | 30600 | 30350 | 772 |
| 606 | 20230824 | 101700 | 2815054200 | 30500 | 30550 | 30600 | 30500 | 462 |
| 607 | 20230824 | 101600 | 2800947450 | 30550 | 30650 | 30700 | 30550 | 386 |
| 608 | 20230824 | 101500 | 2789130750 | 30650 | 30650 | 30700 | 30600 | 226 |
| 609 | 20230824 | 101400 | 2782203750 | 30700 | 30750 | 30750 | 30700 | 88 |
| 610 | 20230824 | 101300 | 2779501700 | 30500 | 30850 | 30950 | 30500 | 2211 |
| 611 | 20230824 | 101200 | 2711369350 | 30900 | 30550 | 30900 | 30500 | 850 |
| 612 | 20230824 | 101100 | 2685227350 | 30550 | 30400 | 30550 | 30400 | 427 |
| 613 | 20230824 | 101000 | 2672201300 | 30450 | 30450 | 30600 | 30450 | 89 |
| 614 | 20230824 | 100900 | 2669488600 | 30500 | 30600 | 30600 | 30500 | 453 |
| 615 | 20230824 | 100800 | 2655658900 | 30600 | 30500 | 30650 | 30500 | 528 |
| 616 | 20230824 | 100700 | 2639506050 | 30450 | 30500 | 30500 | 30450 | 129 |
| 617 | 20230824 | 100600 | 2635572400 | 30350 | 30600 | 30650 | 30350 | 986 |
| 618 | 20230824 | 100500 | 2605536550 | 30700 | 30800 | 30800 | 30500 | 1140 |
| 619 | 20230824 | 100400 | 2570584550 | 30750 | 30950 | 30950 | 30750 | 1782 |
| 620 | 20230824 | 100300 | 2515646550 | 30950 | 30800 | 31000 | 30750 | 3477 |
| 621 | 20230824 | 100200 | 2408145650 | 30900 | 30600 | 31050 | 30600 | 7491 |
| 622 | 20230824 | 100100 | 2177451900 | 30600 | 30450 | 30600 | 30300 | 1561 |
| 623 | 20230824 | 100000 | 2129814900 | 30400 | 30300 | 30400 | 30300 | 920 |
| 624 | 20230824 | 095900 | 2101892250 | 30300 | 30300 | 30300 | 30300 | 21 |
| 625 | 20230824 | 095800 | 2101255950 | 30350 | 30350 | 30350 | 30250 | 326 |
| 626 | 20230824 | 095700 | 2091365550 | 30350 | 30300 | 30350 | 30300 | 42 |
| 627 | 20230824 | 095600 | 2090091850 | 30400 | 30400 | 30400 | 30400 | 105 |
| 628 | 20230824 | 095500 | 2086899850 | 30350 | 30300 | 30350 | 30250 | 87 |
| 629 | 20230824 | 095400 | 2084263900 | 30300 | 30350 | 30350 | 30300 | 949 |
| 630 | 20230824 | 095300 | 2055492550 | 30350 | 30350 | 30400 | 30350 | 353 |
| 631 | 20230824 | 095200 | 2044774950 | 30300 | 30200 | 30300 | 30200 | 411 |
| 632 | 20230824 | 095100 | 2032331450 | 30200 | 30150 | 30200 | 30100 | 34 |
| 633 | 20230824 | 095000 | 2031307400 | 30150 | 30050 | 30200 | 30050 | 1074 |
| 634 | 20230824 | 094900 | 1998956400 | 30050 | 30200 | 30200 | 30050 | 1290 |
| 635 | 20230824 | 094800 | 1960132100 | 30150 | 30150 | 30200 | 30100 | 657 |
| 636 | 20230824 | 094700 | 1940351250 | 30150 | 30250 | 30250 | 30150 | 780 |
| 637 | 20230824 | 094600 | 1916805700 | 30250 | 30300 | 30300 | 30250 | 192 |
| 638 | 20230824 | 094500 | 1910996250 | 30200 | 30250 | 30250 | 30200 | 174 |
| 639 | 20230824 | 094400 | 1905734000 | 30250 | 30350 | 30350 | 30250 | 218 |
| 640 | 20230824 | 094300 | 1899138400 | 30400 | 30300 | 30400 | 30150 | 1091 |
| 641 | 20230824 | 094200 | 1866157750 | 30250 | 30350 | 30450 | 30250 | 1493 |
| 642 | 20230824 | 094100 | 1820934150 | 30350 | 30350 | 30400 | 30350 | 1320 |
| 643 | 20230824 | 094000 | 1780867600 | 30300 | 30300 | 30400 | 30250 | 1009 |
| 644 | 20230824 | 093900 | 1750296450 | 30450 | 30300 | 30450 | 30300 | 71 |
| 645 | 20230824 | 093800 | 1748144250 | 30300 | 30300 | 30400 | 30250 | 300 |
| 646 | 20230824 | 093700 | 1739052050 | 30300 | 30500 | 30500 | 30300 | 814 |
| 647 | 20230824 | 093600 | 1714371150 | 30500 | 30500 | 30550 | 30350 | 968 |
| 648 | 20230824 | 093500 | 1684918450 | 30600 | 30550 | 30600 | 30550 | 273 |
| 649 | 20230824 | 093400 | 1676575150 | 30500 | 30600 | 30600 | 30500 | 132 |
| 650 | 20230824 | 093300 | 1672539600 | 30550 | 30600 | 30650 | 30550 | 404 |
| 651 | 20230824 | 093200 | 1660172950 | 30450 | 30350 | 30600 | 30350 | 1501 |
| 652 | 20230824 | 093100 | 1614490000 | 30400 | 30450 | 30450 | 30400 | 1364 |
| 653 | 20230824 | 093000 | 1572984200 | 30450 | 30500 | 30600 | 30450 | 373 |
| 654 | 20230824 | 092900 | 1561600850 | 30600 | 30600 | 30600 | 30600 | 391 |
| 655 | 20230824 | 092800 | 1549636250 | 30600 | 30600 | 30650 | 30500 | 671 |
| 656 | 20230824 | 092700 | 1529111700 | 30600 | 30600 | 30600 | 30500 | 604 |
| 657 | 20230824 | 092600 | 1510639300 | 30600 | 30550 | 30600 | 30500 | 190 |
| 658 | 20230824 | 092500 | 1504833350 | 30550 | 30600 | 30650 | 30550 | 149 |
| 659 | 20230824 | 092400 | 1500278800 | 30650 | 30550 | 30650 | 30400 | 573 |
| 660 | 20230824 | 092300 | 1482832900 | 30500 | 30600 | 30650 | 30500 | 265 |
| 661 | 20230824 | 092200 | 1474731400 | 30550 | 30400 | 30700 | 30400 | 692 |
| 662 | 20230824 | 092100 | 1453577950 | 30400 | 30450 | 30450 | 30400 | 1129 |
| 663 | 20230824 | 092000 | 1419251200 | 30450 | 30550 | 30650 | 30450 | 160 |
| 664 | 20230824 | 091900 | 1414369550 | 30650 | 30700 | 30700 | 30550 | 1090 |
| 665 | 20230824 | 091800 | 1380995550 | 30650 | 30650 | 30700 | 30650 | 944 |
| 666 | 20230824 | 091700 | 1352060350 | 30650 | 30350 | 30650 | 30300 | 716 |
| 667 | 20230824 | 091600 | 1330220050 | 30350 | 30300 | 30400 | 30300 | 715 |
| 668 | 20230824 | 091500 | 1308537400 | 30300 | 30550 | 30550 | 30200 | 2859 |
| 669 | 20230824 | 091400 | 1221610850 | 30500 | 30650 | 30700 | 30450 | 732 |
| 670 | 20230824 | 091300 | 1199278750 | 30500 | 30500 | 30500 | 30400 | 1370 |
| 671 | 20230824 | 091200 | 1157552350 | 30500 | 30700 | 30750 | 30450 | 1602 |
| 672 | 20230824 | 091100 | 1108497850 | 30650 | 30700 | 30750 | 30650 | 1324 |
| 673 | 20230824 | 091000 | 1067857000 | 30700 | 30500 | 30750 | 30500 | 786 |
| 674 | 20230824 | 090900 | 1043824450 | 30450 | 30500 | 30750 | 30450 | 3980 |
| 675 | 20230824 | 090800 | 922285350 | 30550 | 30700 | 30700 | 30550 | 3686 |
| 676 | 20230824 | 090700 | 809407450 | 30700 | 30750 | 30750 | 30500 | 2231 |
| 677 | 20230824 | 090600 | 741034200 | 30750 | 30500 | 30750 | 30300 | 4039 |
| 678 | 20230824 | 090500 | 617578500 | 30500 | 30000 | 30500 | 30000 | 1152 |
| 679 | 20230824 | 090400 | 582782100 | 29900 | 30050 | 30100 | 29900 | 2814 |
| 680 | 20230824 | 090300 | 498396000 | 30100 | 30050 | 30200 | 30000 | 3553 |
| 681 | 20230824 | 090200 | 391548050 | 30100 | 30200 | 30550 | 30100 | 1906 |
| 682 | 20230824 | 090100 | 333938100 | 30100 | 30300 | 30400 | 30000 | 3158 |
| 683 | 20230824 | 090000 | 238702800 | 30500 | 30650 | 30750 | 30150 | 7668 |