35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 195800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 3 | 20230823 | 195700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 4 | 20230823 | 195600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 5 | 20230823 | 195500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 6 | 20230823 | 195400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 7 | 20230823 | 195300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 8 | 20230823 | 195200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 9 | 20230823 | 195100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 10 | 20230823 | 195000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 11 | 20230823 | 194900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 12 | 20230823 | 194800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 13 | 20230823 | 194700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 14 | 20230823 | 194600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 15 | 20230823 | 194500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 16 | 20230823 | 194400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 17 | 20230823 | 194300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 18 | 20230823 | 194200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 19 | 20230823 | 194100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 20 | 20230823 | 194000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 21 | 20230823 | 193900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 22 | 20230823 | 193800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 23 | 20230823 | 193700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 24 | 20230823 | 193600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 25 | 20230823 | 193500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 26 | 20230823 | 193400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 27 | 20230823 | 193300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 28 | 20230823 | 193200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 29 | 20230823 | 193100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 30 | 20230823 | 193000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 31 | 20230823 | 192900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 32 | 20230823 | 192800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 33 | 20230823 | 192700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 34 | 20230823 | 192600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 35 | 20230823 | 192500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 36 | 20230823 | 192400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 37 | 20230823 | 192300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 38 | 20230823 | 192200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 39 | 20230823 | 192100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 40 | 20230823 | 192000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 41 | 20230823 | 191900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 42 | 20230823 | 191800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 43 | 20230823 | 191700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 44 | 20230823 | 191600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 45 | 20230823 | 191500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 46 | 20230823 | 191400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 47 | 20230823 | 191300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 48 | 20230823 | 191200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 49 | 20230823 | 191100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 50 | 20230823 | 191000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 51 | 20230823 | 190900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 52 | 20230823 | 190800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 53 | 20230823 | 190700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 54 | 20230823 | 190600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 55 | 20230823 | 190500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 56 | 20230823 | 190400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 57 | 20230823 | 190300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 58 | 20230823 | 190200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 59 | 20230823 | 190100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 60 | 20230823 | 190000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 61 | 20230823 | 185900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 62 | 20230823 | 185800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 63 | 20230823 | 185700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 64 | 20230823 | 185600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 65 | 20230823 | 185500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 66 | 20230823 | 185400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 67 | 20230823 | 185300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 68 | 20230823 | 185200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 69 | 20230823 | 185100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 70 | 20230823 | 185000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 71 | 20230823 | 184900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 72 | 20230823 | 184800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 73 | 20230823 | 184700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 74 | 20230823 | 184600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 75 | 20230823 | 184500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 76 | 20230823 | 184400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 77 | 20230823 | 184300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 78 | 20230823 | 184200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 79 | 20230823 | 184100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 80 | 20230823 | 184000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 81 | 20230823 | 183900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 82 | 20230823 | 183800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 83 | 20230823 | 183700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 84 | 20230823 | 183600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 85 | 20230823 | 183500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 86 | 20230823 | 183400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 87 | 20230823 | 183300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 88 | 20230823 | 183200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 89 | 20230823 | 183100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 90 | 20230823 | 183000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 91 | 20230823 | 182900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 92 | 20230823 | 182800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 93 | 20230823 | 182700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 94 | 20230823 | 182600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 95 | 20230823 | 182500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 96 | 20230823 | 182400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 97 | 20230823 | 182300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 98 | 20230823 | 182200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 99 | 20230823 | 182100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 100 | 20230823 | 182000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 101 | 20230823 | 181900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 102 | 20230823 | 181800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 103 | 20230823 | 181700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 104 | 20230823 | 181600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 105 | 20230823 | 181500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 106 | 20230823 | 181400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 107 | 20230823 | 181300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 108 | 20230823 | 181200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 109 | 20230823 | 181100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 110 | 20230823 | 181000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 111 | 20230823 | 180900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 112 | 20230823 | 180800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 113 | 20230823 | 180700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 114 | 20230823 | 180600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 115 | 20230823 | 180500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 116 | 20230823 | 180400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 117 | 20230823 | 180300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 118 | 20230823 | 180200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 119 | 20230823 | 180100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 120 | 20230823 | 180000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 121 | 20230823 | 175900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 122 | 20230823 | 175800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 123 | 20230823 | 175700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 124 | 20230823 | 175600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 125 | 20230823 | 175500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 126 | 20230823 | 175400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 127 | 20230823 | 175300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 128 | 20230823 | 175200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 129 | 20230823 | 175100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 130 | 20230823 | 175000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 131 | 20230823 | 174900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 132 | 20230823 | 174800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 133 | 20230823 | 174700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 134 | 20230823 | 174600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 135 | 20230823 | 174500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 136 | 20230823 | 174400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 137 | 20230823 | 174300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 138 | 20230823 | 174200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 139 | 20230823 | 174100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 140 | 20230823 | 174000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 141 | 20230823 | 173900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 142 | 20230823 | 173800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 143 | 20230823 | 173700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 144 | 20230823 | 173600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 145 | 20230823 | 173500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 146 | 20230823 | 173400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 147 | 20230823 | 173300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 148 | 20230823 | 173200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 149 | 20230823 | 173100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 150 | 20230823 | 173000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 151 | 20230823 | 172900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 152 | 20230823 | 172800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 153 | 20230823 | 172700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 154 | 20230823 | 172600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 155 | 20230823 | 172500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 156 | 20230823 | 172400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 157 | 20230823 | 172300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 158 | 20230823 | 172200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 159 | 20230823 | 172100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 160 | 20230823 | 172000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 161 | 20230823 | 171900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 162 | 20230823 | 171800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 163 | 20230823 | 171700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 164 | 20230823 | 171600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 165 | 20230823 | 171500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 166 | 20230823 | 171400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 167 | 20230823 | 171300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 168 | 20230823 | 171200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 169 | 20230823 | 171100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 170 | 20230823 | 171000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 171 | 20230823 | 170900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 172 | 20230823 | 170800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 173 | 20230823 | 170700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 174 | 20230823 | 170600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 175 | 20230823 | 170500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 176 | 20230823 | 170400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 177 | 20230823 | 170300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 178 | 20230823 | 170200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 179 | 20230823 | 170100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 180 | 20230823 | 170000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 181 | 20230823 | 165900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 182 | 20230823 | 165800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 183 | 20230823 | 165700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 184 | 20230823 | 165600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 185 | 20230823 | 165500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 186 | 20230823 | 165400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 187 | 20230823 | 165300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 188 | 20230823 | 165200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 189 | 20230823 | 165100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 190 | 20230823 | 165000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 191 | 20230823 | 164900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 192 | 20230823 | 164800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 193 | 20230823 | 164700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 194 | 20230823 | 164600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 195 | 20230823 | 164500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 196 | 20230823 | 164400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 197 | 20230823 | 164300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 198 | 20230823 | 164200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 199 | 20230823 | 164100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 200 | 20230823 | 164000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 201 | 20230823 | 163900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 202 | 20230823 | 163800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 203 | 20230823 | 163700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 204 | 20230823 | 163600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 205 | 20230823 | 163500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 206 | 20230823 | 163400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 207 | 20230823 | 163300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 208 | 20230823 | 163200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 209 | 20230823 | 163100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 210 | 20230823 | 163000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 211 | 20230823 | 162900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 212 | 20230823 | 162800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 213 | 20230823 | 162700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 214 | 20230823 | 162600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 215 | 20230823 | 162500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 216 | 20230823 | 162400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 217 | 20230823 | 162300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 218 | 20230823 | 162200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 219 | 20230823 | 162100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 220 | 20230823 | 162000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 221 | 20230823 | 161900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 222 | 20230823 | 161800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 223 | 20230823 | 161700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 224 | 20230823 | 161600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 225 | 20230823 | 161500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 226 | 20230823 | 161400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 227 | 20230823 | 161300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 228 | 20230823 | 161200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 229 | 20230823 | 161100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 230 | 20230823 | 161000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 231 | 20230823 | 160900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 232 | 20230823 | 160800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 233 | 20230823 | 160700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 234 | 20230823 | 160600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 235 | 20230823 | 160500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 236 | 20230823 | 160400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 237 | 20230823 | 160300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 238 | 20230823 | 160200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 239 | 20230823 | 160100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 240 | 20230823 | 160000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 241 | 20230823 | 155900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 242 | 20230823 | 155800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 243 | 20230823 | 155700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 244 | 20230823 | 155600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 245 | 20230823 | 155500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 246 | 20230823 | 155400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 247 | 20230823 | 155300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 248 | 20230823 | 155200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 249 | 20230823 | 155100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 250 | 20230823 | 155000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 251 | 20230823 | 154900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 252 | 20230823 | 154800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 253 | 20230823 | 154700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 254 | 20230823 | 154600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 255 | 20230823 | 154500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 256 | 20230823 | 154400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 257 | 20230823 | 154300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 258 | 20230823 | 154200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 259 | 20230823 | 154100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 260 | 20230823 | 154000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 261 | 20230823 | 153900 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 262 | 20230823 | 153800 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 263 | 20230823 | 153700 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 264 | 20230823 | 153600 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 265 | 20230823 | 153500 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 266 | 20230823 | 153400 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 267 | 20230823 | 153300 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 268 | 20230823 | 153200 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 269 | 20230823 | 153100 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 270 | 20230823 | 153000 | 4242491100 | 34450 | 34450 | 34450 | 34450 | 3926 |
| 271 | 20230823 | 152900 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20230823 | 152800 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 273 | 20230823 | 152700 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20230823 | 152600 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20230823 | 152500 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20230823 | 152400 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20230823 | 152300 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20230823 | 152200 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 279 | 20230823 | 152100 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20230823 | 152000 | 4107240400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20230823 | 151900 | 4107240400 | 34400 | 34350 | 34400 | 34300 | 423 |
| 282 | 20230823 | 151800 | 4092709800 | 34350 | 34350 | 34350 | 34300 | 275 |
| 283 | 20230823 | 151700 | 4083271300 | 34300 | 34300 | 34350 | 34300 | 183 |
| 284 | 20230823 | 151600 | 4076985550 | 34350 | 34350 | 34350 | 34300 | 20 |
| 285 | 20230823 | 151500 | 4076298700 | 34350 | 34400 | 34400 | 34350 | 104 |
| 286 | 20230823 | 151400 | 4072725650 | 34400 | 34350 | 34400 | 34300 | 235 |
| 287 | 20230823 | 151300 | 4064655050 | 34350 | 34350 | 34400 | 34300 | 593 |
| 288 | 20230823 | 151200 | 4044275350 | 34350 | 34350 | 34400 | 34350 | 145 |
| 289 | 20230823 | 151100 | 4039293800 | 34350 | 34400 | 34400 | 34300 | 406 |
| 290 | 20230823 | 151000 | 4025347350 | 34400 | 34400 | 34400 | 34350 | 124 |
| 291 | 20230823 | 150900 | 4021086600 | 34350 | 34350 | 34400 | 34350 | 122 |
| 292 | 20230823 | 150800 | 4016895050 | 34350 | 34400 | 34400 | 34350 | 98 |
| 293 | 20230823 | 150700 | 4013527700 | 34350 | 34400 | 34400 | 34350 | 185 |
| 294 | 20230823 | 150600 | 4007172150 | 34400 | 34350 | 34400 | 34300 | 1156 |
| 295 | 20230823 | 150500 | 3967466500 | 34300 | 34300 | 34350 | 34300 | 169 |
| 296 | 20230823 | 150400 | 3961669000 | 34300 | 34300 | 34350 | 34300 | 377 |
| 297 | 20230823 | 150300 | 3948737100 | 34300 | 34300 | 34350 | 34300 | 151 |
| 298 | 20230823 | 150200 | 3943556950 | 34350 | 34300 | 34350 | 34300 | 43 |
| 299 | 20230823 | 150100 | 3942081250 | 34350 | 34350 | 34350 | 34300 | 64 |
| 300 | 20230823 | 150000 | 3939884850 | 34300 | 34300 | 34350 | 34300 | 558 |
| 301 | 20230823 | 145900 | 3920744550 | 34300 | 34300 | 34350 | 34300 | 719 |
| 302 | 20230823 | 145800 | 3896078250 | 34350 | 34300 | 34350 | 34300 | 103 |
| 303 | 20230823 | 145700 | 3892544550 | 34350 | 34350 | 34350 | 34300 | 720 |
| 304 | 20230823 | 145600 | 3867846950 | 34300 | 34350 | 34350 | 34300 | 53 |
| 305 | 20230823 | 145500 | 3866028100 | 34350 | 34350 | 34400 | 34300 | 215 |
| 306 | 20230823 | 145400 | 3858644900 | 34350 | 34300 | 34400 | 34300 | 43 |
| 307 | 20230823 | 145300 | 3857167600 | 34350 | 34350 | 34400 | 34300 | 798 |
| 308 | 20230823 | 145200 | 3829756500 | 34300 | 34300 | 34350 | 34300 | 354 |
| 309 | 20230823 | 145100 | 3817613450 | 34300 | 34350 | 34350 | 34300 | 102 |
| 310 | 20230823 | 145000 | 3814113750 | 34350 | 34300 | 34350 | 34300 | 153 |
| 311 | 20230823 | 144900 | 3808864150 | 34300 | 34350 | 34350 | 34300 | 42 |
| 312 | 20230823 | 144800 | 3807422700 | 34350 | 34300 | 34350 | 34300 | 92 |
| 313 | 20230823 | 144700 | 3804265900 | 34300 | 34300 | 34350 | 34300 | 199 |
| 314 | 20230823 | 144600 | 3797439400 | 34300 | 34300 | 34350 | 34300 | 110 |
| 315 | 20230823 | 144500 | 3793665550 | 34300 | 34300 | 34350 | 34300 | 66 |
| 316 | 20230823 | 144400 | 3791400950 | 34300 | 34350 | 34350 | 34300 | 186 |
| 317 | 20230823 | 144300 | 3785019900 | 34350 | 34300 | 34350 | 34300 | 428 |
| 318 | 20230823 | 144200 | 3770327500 | 34300 | 34300 | 34350 | 34300 | 37 |
| 319 | 20230823 | 144100 | 3769057500 | 34350 | 34300 | 34350 | 34300 | 56 |
| 320 | 20230823 | 144000 | 3767134700 | 34350 | 34350 | 34350 | 34300 | 61 |
| 321 | 20230823 | 143900 | 3765039550 | 34350 | 34400 | 34400 | 34300 | 81 |
| 322 | 20230823 | 143800 | 3762256200 | 34300 | 34350 | 34400 | 34300 | 266 |
| 323 | 20230823 | 143700 | 3753124150 | 34300 | 34350 | 34350 | 34300 | 66 |
| 324 | 20230823 | 143600 | 3750858100 | 34400 | 34300 | 34400 | 34300 | 131 |
| 325 | 20230823 | 143500 | 3746358450 | 34300 | 34400 | 34400 | 34300 | 260 |
| 326 | 20230823 | 143400 | 3737424450 | 34400 | 34350 | 34400 | 34350 | 295 |
| 327 | 20230823 | 143300 | 3727290000 | 34350 | 34350 | 34400 | 34350 | 42 |
| 328 | 20230823 | 143200 | 3725846500 | 34350 | 34350 | 34400 | 34300 | 123 |
| 329 | 20230823 | 143100 | 3721621950 | 34350 | 34350 | 34400 | 34300 | 262 |
| 330 | 20230823 | 143000 | 3712614350 | 34350 | 34300 | 34400 | 34300 | 100 |
| 331 | 20230823 | 142900 | 3709178850 | 34300 | 34350 | 34400 | 34300 | 200 |
| 332 | 20230823 | 142800 | 3702314450 | 34400 | 34300 | 34400 | 34300 | 97 |
| 333 | 20230823 | 142700 | 3698981400 | 34300 | 34350 | 34400 | 34300 | 251 |
| 334 | 20230823 | 142600 | 3690356700 | 34400 | 34400 | 34400 | 34400 | 24 |
| 335 | 20230823 | 142500 | 3689531100 | 34400 | 34400 | 34400 | 34350 | 271 |
| 336 | 20230823 | 142400 | 3680221200 | 34350 | 34350 | 34400 | 34350 | 183 |
| 337 | 20230823 | 142300 | 3673933050 | 34350 | 34300 | 34400 | 34300 | 1257 |
| 338 | 20230823 | 142200 | 3630721850 | 34300 | 34400 | 34400 | 34300 | 880 |
| 339 | 20230823 | 142100 | 3600493750 | 34400 | 34400 | 34400 | 34350 | 77 |
| 340 | 20230823 | 142000 | 3597847900 | 34400 | 34400 | 34400 | 34350 | 60 |
| 341 | 20230823 | 141900 | 3595785800 | 34400 | 34350 | 34400 | 34350 | 18 |
| 342 | 20230823 | 141800 | 3595166650 | 34400 | 34350 | 34400 | 34350 | 168 |
| 343 | 20230823 | 141700 | 3589394950 | 34400 | 34350 | 34400 | 34350 | 348 |
| 344 | 20230823 | 141600 | 3577439950 | 34350 | 34350 | 34400 | 34350 | 277 |
| 345 | 20230823 | 141500 | 3567918600 | 34400 | 34400 | 34400 | 34350 | 71 |
| 346 | 20230823 | 141400 | 3565478850 | 34350 | 34400 | 34400 | 34350 | 49 |
| 347 | 20230823 | 141300 | 3563794800 | 34400 | 34350 | 34400 | 34300 | 270 |
| 348 | 20230823 | 141200 | 3554519850 | 34350 | 34400 | 34400 | 34350 | 42 |
| 349 | 20230823 | 141100 | 3553076350 | 34400 | 34350 | 34400 | 34350 | 485 |
| 350 | 20230823 | 141000 | 3536415650 | 34400 | 34400 | 34450 | 34350 | 309 |
| 351 | 20230823 | 140900 | 3525791850 | 34400 | 34400 | 34400 | 34350 | 101 |
| 352 | 20230823 | 140800 | 3522320800 | 34350 | 34350 | 34400 | 34350 | 92 |
| 353 | 20230823 | 140700 | 3519159750 | 34400 | 34350 | 34400 | 34350 | 430 |
| 354 | 20230823 | 140600 | 3504380800 | 34350 | 34400 | 34400 | 34300 | 275 |
| 355 | 20230823 | 140500 | 3494927250 | 34400 | 34350 | 34400 | 34350 | 81 |
| 356 | 20230823 | 140400 | 3492144400 | 34350 | 34400 | 34400 | 34300 | 132 |
| 357 | 20230823 | 140300 | 3487610250 | 34350 | 34350 | 34400 | 34350 | 180 |
| 358 | 20230823 | 140200 | 3481426450 | 34400 | 34400 | 34400 | 34350 | 462 |
| 359 | 20230823 | 140100 | 3465550400 | 34400 | 34350 | 34400 | 34350 | 319 |
| 360 | 20230823 | 140000 | 3454591950 | 34400 | 34400 | 34400 | 34300 | 57 |
| 361 | 20230823 | 135900 | 3452631250 | 34300 | 34400 | 34400 | 34300 | 120 |
| 362 | 20230823 | 135800 | 3448510100 | 34400 | 34350 | 34400 | 34350 | 265 |
| 363 | 20230823 | 135700 | 3439403200 | 34400 | 34400 | 34450 | 34350 | 158 |
| 364 | 20230823 | 135600 | 3433972500 | 34350 | 34350 | 34450 | 34350 | 569 |
| 365 | 20230823 | 135500 | 3414399200 | 34350 | 34350 | 34350 | 34300 | 1252 |
| 366 | 20230823 | 135400 | 3371433400 | 34350 | 34300 | 34350 | 34300 | 123 |
| 367 | 20230823 | 135300 | 3367213650 | 34350 | 34350 | 34350 | 34350 | 16 |
| 368 | 20230823 | 135200 | 3366664050 | 34350 | 34300 | 34350 | 34300 | 177 |
| 369 | 20230823 | 135100 | 3360592150 | 34300 | 34350 | 34350 | 34300 | 29 |
| 370 | 20230823 | 135000 | 3359596150 | 34350 | 34350 | 34350 | 34300 | 56 |
| 371 | 20230823 | 134900 | 3357674550 | 34300 | 34400 | 34400 | 34300 | 1891 |
| 372 | 20230823 | 134800 | 3292776800 | 34400 | 34400 | 34400 | 34350 | 162 |
| 373 | 20230823 | 134700 | 3287211250 | 34400 | 34350 | 34400 | 34350 | 214 |
| 374 | 20230823 | 134600 | 3279859150 | 34350 | 34350 | 34400 | 34350 | 331 |
| 375 | 20230823 | 134500 | 3268488500 | 34350 | 34350 | 34400 | 34350 | 216 |
| 376 | 20230823 | 134400 | 3261068450 | 34350 | 34350 | 34350 | 34350 | 47 |
| 377 | 20230823 | 134300 | 3259454000 | 34400 | 34350 | 34400 | 34350 | 91 |
| 378 | 20230823 | 134200 | 3256328050 | 34350 | 34350 | 34400 | 34350 | 102 |
| 379 | 20230823 | 134100 | 3252824200 | 34350 | 34350 | 34400 | 34300 | 193 |
| 380 | 20230823 | 134000 | 3246194650 | 34350 | 34300 | 34350 | 34300 | 253 |
| 381 | 20230823 | 133900 | 3237507900 | 34300 | 34300 | 34300 | 34250 | 1116 |
| 382 | 20230823 | 133800 | 3199260900 | 34300 | 34300 | 34300 | 34300 | 22 |
| 383 | 20230823 | 133700 | 3198506300 | 34300 | 34350 | 34400 | 34300 | 96 |
| 384 | 20230823 | 133600 | 3195207200 | 34300 | 34300 | 34300 | 34250 | 341 |
| 385 | 20230823 | 133500 | 3183513800 | 34300 | 34300 | 34300 | 34250 | 915 |
| 386 | 20230823 | 133400 | 3152129450 | 34300 | 34300 | 34300 | 34300 | 52 |
| 387 | 20230823 | 133300 | 3150345850 | 34300 | 34300 | 34300 | 34300 | 102 |
| 388 | 20230823 | 133200 | 3146847250 | 34300 | 34350 | 34350 | 34300 | 126 |
| 389 | 20230823 | 133100 | 3142522200 | 34350 | 34350 | 34350 | 34300 | 184 |
| 390 | 20230823 | 133000 | 3136203700 | 34350 | 34400 | 34400 | 34350 | 122 |
| 391 | 20230823 | 132900 | 3132012900 | 34350 | 34350 | 34350 | 34350 | 155 |
| 392 | 20230823 | 132800 | 3126688650 | 34350 | 34400 | 34400 | 34350 | 13 |
| 393 | 20230823 | 132700 | 3126241500 | 34400 | 34300 | 34400 | 34250 | 240 |
| 394 | 20230823 | 132600 | 3117997950 | 34300 | 34300 | 34300 | 34250 | 524 |
| 395 | 20230823 | 132500 | 3100024800 | 34300 | 34350 | 34350 | 34300 | 1352 |
| 396 | 20230823 | 132400 | 3053647300 | 34350 | 34350 | 34400 | 34350 | 307 |
| 397 | 20230823 | 132300 | 3043101800 | 34350 | 34350 | 34350 | 34350 | 54 |
| 398 | 20230823 | 132200 | 3041246900 | 34350 | 34350 | 34350 | 34350 | 240 |
| 399 | 20230823 | 132100 | 3033002900 | 34400 | 34350 | 34400 | 34350 | 613 |
| 400 | 20230823 | 132000 | 3011943450 | 34350 | 34350 | 34350 | 34300 | 1283 |
| 401 | 20230823 | 131900 | 2967900050 | 34350 | 34400 | 34400 | 34350 | 139 |
| 402 | 20230823 | 131800 | 2963125200 | 34400 | 34400 | 34400 | 34400 | 638 |
| 403 | 20230823 | 131700 | 2941178000 | 34400 | 34400 | 34400 | 34400 | 162 |
| 404 | 20230823 | 131600 | 2935605200 | 34400 | 34450 | 34450 | 34400 | 24 |
| 405 | 20230823 | 131500 | 2934779550 | 34400 | 34400 | 34400 | 34400 | 99 |
| 406 | 20230823 | 131400 | 2931373950 | 34400 | 34400 | 34400 | 34400 | 106 |
| 407 | 20230823 | 131300 | 2927727550 | 34400 | 34400 | 34450 | 34400 | 2115 |
| 408 | 20230823 | 131200 | 2854969300 | 34450 | 34400 | 34450 | 34400 | 294 |
| 409 | 20230823 | 131100 | 2844854950 | 34450 | 34400 | 34450 | 34400 | 98 |
| 410 | 20230823 | 131000 | 2841483500 | 34400 | 34400 | 34450 | 34400 | 65 |
| 411 | 20230823 | 130900 | 2839247250 | 34450 | 34450 | 34450 | 34450 | 116 |
| 412 | 20230823 | 130800 | 2835251050 | 34450 | 34450 | 34450 | 34450 | 60 |
| 413 | 20230823 | 130700 | 2833184050 | 34500 | 34450 | 34500 | 34450 | 120 |
| 414 | 20230823 | 130600 | 2829049750 | 34450 | 34450 | 34450 | 34400 | 38 |
| 415 | 20230823 | 130500 | 2827742150 | 34450 | 34450 | 34500 | 34450 | 907 |
| 416 | 20230823 | 130400 | 2796493850 | 34450 | 34450 | 34450 | 34400 | 315 |
| 417 | 20230823 | 130300 | 2785653450 | 34450 | 34400 | 34450 | 34400 | 89 |
| 418 | 20230823 | 130200 | 2782591400 | 34450 | 34400 | 34450 | 34400 | 103 |
| 419 | 20230823 | 130100 | 2779045700 | 34400 | 34450 | 34450 | 34400 | 143 |
| 420 | 20230823 | 130000 | 2774124600 | 34450 | 34500 | 34500 | 34450 | 130 |
| 421 | 20230823 | 125900 | 2769646050 | 34450 | 34450 | 34450 | 34450 | 69 |
| 422 | 20230823 | 125800 | 2767269000 | 34500 | 34500 | 34500 | 34500 | 18 |
| 423 | 20230823 | 125700 | 2766648000 | 34450 | 34450 | 34450 | 34450 | 406 |
| 424 | 20230823 | 125600 | 2752661300 | 34450 | 34450 | 34500 | 34450 | 958 |
| 425 | 20230823 | 125500 | 2719658100 | 34450 | 34450 | 34450 | 34450 | 23 |
| 426 | 20230823 | 125400 | 2718865750 | 34450 | 34450 | 34450 | 34450 | 102 |
| 427 | 20230823 | 125300 | 2715351850 | 34450 | 34450 | 34450 | 34450 | 826 |
| 428 | 20230823 | 125200 | 2686896150 | 34450 | 34450 | 34450 | 34450 | 58 |
| 429 | 20230823 | 125100 | 2684898050 | 34500 | 34500 | 34500 | 34500 | 305 |
| 430 | 20230823 | 125000 | 2674375550 | 34500 | 34550 | 34550 | 34500 | 242 |
| 431 | 20230823 | 124900 | 2666026450 | 34550 | 34500 | 34550 | 34500 | 75 |
| 432 | 20230823 | 124800 | 2663438750 | 34500 | 34500 | 34500 | 34500 | 17 |
| 433 | 20230823 | 124700 | 2662852250 | 34550 | 34550 | 34550 | 34550 | 395 |
| 434 | 20230823 | 124600 | 2649205000 | 34600 | 34600 | 34600 | 34550 | 106 |
| 435 | 20230823 | 124500 | 2645542400 | 34600 | 34550 | 34600 | 34550 | 87 |
| 436 | 20230823 | 124400 | 2642535450 | 34550 | 34550 | 34550 | 34550 | 22 |
| 437 | 20230823 | 124300 | 2641775350 | 34600 | 34650 | 34700 | 34600 | 69 |
| 438 | 20230823 | 124200 | 2639384700 | 34700 | 34500 | 34700 | 34500 | 1536 |
| 439 | 20230823 | 124100 | 2586249100 | 34550 | 34500 | 34550 | 34500 | 285 |
| 440 | 20230823 | 124000 | 2576404050 | 34550 | 34500 | 34550 | 34500 | 169 |
| 441 | 20230823 | 123900 | 2570568300 | 34550 | 34500 | 34550 | 34500 | 8 |
| 442 | 20230823 | 123800 | 2570292250 | 34500 | 34500 | 34500 | 34500 | 126 |
| 443 | 20230823 | 123700 | 2565945250 | 34500 | 34550 | 34550 | 34500 | 141 |
| 444 | 20230823 | 123600 | 2561079700 | 34550 | 34550 | 34550 | 34500 | 42 |
| 445 | 20230823 | 123500 | 2559630250 | 34550 | 34550 | 34550 | 34550 | 241 |
| 446 | 20230823 | 123400 | 2551303700 | 34550 | 34450 | 34550 | 34450 | 789 |
| 447 | 20230823 | 123300 | 2524076000 | 34450 | 34450 | 34450 | 34450 | 66 |
| 448 | 20230823 | 123200 | 2521802300 | 34450 | 34450 | 34450 | 34450 | 91 |
| 449 | 20230823 | 123100 | 2518667350 | 34450 | 34450 | 34450 | 34450 | 92 |
| 450 | 20230823 | 123000 | 2515497950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 451 | 20230823 | 122900 | 2515497950 | 34500 | 34500 | 34500 | 34450 | 82 |
| 452 | 20230823 | 122800 | 2512671750 | 34450 | 34450 | 34450 | 34450 | 130 |
| 453 | 20230823 | 122700 | 2508193250 | 34450 | 34500 | 34500 | 34450 | 31 |
| 454 | 20230823 | 122600 | 2507124700 | 34500 | 34450 | 34500 | 34400 | 1315 |
| 455 | 20230823 | 122500 | 2461880050 | 34450 | 34450 | 34450 | 34450 | 7 |
| 456 | 20230823 | 122400 | 2461638900 | 34450 | 34400 | 34450 | 34400 | 41 |
| 457 | 20230823 | 122300 | 2460228350 | 34450 | 34400 | 34450 | 34400 | 67 |
| 458 | 20230823 | 122200 | 2457920550 | 34400 | 34450 | 34450 | 34400 | 69 |
| 459 | 20230823 | 122100 | 2455546900 | 34450 | 34400 | 34450 | 34400 | 65 |
| 460 | 20230823 | 122000 | 2453310650 | 34400 | 34450 | 34450 | 34400 | 140 |
| 461 | 20230823 | 121900 | 2448494500 | 34400 | 34400 | 34400 | 34400 | 110 |
| 462 | 20230823 | 121800 | 2444710500 | 34450 | 34400 | 34450 | 34400 | 21 |
| 463 | 20230823 | 121700 | 2443987100 | 34500 | 34450 | 34500 | 34450 | 62 |
| 464 | 20230823 | 121600 | 2441850800 | 34500 | 34450 | 34500 | 34450 | 32 |
| 465 | 20230823 | 121500 | 2440747500 | 34450 | 34450 | 34450 | 34450 | 154 |
| 466 | 20230823 | 121400 | 2435442200 | 34500 | 34500 | 34500 | 34500 | 2 |
| 467 | 20230823 | 121300 | 2435373200 | 34450 | 34450 | 34450 | 34450 | 145 |
| 468 | 20230823 | 121200 | 2430377950 | 34500 | 34500 | 34500 | 34450 | 81 |
| 469 | 20230823 | 121100 | 2427586250 | 34450 | 34450 | 34450 | 34450 | 22 |
| 470 | 20230823 | 121000 | 2426828350 | 34450 | 34500 | 34500 | 34450 | 97 |
| 471 | 20230823 | 120900 | 2423485750 | 34500 | 34500 | 34500 | 34500 | 2 |
| 472 | 20230823 | 120800 | 2423416750 | 34450 | 34500 | 34500 | 34450 | 215 |
| 473 | 20230823 | 120700 | 2416001650 | 34500 | 34500 | 34500 | 34500 | 9 |
| 474 | 20230823 | 120600 | 2415691150 | 34550 | 34550 | 34550 | 34550 | 29 |
| 475 | 20230823 | 120500 | 2414689200 | 34500 | 34400 | 34500 | 34400 | 659 |
| 476 | 20230823 | 120400 | 2391995800 | 34400 | 34450 | 34450 | 34400 | 795 |
| 477 | 20230823 | 120300 | 2364623400 | 34450 | 34500 | 34500 | 34450 | 397 |
| 478 | 20230823 | 120200 | 2350936650 | 34500 | 34500 | 34500 | 34500 | 143 |
| 479 | 20230823 | 120100 | 2346003150 | 34500 | 34500 | 34550 | 34500 | 130 |
| 480 | 20230823 | 120000 | 2341515200 | 34500 | 34500 | 34500 | 34500 | 723 |
| 481 | 20230823 | 115900 | 2316571700 | 34450 | 34450 | 34500 | 34450 | 95 |
| 482 | 20230823 | 115800 | 2313297450 | 34450 | 34450 | 34450 | 34450 | 88 |
| 483 | 20230823 | 115700 | 2310265850 | 34500 | 34500 | 34550 | 34500 | 235 |
| 484 | 20230823 | 115600 | 2302157200 | 34500 | 34500 | 34500 | 34500 | 78 |
| 485 | 20230823 | 115500 | 2299466200 | 34500 | 34500 | 34500 | 34500 | 30 |
| 486 | 20230823 | 115400 | 2298431200 | 34500 | 34500 | 34550 | 34450 | 252 |
| 487 | 20230823 | 115300 | 2289739550 | 34500 | 34500 | 34500 | 34500 | 168 |
| 488 | 20230823 | 115200 | 2283943550 | 34500 | 34450 | 34550 | 34450 | 180 |
| 489 | 20230823 | 115100 | 2277734300 | 34500 | 34450 | 34500 | 34450 | 260 |
| 490 | 20230823 | 115000 | 2268774100 | 34450 | 34450 | 34450 | 34450 | 303 |
| 491 | 20230823 | 114900 | 2258335750 | 34450 | 34450 | 34500 | 34450 | 774 |
| 492 | 20230823 | 114800 | 2231669600 | 34450 | 34500 | 34500 | 34400 | 1974 |
| 493 | 20230823 | 114700 | 2163643950 | 34550 | 34550 | 34550 | 34500 | 791 |
| 494 | 20230823 | 114600 | 2136333700 | 34550 | 34550 | 34600 | 34550 | 83 |
| 495 | 20230823 | 114500 | 2133464700 | 34550 | 34550 | 34550 | 34550 | 124 |
| 496 | 20230823 | 114400 | 2129180500 | 34550 | 34550 | 34550 | 34550 | 176 |
| 497 | 20230823 | 114300 | 2123099700 | 34550 | 34550 | 34600 | 34550 | 291 |
| 498 | 20230823 | 114200 | 2113045600 | 34550 | 34550 | 34550 | 34550 | 92 |
| 499 | 20230823 | 114100 | 2109867000 | 34550 | 34550 | 34550 | 34550 | 7 |
| 500 | 20230823 | 114000 | 2109625150 | 34600 | 34500 | 34600 | 34500 | 707 |
| 501 | 20230823 | 113900 | 2085200000 | 34500 | 34500 | 34500 | 34500 | 14 |
| 502 | 20230823 | 113800 | 2084717000 | 34500 | 34500 | 34550 | 34500 | 176 |
| 503 | 20230823 | 113700 | 2078640800 | 34500 | 34500 | 34500 | 34500 | 78 |
| 504 | 20230823 | 113600 | 2075949800 | 34500 | 34550 | 34550 | 34500 | 815 |
| 505 | 20230823 | 113500 | 2047827950 | 34600 | 34550 | 34600 | 34500 | 120 |
| 506 | 20230823 | 113400 | 2043683350 | 34550 | 34500 | 34550 | 34500 | 44 |
| 507 | 20230823 | 113300 | 2042164650 | 34500 | 34550 | 34550 | 34500 | 908 |
| 508 | 20230823 | 113200 | 2010828300 | 34600 | 34500 | 34600 | 34500 | 557 |
| 509 | 20230823 | 113100 | 1991591800 | 34500 | 34550 | 34550 | 34500 | 2683 |
| 510 | 20230823 | 113000 | 1899017450 | 34550 | 34550 | 34550 | 34550 | 56 |
| 511 | 20230823 | 112900 | 1897082650 | 34600 | 34550 | 34600 | 34550 | 46 |
| 512 | 20230823 | 112800 | 1895492150 | 34550 | 34550 | 34550 | 34550 | 55 |
| 513 | 20230823 | 112700 | 1893591900 | 34600 | 34550 | 34600 | 34550 | 33 |
| 514 | 20230823 | 112600 | 1892450500 | 34550 | 34550 | 34550 | 34550 | 137 |
| 515 | 20230823 | 112500 | 1887717150 | 34550 | 34550 | 34550 | 34550 | 23 |
| 516 | 20230823 | 112400 | 1886922500 | 34550 | 34550 | 34600 | 34550 | 210 |
| 517 | 20230823 | 112300 | 1879665800 | 34550 | 34550 | 34550 | 34550 | 94 |
| 518 | 20230823 | 112200 | 1876418100 | 34600 | 34600 | 34600 | 34600 | 99 |
| 519 | 20230823 | 112100 | 1872992700 | 34600 | 34600 | 34600 | 34550 | 159 |
| 520 | 20230823 | 112000 | 1867493100 | 34600 | 34550 | 34600 | 34500 | 1069 |
| 521 | 20230823 | 111900 | 1830555050 | 34550 | 34600 | 34600 | 34500 | 548 |
| 522 | 20230823 | 111800 | 1811621950 | 34650 | 34600 | 34650 | 34550 | 124 |
| 523 | 20230823 | 111700 | 1807333650 | 34600 | 34600 | 34600 | 34550 | 33 |
| 524 | 20230823 | 111600 | 1806193200 | 34600 | 34600 | 34650 | 34550 | 295 |
| 525 | 20230823 | 111500 | 1795990800 | 34600 | 34600 | 34600 | 34550 | 861 |
| 526 | 20230823 | 111400 | 1766236850 | 34600 | 34600 | 34600 | 34550 | 119 |
| 527 | 20230823 | 111300 | 1762120250 | 34600 | 34600 | 34600 | 34550 | 906 |
| 528 | 20230823 | 111200 | 1730778750 | 34600 | 34600 | 34600 | 34600 | 515 |
| 529 | 20230823 | 111100 | 1712959750 | 34600 | 34600 | 34600 | 34600 | 40 |
| 530 | 20230823 | 111000 | 1711575750 | 34650 | 34600 | 34650 | 34600 | 1235 |
| 531 | 20230823 | 110900 | 1668840850 | 34650 | 34650 | 34650 | 34650 | 392 |
| 532 | 20230823 | 110800 | 1655258050 | 34650 | 34700 | 34700 | 34650 | 115 |
| 533 | 20230823 | 110700 | 1651272000 | 34650 | 34650 | 34700 | 34650 | 98 |
| 534 | 20230823 | 110600 | 1647876250 | 34700 | 34700 | 34700 | 34700 | 1 |
| 535 | 20230823 | 110500 | 1647841550 | 34700 | 34650 | 34700 | 34650 | 119 |
| 536 | 20230823 | 110400 | 1643716800 | 34650 | 34650 | 34650 | 34650 | 43 |
| 537 | 20230823 | 110300 | 1642226850 | 34650 | 34700 | 34700 | 34650 | 329 |
| 538 | 20230823 | 110200 | 1630825100 | 34750 | 34700 | 34750 | 34700 | 169 |
| 539 | 20230823 | 110100 | 1624960550 | 34700 | 34700 | 34700 | 34700 | 67 |
| 540 | 20230823 | 110000 | 1622635650 | 34700 | 34750 | 34750 | 34700 | 105 |
| 541 | 20230823 | 105900 | 1618991100 | 34750 | 34700 | 34750 | 34650 | 310 |
| 542 | 20230823 | 105800 | 1608224200 | 34700 | 34650 | 34700 | 34650 | 173 |
| 543 | 20230823 | 105700 | 1602227600 | 34650 | 34650 | 34700 | 34650 | 219 |
| 544 | 20230823 | 105600 | 1594637650 | 34650 | 34650 | 34700 | 34650 | 496 |
| 545 | 20230823 | 105500 | 1577451100 | 34650 | 34650 | 34700 | 34650 | 1363 |
| 546 | 20230823 | 105400 | 1530222500 | 34700 | 34750 | 34750 | 34650 | 183 |
| 547 | 20230823 | 105300 | 1523872000 | 34750 | 34700 | 34750 | 34700 | 118 |
| 548 | 20230823 | 105200 | 1519777300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 549 | 20230823 | 105100 | 1519777300 | 34750 | 34700 | 34750 | 34700 | 115 |
| 550 | 20230823 | 105000 | 1515784400 | 34750 | 34700 | 34750 | 34700 | 72 |
| 551 | 20230823 | 104900 | 1513285700 | 34700 | 34700 | 34750 | 34700 | 394 |
| 552 | 20230823 | 104800 | 1499613350 | 34700 | 34750 | 34750 | 34650 | 1547 |
| 553 | 20230823 | 104700 | 1445929850 | 34700 | 34800 | 34800 | 34700 | 45 |
| 554 | 20230823 | 104600 | 1444367850 | 34800 | 34750 | 34800 | 34750 | 101 |
| 555 | 20230823 | 104500 | 1440856050 | 34750 | 34750 | 34750 | 34750 | 222 |
| 556 | 20230823 | 104400 | 1433141550 | 34750 | 34750 | 34750 | 34750 | 120 |
| 557 | 20230823 | 104300 | 1428971550 | 34800 | 34800 | 34800 | 34800 | 45 |
| 558 | 20230823 | 104200 | 1427405550 | 34750 | 34800 | 34800 | 34750 | 945 |
| 559 | 20230823 | 104100 | 1394557500 | 34800 | 34800 | 34800 | 34750 | 1771 |
| 560 | 20230823 | 104000 | 1332997500 | 34800 | 34750 | 34850 | 34750 | 741 |
| 561 | 20230823 | 103900 | 1307209150 | 34750 | 34750 | 34750 | 34750 | 55 |
| 562 | 20230823 | 103800 | 1305297900 | 34750 | 34750 | 34800 | 34750 | 183 |
| 563 | 20230823 | 103700 | 1298936100 | 34800 | 34800 | 34850 | 34750 | 1375 |
| 564 | 20230823 | 103600 | 1251090750 | 34800 | 34800 | 34800 | 34800 | 21 |
| 565 | 20230823 | 103500 | 1250359950 | 34800 | 34850 | 34850 | 34800 | 114 |
| 566 | 20230823 | 103400 | 1246390200 | 34850 | 34800 | 34850 | 34800 | 15 |
| 567 | 20230823 | 103300 | 1245868150 | 34800 | 34800 | 34850 | 34800 | 51 |
| 568 | 20230823 | 103200 | 1244093300 | 34850 | 34800 | 34850 | 34800 | 123 |
| 569 | 20230823 | 103100 | 1239810600 | 34850 | 34850 | 34850 | 34850 | 15 |
| 570 | 20230823 | 103000 | 1239287850 | 34850 | 34800 | 34850 | 34800 | 194 |
| 571 | 20230823 | 102900 | 1232536150 | 34850 | 34850 | 34850 | 34850 | 50 |
| 572 | 20230823 | 102800 | 1230793650 | 34850 | 34850 | 34850 | 34800 | 187 |
| 573 | 20230823 | 102700 | 1224281800 | 34850 | 34800 | 34850 | 34800 | 1054 |
| 574 | 20230823 | 102600 | 1187599850 | 34800 | 34800 | 34800 | 34750 | 921 |
| 575 | 20230823 | 102500 | 1155550000 | 34800 | 34800 | 34800 | 34800 | 276 |
| 576 | 20230823 | 102400 | 1145945200 | 34850 | 34800 | 34850 | 34800 | 65 |
| 577 | 20230823 | 102300 | 1143680550 | 34800 | 34850 | 34850 | 34800 | 323 |
| 578 | 20230823 | 102200 | 1132432250 | 34850 | 34850 | 34900 | 34850 | 119 |
| 579 | 20230823 | 102100 | 1128285000 | 34850 | 34950 | 34950 | 34850 | 453 |
| 580 | 20230823 | 102000 | 1112481700 | 34900 | 34900 | 35000 | 34900 | 270 |
| 581 | 20230823 | 101900 | 1103054650 | 34900 | 34950 | 35000 | 34900 | 312 |
| 582 | 20230823 | 101800 | 1092157200 | 35050 | 34800 | 35050 | 34800 | 348 |
| 583 | 20230823 | 101700 | 1080013150 | 34800 | 34850 | 34850 | 34800 | 98 |
| 584 | 20230823 | 101600 | 1076597900 | 34800 | 34900 | 34900 | 34800 | 209 |
| 585 | 20230823 | 101500 | 1069314350 | 34900 | 34750 | 34900 | 34750 | 205 |
| 586 | 20230823 | 101400 | 1062176950 | 34750 | 34750 | 34800 | 34750 | 57 |
| 587 | 20230823 | 101300 | 1060196150 | 34800 | 34750 | 34800 | 34750 | 791 |
| 588 | 20230823 | 101200 | 1032703550 | 34750 | 34800 | 34800 | 34750 | 80 |
| 589 | 20230823 | 101100 | 1029921750 | 34800 | 34800 | 34800 | 34750 | 375 |
| 590 | 20230823 | 101000 | 1016876850 | 34850 | 34850 | 34850 | 34850 | 74 |
| 591 | 20230823 | 100900 | 1014297950 | 34800 | 34800 | 34850 | 34750 | 380 |
| 592 | 20230823 | 100800 | 1001070900 | 34850 | 34750 | 34850 | 34750 | 4 |
| 593 | 20230823 | 100700 | 1000931750 | 34800 | 34750 | 34800 | 34750 | 189 |
| 594 | 20230823 | 100600 | 994357350 | 34750 | 34750 | 34750 | 34750 | 23 |
| 595 | 20230823 | 100500 | 993558100 | 34750 | 34800 | 34850 | 34750 | 198 |
| 596 | 20230823 | 100400 | 986664700 | 34850 | 34750 | 34850 | 34750 | 527 |
| 597 | 20230823 | 100300 | 968330900 | 34750 | 34800 | 34800 | 34700 | 136 |
| 598 | 20230823 | 100200 | 963606350 | 34750 | 34750 | 34800 | 34750 | 1041 |
| 599 | 20230823 | 100100 | 927386550 | 34750 | 34750 | 34750 | 34700 | 154 |
| 600 | 20230823 | 100000 | 922035400 | 34750 | 34800 | 34800 | 34750 | 630 |
| 601 | 20230823 | 095900 | 900142850 | 34800 | 34800 | 34800 | 34800 | 333 |
| 602 | 20230823 | 095800 | 888554450 | 34800 | 34800 | 34800 | 34800 | 147 |
| 603 | 20230823 | 095700 | 883438850 | 34850 | 34850 | 34850 | 34800 | 139 |
| 604 | 20230823 | 095600 | 878597200 | 34800 | 34800 | 34850 | 34800 | 265 |
| 605 | 20230823 | 095500 | 869372000 | 34800 | 34800 | 34800 | 34800 | 102 |
| 606 | 20230823 | 095400 | 865822400 | 34850 | 34850 | 34900 | 34850 | 85 |
| 607 | 20230823 | 095300 | 862859850 | 34850 | 34850 | 34850 | 34800 | 124 |
| 608 | 20230823 | 095200 | 858541350 | 34850 | 34850 | 34900 | 34850 | 192 |
| 609 | 20230823 | 095100 | 851848200 | 34850 | 34850 | 34850 | 34850 | 115 |
| 610 | 20230823 | 095000 | 847840450 | 34850 | 34900 | 34900 | 34850 | 234 |
| 611 | 20230823 | 094900 | 839683800 | 34850 | 34950 | 34950 | 34800 | 1060 |
| 612 | 20230823 | 094800 | 802757200 | 34950 | 34900 | 34950 | 34900 | 137 |
| 613 | 20230823 | 094700 | 797970450 | 34900 | 34950 | 34950 | 34900 | 44 |
| 614 | 20230823 | 094600 | 796434300 | 34950 | 34950 | 34950 | 34950 | 229 |
| 615 | 20230823 | 094500 | 788430750 | 35000 | 34950 | 35000 | 34950 | 173 |
| 616 | 20230823 | 094400 | 782380950 | 34950 | 34950 | 35000 | 34950 | 118 |
| 617 | 20230823 | 094300 | 778254800 | 34950 | 34950 | 34950 | 34950 | 273 |
| 618 | 20230823 | 094200 | 768713450 | 35000 | 35000 | 35000 | 34950 | 247 |
| 619 | 20230823 | 094100 | 760070750 | 35000 | 35000 | 35000 | 35000 | 507 |
| 620 | 20230823 | 094000 | 742325750 | 35050 | 35050 | 35050 | 35050 | 71 |
| 621 | 20230823 | 093900 | 739837200 | 35050 | 35000 | 35050 | 35000 | 60 |
| 622 | 20230823 | 093800 | 737737100 | 35000 | 35050 | 35050 | 35000 | 477 |
| 623 | 20230823 | 093700 | 721023150 | 35000 | 35000 | 35000 | 35000 | 111 |
| 624 | 20230823 | 093600 | 717138150 | 35050 | 35050 | 35050 | 35050 | 167 |
| 625 | 20230823 | 093500 | 711284800 | 35050 | 35100 | 35150 | 35050 | 213 |
| 626 | 20230823 | 093400 | 703808200 | 35150 | 35150 | 35150 | 35150 | 5 |
| 627 | 20230823 | 093300 | 703632450 | 35200 | 35100 | 35200 | 35100 | 143 |
| 628 | 20230823 | 093200 | 698608900 | 35100 | 35000 | 35100 | 35000 | 979 |
| 629 | 20230823 | 093100 | 664297950 | 35000 | 35050 | 35050 | 35000 | 99 |
| 630 | 20230823 | 093000 | 660832850 | 35050 | 35050 | 35100 | 35000 | 379 |
| 631 | 20230823 | 092900 | 647554250 | 35050 | 35100 | 35100 | 35050 | 88 |
| 632 | 20230823 | 092800 | 644467800 | 35150 | 35100 | 35150 | 35100 | 578 |
| 633 | 20230823 | 092700 | 624165500 | 35050 | 35050 | 35100 | 35050 | 100 |
| 634 | 20230823 | 092600 | 620657650 | 35050 | 35150 | 35150 | 35050 | 944 |
| 635 | 20230823 | 092500 | 587532950 | 35150 | 35150 | 35150 | 35100 | 106 |
| 636 | 20230823 | 092400 | 583809850 | 35150 | 35200 | 35200 | 35150 | 196 |
| 637 | 20230823 | 092300 | 576919450 | 35200 | 35200 | 35250 | 35200 | 528 |
| 638 | 20230823 | 092200 | 558310250 | 35200 | 35200 | 35200 | 35100 | 2488 |
| 639 | 20230823 | 092100 | 470883100 | 35150 | 35200 | 35200 | 35150 | 898 |
| 640 | 20230823 | 092000 | 439315050 | 35200 | 35200 | 35250 | 35150 | 197 |
| 641 | 20230823 | 091900 | 432376800 | 35200 | 35200 | 35200 | 35200 | 228 |
| 642 | 20230823 | 091800 | 424351200 | 35200 | 35200 | 35250 | 35200 | 336 |
| 643 | 20230823 | 091700 | 412512400 | 35150 | 35200 | 35200 | 35150 | 110 |
| 644 | 20230823 | 091600 | 408645800 | 35200 | 35250 | 35250 | 35200 | 164 |
| 645 | 20230823 | 091500 | 402867250 | 35250 | 35100 | 35300 | 35100 | 709 |
| 646 | 20230823 | 091400 | 377901700 | 35100 | 35250 | 35250 | 34950 | 1184 |
| 647 | 20230823 | 091300 | 336395200 | 35150 | 35050 | 35200 | 35050 | 263 |
| 648 | 20230823 | 091200 | 327152200 | 35050 | 35100 | 35100 | 35050 | 167 |
| 649 | 20230823 | 091100 | 321298350 | 35150 | 35100 | 35150 | 35100 | 303 |
| 650 | 20230823 | 091000 | 310660200 | 35100 | 35100 | 35300 | 35050 | 590 |
| 651 | 20230823 | 090900 | 289930800 | 35100 | 35350 | 35400 | 35100 | 1218 |
| 652 | 20230823 | 090800 | 246897100 | 35350 | 35250 | 35350 | 35200 | 688 |
| 653 | 20230823 | 090700 | 222619650 | 35200 | 35050 | 35200 | 35000 | 572 |
| 654 | 20230823 | 090600 | 202544050 | 34950 | 35000 | 35100 | 34950 | 353 |
| 655 | 20230823 | 090500 | 190181350 | 35000 | 35150 | 35200 | 35000 | 561 |
| 656 | 20230823 | 090400 | 170499200 | 35150 | 35200 | 35250 | 35150 | 583 |
| 657 | 20230823 | 090300 | 149992900 | 35200 | 35200 | 35300 | 35200 | 444 |
| 658 | 20230823 | 090200 | 134348950 | 35100 | 35100 | 35350 | 35100 | 568 |
| 659 | 20230823 | 090100 | 114333600 | 35200 | 35000 | 35350 | 34800 | 1490 |
| 660 | 20230823 | 090000 | 62118600 | 34950 | 34800 | 35100 | 34800 | 1781 |