37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 201800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 3 | 20230823 | 201700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230823 | 201600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230823 | 201500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230823 | 201400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230823 | 201300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230823 | 201200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230823 | 201100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230823 | 201000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230823 | 200900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230823 | 200800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230823 | 200700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230823 | 200600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230823 | 200500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230823 | 200400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230823 | 200300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230823 | 200200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230823 | 200100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230823 | 200000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230823 | 195900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230823 | 195800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230823 | 195700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230823 | 195600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230823 | 195500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230823 | 195400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230823 | 195300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230823 | 195200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230823 | 195100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230823 | 195000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230823 | 194900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230823 | 194800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 33 | 20230823 | 194700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230823 | 194600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230823 | 194500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230823 | 194400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230823 | 194300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230823 | 194200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230823 | 194100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230823 | 194000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230823 | 193900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230823 | 193800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230823 | 193700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230823 | 193600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230823 | 193500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230823 | 193400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230823 | 193300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230823 | 193200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230823 | 193100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230823 | 193000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230823 | 192900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230823 | 192800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230823 | 192700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230823 | 192600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230823 | 192500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230823 | 192400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230823 | 192300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230823 | 192200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230823 | 192100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230823 | 192000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230823 | 191900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230823 | 191800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 63 | 20230823 | 191700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230823 | 191600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230823 | 191500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230823 | 191400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230823 | 191300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230823 | 191200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230823 | 191100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230823 | 191000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230823 | 190900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230823 | 190800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230823 | 190700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230823 | 190600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230823 | 190500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230823 | 190400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230823 | 190300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230823 | 190200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230823 | 190100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230823 | 190000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230823 | 185900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230823 | 185800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230823 | 185700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230823 | 185600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230823 | 185500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230823 | 185400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230823 | 185300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230823 | 185200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230823 | 185100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230823 | 185000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230823 | 184900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230823 | 184800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 93 | 20230823 | 184700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230823 | 184600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230823 | 184500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230823 | 184400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230823 | 184300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230823 | 184200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230823 | 184100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230823 | 184000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230823 | 183900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230823 | 183800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230823 | 183700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230823 | 183600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230823 | 183500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230823 | 183400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230823 | 183300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230823 | 183200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230823 | 183100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230823 | 183000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230823 | 182900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230823 | 182800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230823 | 182700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230823 | 182600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230823 | 182500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230823 | 182400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230823 | 182300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230823 | 182200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230823 | 182100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230823 | 182000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230823 | 181900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230823 | 181800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 123 | 20230823 | 181700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230823 | 181600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230823 | 181500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230823 | 181400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230823 | 181300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230823 | 181200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230823 | 181100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230823 | 181000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230823 | 180900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230823 | 180800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230823 | 180700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230823 | 180600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230823 | 180500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230823 | 180400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230823 | 180300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230823 | 180200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230823 | 180100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230823 | 180000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230823 | 175900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230823 | 175800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230823 | 175700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230823 | 175600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230823 | 175500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230823 | 175400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230823 | 175300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230823 | 175200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230823 | 175100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230823 | 175000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230823 | 174900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230823 | 174800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 153 | 20230823 | 174700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230823 | 174600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230823 | 174500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230823 | 174400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230823 | 174300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230823 | 174200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230823 | 174100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230823 | 174000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230823 | 173900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230823 | 173800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230823 | 173700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230823 | 173600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230823 | 173500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230823 | 173400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230823 | 173300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230823 | 173200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230823 | 173100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230823 | 173000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230823 | 172900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230823 | 172800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230823 | 172700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230823 | 172600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230823 | 172500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230823 | 172400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230823 | 172300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230823 | 172200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230823 | 172100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230823 | 172000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230823 | 171900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230823 | 171800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 183 | 20230823 | 171700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230823 | 171600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230823 | 171500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230823 | 171400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230823 | 171300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230823 | 171200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230823 | 171100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230823 | 171000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230823 | 170900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230823 | 170800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230823 | 170700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230823 | 170600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230823 | 170500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230823 | 170400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230823 | 170300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230823 | 170200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230823 | 170100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230823 | 170000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230823 | 165900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230823 | 165800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230823 | 165700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230823 | 165600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230823 | 165500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230823 | 165400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230823 | 165300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230823 | 165200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230823 | 165100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230823 | 165000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230823 | 164900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230823 | 164800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 213 | 20230823 | 164700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230823 | 164600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230823 | 164500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230823 | 164400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230823 | 164300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230823 | 164200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230823 | 164100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230823 | 164000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230823 | 163900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230823 | 163800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230823 | 163700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230823 | 163600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230823 | 163500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230823 | 163400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20230823 | 163300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20230823 | 163200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20230823 | 163100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20230823 | 163000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20230823 | 162900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20230823 | 162800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20230823 | 162700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20230823 | 162600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20230823 | 162500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20230823 | 162400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20230823 | 162300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20230823 | 162200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20230823 | 162100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20230823 | 162000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20230823 | 161900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20230823 | 161800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 243 | 20230823 | 161700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20230823 | 161600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20230823 | 161500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20230823 | 161400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20230823 | 161300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20230823 | 161200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20230823 | 161100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20230823 | 161000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20230823 | 160900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20230823 | 160800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20230823 | 160700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20230823 | 160600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20230823 | 160500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20230823 | 160400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20230823 | 160300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20230823 | 160200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20230823 | 160100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20230823 | 160000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20230823 | 155900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20230823 | 155800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20230823 | 155700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20230823 | 155600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20230823 | 155500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20230823 | 155400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20230823 | 155300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20230823 | 155200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20230823 | 155100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20230823 | 155000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20230823 | 154900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20230823 | 154800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 273 | 20230823 | 154700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20230823 | 154600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20230823 | 154500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20230823 | 154400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20230823 | 154300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20230823 | 154200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20230823 | 154100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20230823 | 154000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20230823 | 153900 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20230823 | 153800 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20230823 | 153700 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20230823 | 153600 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20230823 | 153500 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20230823 | 153400 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20230823 | 153300 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 288 | 20230823 | 153200 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 289 | 20230823 | 153100 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 290 | 20230823 | 153000 | 44476948500 | 24900 | 24900 | 24900 | 24900 | 31892 |
| 291 | 20230823 | 152900 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20230823 | 152800 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20230823 | 152700 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20230823 | 152600 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 295 | 20230823 | 152500 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 296 | 20230823 | 152400 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 297 | 20230823 | 152300 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20230823 | 152200 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 299 | 20230823 | 152100 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 300 | 20230823 | 152000 | 43682837700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 301 | 20230823 | 151900 | 43682837700 | 24850 | 24700 | 24950 | 24700 | 10476 |
| 302 | 20230823 | 151800 | 43423317200 | 24650 | 24500 | 24700 | 24450 | 9248 |
| 303 | 20230823 | 151700 | 43195947300 | 24500 | 24550 | 24650 | 24450 | 12826 |
| 304 | 20230823 | 151600 | 42881795400 | 24600 | 24650 | 24700 | 24500 | 13065 |
| 305 | 20230823 | 151500 | 42560789050 | 24600 | 24700 | 24700 | 24600 | 2662 |
| 306 | 20230823 | 151400 | 42495157800 | 24700 | 24700 | 24750 | 24600 | 4095 |
| 307 | 20230823 | 151300 | 42394309050 | 24700 | 24650 | 24750 | 24550 | 7753 |
| 308 | 20230823 | 151200 | 42203538250 | 24650 | 24650 | 24800 | 24600 | 4154 |
| 309 | 20230823 | 151100 | 42101137400 | 24650 | 24750 | 24800 | 24600 | 12123 |
| 310 | 20230823 | 151000 | 41801833450 | 24750 | 24800 | 24850 | 24750 | 11395 |
| 311 | 20230823 | 150900 | 41519194100 | 24800 | 24900 | 24950 | 24800 | 6977 |
| 312 | 20230823 | 150800 | 41345715750 | 24950 | 24900 | 24950 | 24850 | 1297 |
| 313 | 20230823 | 150700 | 41313427450 | 24900 | 24950 | 24950 | 24800 | 6291 |
| 314 | 20230823 | 150600 | 41156965400 | 24850 | 24900 | 24950 | 24850 | 5619 |
| 315 | 20230823 | 150500 | 41017220200 | 24900 | 24900 | 24900 | 24850 | 2533 |
| 316 | 20230823 | 150400 | 40954197300 | 24850 | 24800 | 24900 | 24800 | 3186 |
| 317 | 20230823 | 150300 | 40875037100 | 24850 | 24800 | 24850 | 24800 | 4478 |
| 318 | 20230823 | 150200 | 40763968250 | 24800 | 24800 | 24800 | 24750 | 2050 |
| 319 | 20230823 | 150100 | 40713138350 | 24750 | 24800 | 24800 | 24700 | 5295 |
| 320 | 20230823 | 150000 | 40582152150 | 24800 | 24850 | 24900 | 24800 | 5168 |
| 321 | 20230823 | 145900 | 40453950900 | 24850 | 24900 | 24950 | 24800 | 4502 |
| 322 | 20230823 | 145800 | 40341965050 | 24950 | 24950 | 25000 | 24900 | 2358 |
| 323 | 20230823 | 145700 | 40283112900 | 24950 | 25050 | 25100 | 24950 | 8559 |
| 324 | 20230823 | 145600 | 40068807150 | 25050 | 24900 | 25050 | 24900 | 6103 |
| 325 | 20230823 | 145500 | 39916475350 | 24900 | 24750 | 24900 | 24750 | 4927 |
| 326 | 20230823 | 145400 | 39794165150 | 24750 | 24650 | 24750 | 24650 | 6419 |
| 327 | 20230823 | 145300 | 39635669050 | 24650 | 24550 | 24650 | 24550 | 2196 |
| 328 | 20230823 | 145200 | 39581653000 | 24550 | 24450 | 24600 | 24450 | 8658 |
| 329 | 20230823 | 145100 | 39369504350 | 24500 | 24550 | 24550 | 24450 | 6452 |
| 330 | 20230823 | 145000 | 39211459300 | 24550 | 24700 | 24700 | 24450 | 27330 |
| 331 | 20230823 | 144900 | 38541128400 | 24650 | 24700 | 24700 | 24600 | 5145 |
| 332 | 20230823 | 144800 | 38414379950 | 24700 | 24700 | 24700 | 24650 | 1889 |
| 333 | 20230823 | 144700 | 38367792400 | 24650 | 24750 | 24750 | 24600 | 2303 |
| 334 | 20230823 | 144600 | 38310996150 | 24750 | 24650 | 24750 | 24650 | 2542 |
| 335 | 20230823 | 144500 | 38248281750 | 24600 | 24650 | 24700 | 24500 | 6746 |
| 336 | 20230823 | 144400 | 38082554150 | 24700 | 24550 | 24700 | 24550 | 7678 |
| 337 | 20230823 | 144300 | 37893933700 | 24600 | 24650 | 24650 | 24550 | 6227 |
| 338 | 20230823 | 144200 | 37740827300 | 24650 | 24800 | 24800 | 24600 | 14289 |
| 339 | 20230823 | 144100 | 37388501150 | 24800 | 24800 | 24800 | 24750 | 2259 |
| 340 | 20230823 | 144000 | 37332577050 | 24800 | 24800 | 24850 | 24750 | 6609 |
| 341 | 20230823 | 143900 | 37168728400 | 24800 | 24700 | 24800 | 24650 | 4377 |
| 342 | 20230823 | 143800 | 37060423500 | 24700 | 24650 | 24750 | 24650 | 3414 |
| 343 | 20230823 | 143700 | 36976111300 | 24700 | 24750 | 24750 | 24600 | 3770 |
| 344 | 20230823 | 143600 | 36883170500 | 24650 | 24750 | 24750 | 24650 | 6030 |
| 345 | 20230823 | 143500 | 36734373050 | 24700 | 24800 | 24800 | 24650 | 7496 |
| 346 | 20230823 | 143400 | 36549207150 | 24750 | 24850 | 24900 | 24750 | 16286 |
| 347 | 20230823 | 143300 | 36145354050 | 24900 | 25000 | 25000 | 24900 | 6381 |
| 348 | 20230823 | 143200 | 35986377500 | 24950 | 24950 | 25050 | 24900 | 3210 |
| 349 | 20230823 | 143100 | 35906306050 | 24900 | 25000 | 25050 | 24900 | 6274 |
| 350 | 20230823 | 143000 | 35749644500 | 25050 | 25000 | 25100 | 25000 | 3015 |
| 351 | 20230823 | 142900 | 35674178700 | 25000 | 25000 | 25000 | 24950 | 1376 |
| 352 | 20230823 | 142800 | 35639807150 | 24950 | 24950 | 24950 | 24900 | 1319 |
| 353 | 20230823 | 142700 | 35606907800 | 24950 | 24950 | 24950 | 24900 | 355 |
| 354 | 20230823 | 142600 | 35598053900 | 24900 | 24950 | 25000 | 24900 | 1075 |
| 355 | 20230823 | 142500 | 35571217650 | 24950 | 24900 | 25050 | 24850 | 9133 |
| 356 | 20230823 | 142400 | 35343186350 | 24950 | 25000 | 25000 | 24800 | 11684 |
| 357 | 20230823 | 142300 | 35052424650 | 25000 | 24950 | 25000 | 24900 | 2752 |
| 358 | 20230823 | 142200 | 34983769400 | 24950 | 24950 | 25000 | 24900 | 3695 |
| 359 | 20230823 | 142100 | 34891594100 | 24950 | 25000 | 25000 | 24950 | 2692 |
| 360 | 20230823 | 142000 | 34824401050 | 25000 | 24950 | 25000 | 24950 | 1470 |
| 361 | 20230823 | 141900 | 34787706250 | 24950 | 24950 | 25000 | 24900 | 2990 |
| 362 | 20230823 | 141800 | 34713199100 | 24950 | 25050 | 25100 | 24950 | 1600 |
| 363 | 20230823 | 141700 | 34673192200 | 25100 | 25000 | 25100 | 24950 | 2024 |
| 364 | 20230823 | 141600 | 34622620100 | 25050 | 25000 | 25050 | 24950 | 1837 |
| 365 | 20230823 | 141500 | 34576718150 | 25000 | 24900 | 25000 | 24900 | 1980 |
| 366 | 20230823 | 141400 | 34527334150 | 24900 | 24950 | 24950 | 24900 | 2461 |
| 367 | 20230823 | 141300 | 34466052100 | 24950 | 24950 | 24950 | 24900 | 690 |
| 368 | 20230823 | 141200 | 34448853650 | 24950 | 25000 | 25000 | 24900 | 2636 |
| 369 | 20230823 | 141100 | 34383143100 | 24950 | 24950 | 25000 | 24950 | 1531 |
| 370 | 20230823 | 141000 | 34344944550 | 24950 | 25000 | 25000 | 24950 | 637 |
| 371 | 20230823 | 140900 | 34329030400 | 25000 | 25000 | 25050 | 24950 | 388 |
| 372 | 20230823 | 140800 | 34319335350 | 25050 | 25000 | 25050 | 24950 | 386 |
| 373 | 20230823 | 140700 | 34309684850 | 25000 | 25050 | 25050 | 24950 | 1154 |
| 374 | 20230823 | 140600 | 34280833750 | 25000 | 25050 | 25050 | 25000 | 354 |
| 375 | 20230823 | 140500 | 34271982200 | 25050 | 25000 | 25050 | 24950 | 1497 |
| 376 | 20230823 | 140400 | 34234548150 | 25000 | 24950 | 25000 | 24950 | 1973 |
| 377 | 20230823 | 140300 | 34185260300 | 24900 | 24850 | 24900 | 24800 | 6694 |
| 378 | 20230823 | 140200 | 34018862400 | 24850 | 24900 | 24950 | 24800 | 4019 |
| 379 | 20230823 | 140100 | 33918961600 | 25000 | 25050 | 25050 | 24850 | 10578 |
| 380 | 20230823 | 140000 | 33655447300 | 25000 | 25050 | 25050 | 25000 | 1304 |
| 381 | 20230823 | 135900 | 33622817950 | 25050 | 25050 | 25050 | 25000 | 534 |
| 382 | 20230823 | 135800 | 33609454000 | 25050 | 25100 | 25100 | 25000 | 1441 |
| 383 | 20230823 | 135700 | 33573400400 | 25050 | 25150 | 25150 | 25000 | 2429 |
| 384 | 20230823 | 135600 | 33512537800 | 25150 | 25100 | 25150 | 25100 | 1321 |
| 385 | 20230823 | 135500 | 33479349300 | 25100 | 25000 | 25100 | 25000 | 3722 |
| 386 | 20230823 | 135400 | 33386152250 | 25000 | 25000 | 25050 | 25000 | 695 |
| 387 | 20230823 | 135300 | 33368750000 | 25050 | 25000 | 25050 | 25000 | 784 |
| 388 | 20230823 | 135200 | 33349123900 | 25050 | 25050 | 25050 | 25000 | 212 |
| 389 | 20230823 | 135100 | 33343823150 | 25050 | 25000 | 25050 | 25000 | 1031 |
| 390 | 20230823 | 135000 | 33318022100 | 25000 | 25000 | 25050 | 24950 | 1729 |
| 391 | 20230823 | 134900 | 33274791700 | 25000 | 24900 | 25000 | 24900 | 3672 |
| 392 | 20230823 | 134800 | 33183077150 | 24950 | 24900 | 24950 | 24850 | 7074 |
| 393 | 20230823 | 134700 | 33006890150 | 24950 | 25000 | 25000 | 24850 | 8915 |
| 394 | 20230823 | 134600 | 32784892200 | 25000 | 24950 | 25000 | 24900 | 3519 |
| 395 | 20230823 | 134500 | 32697100050 | 25000 | 25000 | 25050 | 24950 | 733 |
| 396 | 20230823 | 134400 | 32678773950 | 25050 | 24950 | 25050 | 24950 | 1823 |
| 397 | 20230823 | 134300 | 32633194000 | 24950 | 25100 | 25100 | 24950 | 2723 |
| 398 | 20230823 | 134200 | 32565066750 | 25100 | 25000 | 25150 | 25000 | 2885 |
| 399 | 20230823 | 134100 | 32492828100 | 25000 | 25000 | 25000 | 24900 | 9456 |
| 400 | 20230823 | 134000 | 32256947250 | 24950 | 25000 | 25000 | 24950 | 3007 |
| 401 | 20230823 | 133900 | 32181891450 | 25000 | 25100 | 25100 | 24950 | 22227 |
| 402 | 20230823 | 133800 | 31625871550 | 25100 | 25100 | 25150 | 25050 | 1284 |
| 403 | 20230823 | 133700 | 31593697650 | 25100 | 25100 | 25100 | 25050 | 3032 |
| 404 | 20230823 | 133600 | 31517619450 | 25150 | 25150 | 25200 | 25100 | 1478 |
| 405 | 20230823 | 133500 | 31480451050 | 25100 | 25100 | 25200 | 25100 | 1672 |
| 406 | 20230823 | 133400 | 31438397500 | 25150 | 25150 | 25200 | 25150 | 442 |
| 407 | 20230823 | 133300 | 31427281150 | 25200 | 25200 | 25200 | 25100 | 1032 |
| 408 | 20230823 | 133200 | 31401348800 | 25200 | 25150 | 25200 | 25100 | 3420 |
| 409 | 20230823 | 133100 | 31315350300 | 25150 | 25150 | 25150 | 25100 | 676 |
| 410 | 20230823 | 133000 | 31298369300 | 25100 | 25050 | 25100 | 25050 | 1310 |
| 411 | 20230823 | 132900 | 31265489050 | 25100 | 25100 | 25100 | 25050 | 2433 |
| 412 | 20230823 | 132800 | 31204510300 | 25100 | 25100 | 25100 | 25050 | 2292 |
| 413 | 20230823 | 132700 | 31147039600 | 25050 | 25100 | 25100 | 25050 | 788 |
| 414 | 20230823 | 132600 | 31127280600 | 25050 | 25050 | 25100 | 25050 | 4537 |
| 415 | 20230823 | 132500 | 31013624350 | 25000 | 25100 | 25100 | 25000 | 5103 |
| 416 | 20230823 | 132400 | 30885801100 | 25100 | 25050 | 25100 | 25000 | 3645 |
| 417 | 20230823 | 132300 | 30794497400 | 25050 | 25100 | 25100 | 25000 | 4237 |
| 418 | 20230823 | 132200 | 30688374000 | 25050 | 25050 | 25100 | 25050 | 2853 |
| 419 | 20230823 | 132100 | 30616867700 | 25100 | 25100 | 25150 | 25100 | 3754 |
| 420 | 20230823 | 132000 | 30522616600 | 25150 | 25200 | 25200 | 25150 | 1614 |
| 421 | 20230823 | 131900 | 30482018700 | 25150 | 25200 | 25200 | 25150 | 1119 |
| 422 | 20230823 | 131800 | 30453853500 | 25200 | 25150 | 25200 | 25150 | 2694 |
| 423 | 20230823 | 131700 | 30386013150 | 25200 | 25150 | 25200 | 25150 | 537 |
| 424 | 20230823 | 131600 | 30372495400 | 25150 | 25200 | 25200 | 25150 | 872 |
| 425 | 20230823 | 131500 | 30350561550 | 25200 | 25250 | 25250 | 25150 | 2588 |
| 426 | 20230823 | 131400 | 30285352250 | 25250 | 25250 | 25300 | 25200 | 755 |
| 427 | 20230823 | 131300 | 30266290700 | 25300 | 25350 | 25400 | 25250 | 2265 |
| 428 | 20230823 | 131200 | 30208958650 | 25350 | 25300 | 25400 | 25250 | 5752 |
| 429 | 20230823 | 131100 | 30063148700 | 25300 | 25200 | 25300 | 25200 | 2063 |
| 430 | 20230823 | 131000 | 30011127700 | 25150 | 25150 | 25200 | 25150 | 1839 |
| 431 | 20230823 | 130900 | 29964874900 | 25150 | 25100 | 25200 | 25100 | 1653 |
| 432 | 20230823 | 130800 | 29923357650 | 25100 | 25050 | 25200 | 25000 | 5610 |
| 433 | 20230823 | 130700 | 29782619500 | 25050 | 25100 | 25100 | 25000 | 2836 |
| 434 | 20230823 | 130600 | 29711614650 | 25050 | 25000 | 25050 | 25000 | 4393 |
| 435 | 20230823 | 130500 | 29601599250 | 25000 | 25100 | 25100 | 25000 | 4049 |
| 436 | 20230823 | 130400 | 29500182800 | 25050 | 25100 | 25150 | 25050 | 3432 |
| 437 | 20230823 | 130300 | 29414192200 | 25100 | 25100 | 25100 | 25050 | 3601 |
| 438 | 20230823 | 130200 | 29323952350 | 25050 | 25050 | 25100 | 25050 | 4349 |
| 439 | 20230823 | 130100 | 29215008750 | 25050 | 25100 | 25150 | 25050 | 4389 |
| 440 | 20230823 | 130000 | 29104988550 | 25100 | 25100 | 25150 | 25050 | 3099 |
| 441 | 20230823 | 125900 | 29027235850 | 25050 | 25100 | 25150 | 25000 | 12402 |
| 442 | 20230823 | 125800 | 28716468800 | 25100 | 25150 | 25200 | 25100 | 12333 |
| 443 | 20230823 | 125700 | 28406632050 | 25200 | 25250 | 25250 | 25200 | 9316 |
| 444 | 20230823 | 125600 | 28171827050 | 25250 | 25250 | 25300 | 25250 | 1753 |
| 445 | 20230823 | 125500 | 28127546300 | 25250 | 25250 | 25250 | 25200 | 1936 |
| 446 | 20230823 | 125400 | 28078667450 | 25200 | 25200 | 25250 | 25200 | 1246 |
| 447 | 20230823 | 125300 | 28047240050 | 25200 | 25250 | 25250 | 25200 | 1377 |
| 448 | 20230823 | 125200 | 28012478900 | 25250 | 25250 | 25300 | 25250 | 5989 |
| 449 | 20230823 | 125100 | 27861253050 | 25250 | 25250 | 25300 | 25250 | 325 |
| 450 | 20230823 | 125000 | 27853045300 | 25300 | 25400 | 25400 | 25300 | 6597 |
| 451 | 20230823 | 124900 | 27685940300 | 25400 | 25350 | 25400 | 25350 | 910 |
| 452 | 20230823 | 124800 | 27662826450 | 25350 | 25350 | 25400 | 25350 | 906 |
| 453 | 20230823 | 124700 | 27639823000 | 25350 | 25450 | 25450 | 25350 | 1029 |
| 454 | 20230823 | 124600 | 27613724400 | 25450 | 25350 | 25450 | 25350 | 279 |
| 455 | 20230823 | 124500 | 27606639450 | 25350 | 25350 | 25350 | 25300 | 2193 |
| 456 | 20230823 | 124400 | 27551074400 | 25350 | 25300 | 25350 | 25300 | 817 |
| 457 | 20230823 | 124300 | 27530393800 | 25350 | 25350 | 25350 | 25300 | 971 |
| 458 | 20230823 | 124200 | 27505780250 | 25300 | 25350 | 25350 | 25300 | 785 |
| 459 | 20230823 | 124100 | 27485908650 | 25300 | 25350 | 25350 | 25300 | 1816 |
| 460 | 20230823 | 124000 | 27439919600 | 25350 | 25400 | 25400 | 25300 | 3160 |
| 461 | 20230823 | 123900 | 27359810500 | 25400 | 25400 | 25400 | 25350 | 570 |
| 462 | 20230823 | 123800 | 27345333300 | 25350 | 25400 | 25400 | 25350 | 198 |
| 463 | 20230823 | 123700 | 27340307650 | 25350 | 25350 | 25350 | 25350 | 657 |
| 464 | 20230823 | 123600 | 27323652700 | 25350 | 25400 | 25400 | 25300 | 1075 |
| 465 | 20230823 | 123500 | 27296399400 | 25400 | 25400 | 25400 | 25350 | 224 |
| 466 | 20230823 | 123400 | 27290711500 | 25400 | 25400 | 25400 | 25300 | 218 |
| 467 | 20230823 | 123300 | 27285178400 | 25250 | 25300 | 25500 | 25250 | 4224 |
| 468 | 20230823 | 123200 | 27178209850 | 25300 | 25300 | 25300 | 25300 | 858 |
| 469 | 20230823 | 123100 | 27156502450 | 25300 | 25300 | 25500 | 25300 | 2834 |
| 470 | 20230823 | 123000 | 27084675950 | 25300 | 25350 | 25350 | 25300 | 888 |
| 471 | 20230823 | 122900 | 27062176950 | 25350 | 25350 | 25350 | 25300 | 1599 |
| 472 | 20230823 | 122800 | 27021704150 | 25350 | 25250 | 25350 | 25200 | 761 |
| 473 | 20230823 | 122700 | 27002470450 | 25250 | 25300 | 25350 | 25250 | 2087 |
| 474 | 20230823 | 122600 | 26949722950 | 25250 | 25300 | 25300 | 25200 | 1609 |
| 475 | 20230823 | 122500 | 26909056950 | 25250 | 25250 | 25300 | 25250 | 4762 |
| 476 | 20230823 | 122400 | 26788814400 | 25200 | 25300 | 25450 | 25200 | 6476 |
| 477 | 20230823 | 122300 | 26625103400 | 25250 | 25250 | 25300 | 25200 | 2291 |
| 478 | 20230823 | 122200 | 26567299950 | 25250 | 25300 | 25350 | 25250 | 3392 |
| 479 | 20230823 | 122100 | 26481618500 | 25250 | 25300 | 25350 | 25250 | 3667 |
| 480 | 20230823 | 122000 | 26388925350 | 25350 | 25400 | 25450 | 25300 | 1644 |
| 481 | 20230823 | 121900 | 26347287200 | 25300 | 25300 | 25400 | 25250 | 5221 |
| 482 | 20230823 | 121800 | 26215248500 | 25250 | 25300 | 25400 | 25250 | 11998 |
| 483 | 20230823 | 121700 | 25912159050 | 25300 | 25300 | 25300 | 25250 | 3124 |
| 484 | 20230823 | 121600 | 25833171600 | 25300 | 25350 | 25350 | 25300 | 4515 |
| 485 | 20230823 | 121500 | 25718940150 | 25350 | 25400 | 25400 | 25300 | 3634 |
| 486 | 20230823 | 121400 | 25626867250 | 25400 | 25400 | 25400 | 25350 | 3932 |
| 487 | 20230823 | 121300 | 25527161300 | 25400 | 25450 | 25450 | 25350 | 3471 |
| 488 | 20230823 | 121200 | 25438998300 | 25400 | 25400 | 25450 | 25400 | 1682 |
| 489 | 20230823 | 121100 | 25396263550 | 25450 | 25450 | 25450 | 25450 | 537 |
| 490 | 20230823 | 121000 | 25382596900 | 25450 | 25400 | 25500 | 25400 | 1409 |
| 491 | 20230823 | 120900 | 25346772650 | 25500 | 25450 | 25500 | 25400 | 5056 |
| 492 | 20230823 | 120800 | 25218280550 | 25500 | 25500 | 25500 | 25450 | 1461 |
| 493 | 20230823 | 120700 | 25181096050 | 25500 | 25500 | 25500 | 25450 | 800 |
| 494 | 20230823 | 120600 | 25160725700 | 25450 | 25450 | 25500 | 25450 | 1989 |
| 495 | 20230823 | 120500 | 25110102550 | 25450 | 25500 | 25500 | 25450 | 805 |
| 496 | 20230823 | 120400 | 25089602650 | 25500 | 25500 | 25500 | 25450 | 1868 |
| 497 | 20230823 | 120300 | 25042059300 | 25450 | 25500 | 25500 | 25450 | 594 |
| 498 | 20230823 | 120200 | 25026939900 | 25500 | 25550 | 25550 | 25500 | 1339 |
| 499 | 20230823 | 120100 | 24992777100 | 25550 | 25550 | 25550 | 25500 | 3395 |
| 500 | 20230823 | 120000 | 24906189150 | 25550 | 25550 | 25600 | 25500 | 496 |
| 501 | 20230823 | 115900 | 24893520800 | 25600 | 25650 | 25650 | 25500 | 6401 |
| 502 | 20230823 | 115800 | 24729991000 | 25650 | 25650 | 25700 | 25650 | 236 |
| 503 | 20230823 | 115700 | 24723937100 | 25650 | 25700 | 25700 | 25600 | 1288 |
| 504 | 20230823 | 115600 | 24690903350 | 25700 | 25650 | 25700 | 25650 | 655 |
| 505 | 20230823 | 115500 | 24674102350 | 25700 | 25650 | 25750 | 25650 | 1241 |
| 506 | 20230823 | 115400 | 24642179800 | 25700 | 25700 | 25750 | 25650 | 2392 |
| 507 | 20230823 | 115300 | 24580710650 | 25750 | 25750 | 25800 | 25700 | 1711 |
| 508 | 20230823 | 115200 | 24536700500 | 25700 | 25700 | 25700 | 25700 | 2121 |
| 509 | 20230823 | 115100 | 24482190800 | 25700 | 25750 | 25750 | 25650 | 1231 |
| 510 | 20230823 | 115000 | 24450540050 | 25750 | 25700 | 25750 | 25700 | 743 |
| 511 | 20230823 | 114900 | 24431428650 | 25700 | 25600 | 25700 | 25600 | 9152 |
| 512 | 20230823 | 114800 | 24196717850 | 25600 | 25600 | 25650 | 25550 | 509 |
| 513 | 20230823 | 114700 | 24183692850 | 25600 | 25600 | 25650 | 25550 | 241 |
| 514 | 20230823 | 114600 | 24177522350 | 25650 | 25600 | 25650 | 25550 | 3660 |
| 515 | 20230823 | 114500 | 24083927800 | 25600 | 25550 | 25600 | 25550 | 1326 |
| 516 | 20230823 | 114400 | 24050017450 | 25550 | 25550 | 25550 | 25500 | 300 |
| 517 | 20230823 | 114300 | 24042354300 | 25550 | 25500 | 25600 | 25500 | 2023 |
| 518 | 20230823 | 114200 | 23990691350 | 25550 | 25550 | 25550 | 25500 | 884 |
| 519 | 20230823 | 114100 | 23968112250 | 25550 | 25550 | 25600 | 25550 | 2081 |
| 520 | 20230823 | 114000 | 23914936650 | 25550 | 25550 | 25600 | 25500 | 2333 |
| 521 | 20230823 | 113900 | 23855406900 | 25550 | 25500 | 25550 | 25500 | 1400 |
| 522 | 20230823 | 113800 | 23819670050 | 25500 | 25550 | 25600 | 25500 | 5131 |
| 523 | 20230823 | 113700 | 23688696550 | 25600 | 25550 | 25600 | 25500 | 3291 |
| 524 | 20230823 | 113600 | 23604623250 | 25550 | 25600 | 25600 | 25500 | 3143 |
| 525 | 20230823 | 113500 | 23524398500 | 25600 | 25600 | 25650 | 25550 | 4418 |
| 526 | 20230823 | 113400 | 23411361900 | 25650 | 25650 | 25650 | 25600 | 1576 |
| 527 | 20230823 | 113300 | 23370992600 | 25650 | 25650 | 25700 | 25600 | 1890 |
| 528 | 20230823 | 113200 | 23322574200 | 25650 | 25650 | 25650 | 25600 | 458 |
| 529 | 20230823 | 113100 | 23310842200 | 25650 | 25650 | 25650 | 25600 | 721 |
| 530 | 20230823 | 113000 | 23292356000 | 25650 | 25800 | 25800 | 25650 | 3184 |
| 531 | 20230823 | 112900 | 23210668650 | 25800 | 25700 | 25800 | 25650 | 1362 |
| 532 | 20230823 | 112800 | 23175645500 | 25700 | 25750 | 25800 | 25700 | 3907 |
| 533 | 20230823 | 112700 | 23075226300 | 25800 | 25750 | 25800 | 25750 | 2171 |
| 534 | 20230823 | 112600 | 23019320450 | 25750 | 25800 | 25850 | 25750 | 1300 |
| 535 | 20230823 | 112500 | 22985830250 | 25800 | 25800 | 25850 | 25800 | 1236 |
| 536 | 20230823 | 112400 | 22953940350 | 25800 | 25750 | 25800 | 25750 | 594 |
| 537 | 20230823 | 112300 | 22938619650 | 25750 | 25700 | 25750 | 25700 | 1869 |
| 538 | 20230823 | 112200 | 22890568900 | 25800 | 25800 | 25800 | 25700 | 4372 |
| 539 | 20230823 | 112100 | 22777967000 | 25800 | 25850 | 25850 | 25800 | 1949 |
| 540 | 20230823 | 112000 | 22727672850 | 25850 | 25800 | 25900 | 25800 | 767 |
| 541 | 20230823 | 111900 | 22707868050 | 25800 | 25850 | 25900 | 25800 | 1306 |
| 542 | 20230823 | 111800 | 22674123100 | 25850 | 25850 | 25900 | 25800 | 690 |
| 543 | 20230823 | 111700 | 22656288050 | 25900 | 25900 | 25950 | 25900 | 575 |
| 544 | 20230823 | 111600 | 22641370700 | 25900 | 25900 | 25950 | 25850 | 910 |
| 545 | 20230823 | 111500 | 22617799200 | 25900 | 25900 | 25900 | 25800 | 1648 |
| 546 | 20230823 | 111400 | 22575174400 | 25900 | 25950 | 25950 | 25900 | 1038 |
| 547 | 20230823 | 111300 | 22548282200 | 25950 | 25900 | 25950 | 25900 | 1286 |
| 548 | 20230823 | 111200 | 22514938950 | 25950 | 25900 | 25950 | 25900 | 2464 |
| 549 | 20230823 | 111100 | 22451116000 | 25950 | 26000 | 26000 | 25900 | 955 |
| 550 | 20230823 | 111000 | 22426317050 | 26000 | 26000 | 26050 | 25900 | 3518 |
| 551 | 20230823 | 110900 | 22334900700 | 26000 | 25950 | 26000 | 25900 | 1425 |
| 552 | 20230823 | 110800 | 22297923400 | 25850 | 25950 | 26000 | 25850 | 3020 |
| 553 | 20230823 | 110700 | 22219606300 | 25950 | 25850 | 26000 | 25850 | 713 |
| 554 | 20230823 | 110600 | 22201102000 | 25850 | 26000 | 26000 | 25800 | 2923 |
| 555 | 20230823 | 110500 | 22125366000 | 26000 | 25850 | 26000 | 25700 | 8471 |
| 556 | 20230823 | 110400 | 21906519100 | 25800 | 25750 | 25850 | 25700 | 1772 |
| 557 | 20230823 | 110300 | 21860825950 | 25700 | 25700 | 25700 | 25650 | 1124 |
| 558 | 20230823 | 110200 | 21831972550 | 25700 | 25650 | 25700 | 25600 | 1244 |
| 559 | 20230823 | 110100 | 21800062550 | 25650 | 25600 | 25650 | 25550 | 1956 |
| 560 | 20230823 | 110000 | 21749950500 | 25600 | 25650 | 25650 | 25600 | 6099 |
| 561 | 20230823 | 105900 | 21593686850 | 25650 | 25700 | 25700 | 25600 | 3260 |
| 562 | 20230823 | 105800 | 21510061300 | 25700 | 25700 | 25700 | 25650 | 1693 |
| 563 | 20230823 | 105700 | 21466566000 | 25700 | 25850 | 25850 | 25650 | 3326 |
| 564 | 20230823 | 105600 | 21380855050 | 25850 | 25700 | 25900 | 25700 | 3938 |
| 565 | 20230823 | 105500 | 21279350750 | 25700 | 25700 | 25750 | 25650 | 1657 |
| 566 | 20230823 | 105400 | 21236789350 | 25700 | 25750 | 25750 | 25650 | 3035 |
| 567 | 20230823 | 105300 | 21158793750 | 25700 | 25700 | 25850 | 25650 | 4142 |
| 568 | 20230823 | 105200 | 21052089550 | 25700 | 25500 | 25700 | 25500 | 1369 |
| 569 | 20230823 | 105100 | 21017002200 | 25550 | 25550 | 25600 | 25500 | 1815 |
| 570 | 20230823 | 105000 | 20970682600 | 25500 | 25500 | 25700 | 25450 | 3882 |
| 571 | 20230823 | 104900 | 20871382050 | 25500 | 25500 | 25500 | 25300 | 7254 |
| 572 | 20230823 | 104800 | 20687340400 | 25400 | 25400 | 25550 | 25300 | 5724 |
| 573 | 20230823 | 104700 | 20542130450 | 25400 | 25550 | 25600 | 25350 | 18716 |
| 574 | 20230823 | 104600 | 20065400450 | 25550 | 25600 | 25600 | 25500 | 5285 |
| 575 | 20230823 | 104500 | 19930331300 | 25600 | 25600 | 25600 | 25550 | 3795 |
| 576 | 20230823 | 104400 | 19833301850 | 25600 | 25750 | 25750 | 25600 | 4971 |
| 577 | 20230823 | 104300 | 19705899750 | 25750 | 25700 | 25800 | 25600 | 3745 |
| 578 | 20230823 | 104200 | 19609761100 | 25600 | 25650 | 25700 | 25550 | 4640 |
| 579 | 20230823 | 104100 | 19490758900 | 25550 | 25650 | 25650 | 25550 | 12214 |
| 580 | 20230823 | 104000 | 19178382300 | 25600 | 25700 | 25700 | 25600 | 8877 |
| 581 | 20230823 | 103900 | 18950715900 | 25700 | 25750 | 25750 | 25650 | 3293 |
| 582 | 20230823 | 103800 | 18866094550 | 25700 | 25750 | 25750 | 25700 | 3374 |
| 583 | 20230823 | 103700 | 18779382200 | 25750 | 25850 | 25850 | 25700 | 9064 |
| 584 | 20230823 | 103600 | 18546047550 | 25850 | 25850 | 25900 | 25800 | 5565 |
| 585 | 20230823 | 103500 | 18402367650 | 25850 | 25900 | 25950 | 25850 | 3209 |
| 586 | 20230823 | 103400 | 18319299800 | 25900 | 25950 | 25950 | 25850 | 1966 |
| 587 | 20230823 | 103300 | 18268423350 | 25850 | 25950 | 26000 | 25850 | 5333 |
| 588 | 20230823 | 103200 | 18130373650 | 25950 | 26000 | 26000 | 25900 | 1548 |
| 589 | 20230823 | 103100 | 18090228650 | 26000 | 25950 | 26050 | 25950 | 3330 |
| 590 | 20230823 | 103000 | 18003800850 | 25950 | 26000 | 26000 | 25900 | 2861 |
| 591 | 20230823 | 102900 | 17929576050 | 26000 | 25950 | 26000 | 25900 | 5597 |
| 592 | 20230823 | 102800 | 17784144800 | 25950 | 25900 | 26000 | 25850 | 5578 |
| 593 | 20230823 | 102700 | 17639696150 | 25900 | 26050 | 26100 | 25900 | 19183 |
| 594 | 20230823 | 102600 | 17141294050 | 26050 | 26100 | 26100 | 26000 | 4955 |
| 595 | 20230823 | 102500 | 17012226450 | 26050 | 26100 | 26150 | 26050 | 1018 |
| 596 | 20230823 | 102400 | 16985667750 | 26100 | 26100 | 26150 | 26050 | 3168 |
| 597 | 20230823 | 102300 | 16902983200 | 26150 | 26150 | 26150 | 26100 | 2506 |
| 598 | 20230823 | 102200 | 16837475900 | 26150 | 26200 | 26200 | 26150 | 2702 |
| 599 | 20230823 | 102100 | 16766684050 | 26200 | 26150 | 26200 | 26100 | 570 |
| 600 | 20230823 | 102000 | 16751780400 | 26150 | 26200 | 26200 | 26100 | 125 |
| 601 | 20230823 | 101900 | 16748510000 | 26100 | 26100 | 26200 | 26050 | 2816 |
| 602 | 20230823 | 101800 | 16675004350 | 26100 | 26000 | 26100 | 26000 | 1942 |
| 603 | 20230823 | 101700 | 16624407300 | 26050 | 26100 | 26100 | 26000 | 2978 |
| 604 | 20230823 | 101600 | 16546832900 | 26100 | 26100 | 26100 | 26050 | 5004 |
| 605 | 20230823 | 101500 | 16416361400 | 26100 | 26050 | 26100 | 26050 | 860 |
| 606 | 20230823 | 101400 | 16393956750 | 26100 | 26150 | 26150 | 26050 | 3839 |
| 607 | 20230823 | 101300 | 16293729050 | 26150 | 26150 | 26200 | 26150 | 850 |
| 608 | 20230823 | 101200 | 16271498200 | 26150 | 26150 | 26150 | 26100 | 1355 |
| 609 | 20230823 | 101100 | 16236074250 | 26150 | 26150 | 26200 | 26150 | 362 |
| 610 | 20230823 | 101000 | 16226607750 | 26200 | 26150 | 26200 | 26100 | 2234 |
| 611 | 20230823 | 100900 | 16168189400 | 26150 | 26100 | 26150 | 26100 | 1023 |
| 612 | 20230823 | 100800 | 16141481700 | 26100 | 26100 | 26100 | 26050 | 1784 |
| 613 | 20230823 | 100700 | 16094946650 | 26100 | 26100 | 26150 | 26050 | 1780 |
| 614 | 20230823 | 100600 | 16048527600 | 26100 | 26150 | 26200 | 26050 | 7440 |
| 615 | 20230823 | 100500 | 15854304350 | 26200 | 26200 | 26200 | 26100 | 3263 |
| 616 | 20230823 | 100400 | 15768955800 | 26200 | 26150 | 26200 | 26100 | 3481 |
| 617 | 20230823 | 100300 | 15677924450 | 26200 | 26200 | 26250 | 26150 | 3048 |
| 618 | 20230823 | 100200 | 15598074300 | 26200 | 26250 | 26300 | 26150 | 5369 |
| 619 | 20230823 | 100100 | 15457299350 | 26300 | 26300 | 26350 | 26250 | 2144 |
| 620 | 20230823 | 100000 | 15400944250 | 26350 | 26350 | 26400 | 26300 | 3505 |
| 621 | 20230823 | 095900 | 15308690750 | 26400 | 26400 | 26450 | 26300 | 3171 |
| 622 | 20230823 | 095800 | 15225089450 | 26450 | 26300 | 26450 | 26300 | 1575 |
| 623 | 20230823 | 095700 | 15183577500 | 26300 | 26300 | 26300 | 26200 | 1518 |
| 624 | 20230823 | 095600 | 15143669000 | 26200 | 26150 | 26300 | 26150 | 1810 |
| 625 | 20230823 | 095500 | 15096228300 | 26200 | 26200 | 26200 | 26150 | 1899 |
| 626 | 20230823 | 095400 | 15046538300 | 26200 | 26200 | 26250 | 26150 | 994 |
| 627 | 20230823 | 095300 | 15020539550 | 26250 | 26150 | 26250 | 26150 | 755 |
| 628 | 20230823 | 095200 | 15000750950 | 26100 | 26200 | 26300 | 26100 | 2290 |
| 629 | 20230823 | 095100 | 14940846000 | 26200 | 26250 | 26300 | 26200 | 1246 |
| 630 | 20230823 | 095000 | 14908161950 | 26200 | 26150 | 26250 | 26150 | 1246 |
| 631 | 20230823 | 094900 | 14875513200 | 26200 | 26150 | 26200 | 26100 | 1306 |
| 632 | 20230823 | 094800 | 14841367800 | 26150 | 26050 | 26250 | 26050 | 1269 |
| 633 | 20230823 | 094700 | 14808212150 | 26050 | 26050 | 26150 | 26050 | 1528 |
| 634 | 20230823 | 094600 | 14768344650 | 26050 | 26150 | 26150 | 26050 | 4961 |
| 635 | 20230823 | 094500 | 14638871050 | 26150 | 26250 | 26250 | 26100 | 4928 |
| 636 | 20230823 | 094400 | 14509943500 | 26250 | 26200 | 26300 | 26200 | 8560 |
| 637 | 20230823 | 094300 | 14285410050 | 26200 | 26000 | 26300 | 26000 | 12005 |
| 638 | 20230823 | 094200 | 13972264500 | 26000 | 26050 | 26100 | 26000 | 7236 |
| 639 | 20230823 | 094100 | 13783803050 | 26050 | 26050 | 26100 | 25950 | 7172 |
| 640 | 20230823 | 094000 | 13597400500 | 26050 | 26150 | 26200 | 26000 | 25055 |
| 641 | 20230823 | 093900 | 12944574100 | 26200 | 26250 | 26250 | 26150 | 3390 |
| 642 | 20230823 | 093800 | 12855719450 | 26250 | 26150 | 26250 | 26150 | 2384 |
| 643 | 20230823 | 093700 | 12793321100 | 26200 | 26150 | 26250 | 26150 | 5352 |
| 644 | 20230823 | 093600 | 12653118250 | 26200 | 26250 | 26250 | 26150 | 4120 |
| 645 | 20230823 | 093500 | 12545211850 | 26200 | 26250 | 26300 | 26200 | 3514 |
| 646 | 20230823 | 093400 | 12453100350 | 26250 | 26350 | 26350 | 26200 | 5869 |
| 647 | 20230823 | 093300 | 12298951150 | 26400 | 26300 | 26450 | 26250 | 1780 |
| 648 | 20230823 | 093200 | 12252101400 | 26300 | 26300 | 26350 | 26250 | 6147 |
| 649 | 20230823 | 093100 | 12090555850 | 26250 | 26150 | 26300 | 26100 | 9993 |
| 650 | 20230823 | 093000 | 11829158900 | 26150 | 26300 | 26350 | 26150 | 10588 |
| 651 | 20230823 | 092900 | 11551067550 | 26300 | 26450 | 26550 | 26300 | 10855 |
| 652 | 20230823 | 092800 | 11264535700 | 26550 | 26550 | 26550 | 26450 | 4804 |
| 653 | 20230823 | 092700 | 11137303000 | 26500 | 26550 | 26600 | 26450 | 5643 |
| 654 | 20230823 | 092600 | 10987605200 | 26600 | 26550 | 26600 | 26500 | 1629 |
| 655 | 20230823 | 092500 | 10944359900 | 26550 | 26400 | 26550 | 26400 | 6503 |
| 656 | 20230823 | 092400 | 10772338800 | 26500 | 26600 | 26600 | 26400 | 9559 |
| 657 | 20230823 | 092300 | 10518983050 | 26600 | 26550 | 26600 | 26550 | 2400 |
| 658 | 20230823 | 092200 | 10455240000 | 26600 | 26800 | 26800 | 26500 | 12711 |
| 659 | 20230823 | 092100 | 10116637600 | 26800 | 26900 | 27000 | 26800 | 3614 |
| 660 | 20230823 | 092000 | 10019599150 | 26900 | 27100 | 27200 | 26800 | 6342 |
| 661 | 20230823 | 091900 | 9848338600 | 27200 | 26750 | 27200 | 26750 | 11656 |
| 662 | 20230823 | 091800 | 9533882500 | 26750 | 26500 | 26750 | 26500 | 14543 |
| 663 | 20230823 | 091700 | 9146762700 | 26550 | 26800 | 26800 | 26500 | 18375 |
| 664 | 20230823 | 091600 | 8658819100 | 26750 | 26650 | 26750 | 26550 | 6384 |
| 665 | 20230823 | 091500 | 8488727900 | 26600 | 26400 | 26650 | 26400 | 4262 |
| 666 | 20230823 | 091400 | 8375700850 | 26400 | 26350 | 26550 | 26300 | 15215 |
| 667 | 20230823 | 091300 | 7974457150 | 26350 | 26600 | 26600 | 26350 | 8773 |
| 668 | 20230823 | 091200 | 7742643400 | 26600 | 26600 | 26700 | 26400 | 9019 |
| 669 | 20230823 | 091100 | 7503407350 | 26600 | 26600 | 26750 | 26350 | 21814 |
| 670 | 20230823 | 091000 | 6925300500 | 26600 | 26800 | 26900 | 26600 | 12221 |
| 671 | 20230823 | 090900 | 6598387250 | 26850 | 27000 | 27100 | 26800 | 16210 |
| 672 | 20230823 | 090800 | 6162609150 | 27100 | 27350 | 27350 | 27000 | 17777 |
| 673 | 20230823 | 090700 | 5680336050 | 27300 | 27150 | 27450 | 27100 | 11284 |
| 674 | 20230823 | 090600 | 5372879750 | 27150 | 27450 | 27650 | 27150 | 21240 |
| 675 | 20230823 | 090500 | 4791183350 | 27450 | 27650 | 27750 | 27300 | 23779 |
| 676 | 20230823 | 090400 | 4136698450 | 27650 | 27550 | 27850 | 27500 | 37790 |
| 677 | 20230823 | 090300 | 3090335150 | 27500 | 27350 | 27600 | 27250 | 28386 |
| 678 | 20230823 | 090200 | 2311203750 | 27350 | 26650 | 27400 | 26600 | 17753 |
| 679 | 20230823 | 090100 | 1830670900 | 26650 | 26750 | 26750 | 26450 | 11858 |
| 680 | 20230823 | 090000 | 1515290850 | 26700 | 27100 | 27150 | 26700 | 53163 |