40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 202200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 3 | 20230823 | 202100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 4 | 20230823 | 202000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 5 | 20230823 | 201900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 6 | 20230823 | 201800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 7 | 20230823 | 201700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 8 | 20230823 | 201600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 9 | 20230823 | 201500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 10 | 20230823 | 201400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 11 | 20230823 | 201300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 12 | 20230823 | 201200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 13 | 20230823 | 201100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 14 | 20230823 | 201000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 15 | 20230823 | 200900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 16 | 20230823 | 200800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 17 | 20230823 | 200700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 18 | 20230823 | 200600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 19 | 20230823 | 200500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 20 | 20230823 | 200400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 21 | 20230823 | 200300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 22 | 20230823 | 200200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 23 | 20230823 | 200100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 24 | 20230823 | 200000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 25 | 20230823 | 195900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 26 | 20230823 | 195800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 27 | 20230823 | 195700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 28 | 20230823 | 195600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 29 | 20230823 | 195500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 30 | 20230823 | 195400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 31 | 20230823 | 195300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 32 | 20230823 | 195200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 33 | 20230823 | 195100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 34 | 20230823 | 195000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 35 | 20230823 | 194900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 36 | 20230823 | 194800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 37 | 20230823 | 194700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 38 | 20230823 | 194600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 39 | 20230823 | 194500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 40 | 20230823 | 194400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 41 | 20230823 | 194300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 42 | 20230823 | 194200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 43 | 20230823 | 194100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 44 | 20230823 | 194000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 45 | 20230823 | 193900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 46 | 20230823 | 193800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 47 | 20230823 | 193700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 48 | 20230823 | 193600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 49 | 20230823 | 193500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 50 | 20230823 | 193400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 51 | 20230823 | 193300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 52 | 20230823 | 193200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 53 | 20230823 | 193100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 54 | 20230823 | 193000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 55 | 20230823 | 192900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 56 | 20230823 | 192800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 57 | 20230823 | 192700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 58 | 20230823 | 192600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 59 | 20230823 | 192500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 60 | 20230823 | 192400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 61 | 20230823 | 192300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 62 | 20230823 | 192200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 63 | 20230823 | 192100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 64 | 20230823 | 192000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 65 | 20230823 | 191900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 66 | 20230823 | 191800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 67 | 20230823 | 191700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 68 | 20230823 | 191600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 69 | 20230823 | 191500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 70 | 20230823 | 191400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 71 | 20230823 | 191300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 72 | 20230823 | 191200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 73 | 20230823 | 191100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 74 | 20230823 | 191000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 75 | 20230823 | 190900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 76 | 20230823 | 190800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 77 | 20230823 | 190700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 78 | 20230823 | 190600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 79 | 20230823 | 190500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 80 | 20230823 | 190400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 81 | 20230823 | 190300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 82 | 20230823 | 190200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 83 | 20230823 | 190100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 84 | 20230823 | 190000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 85 | 20230823 | 185900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 86 | 20230823 | 185800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 87 | 20230823 | 185700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 88 | 20230823 | 185600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 89 | 20230823 | 185500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 90 | 20230823 | 185400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 91 | 20230823 | 185300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 92 | 20230823 | 185200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 93 | 20230823 | 185100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 94 | 20230823 | 185000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 95 | 20230823 | 184900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 96 | 20230823 | 184800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 97 | 20230823 | 184700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 98 | 20230823 | 184600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 99 | 20230823 | 184500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 100 | 20230823 | 184400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 101 | 20230823 | 184300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 102 | 20230823 | 184200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 103 | 20230823 | 184100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 104 | 20230823 | 184000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 105 | 20230823 | 183900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 106 | 20230823 | 183800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 107 | 20230823 | 183700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 108 | 20230823 | 183600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 109 | 20230823 | 183500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 110 | 20230823 | 183400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 111 | 20230823 | 183300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 112 | 20230823 | 183200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 113 | 20230823 | 183100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 114 | 20230823 | 183000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 115 | 20230823 | 182900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 116 | 20230823 | 182800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 117 | 20230823 | 182700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 118 | 20230823 | 182600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 119 | 20230823 | 182500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 120 | 20230823 | 182400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 121 | 20230823 | 182300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 122 | 20230823 | 182200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 123 | 20230823 | 182100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 124 | 20230823 | 182000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 125 | 20230823 | 181900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 126 | 20230823 | 181800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 127 | 20230823 | 181700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 128 | 20230823 | 181600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 129 | 20230823 | 181500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 130 | 20230823 | 181400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 131 | 20230823 | 181300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 132 | 20230823 | 181200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 133 | 20230823 | 181100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 134 | 20230823 | 181000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 135 | 20230823 | 180900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 136 | 20230823 | 180800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 137 | 20230823 | 180700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 138 | 20230823 | 180600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 139 | 20230823 | 180500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 140 | 20230823 | 180400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 141 | 20230823 | 180300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 142 | 20230823 | 180200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 143 | 20230823 | 180100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 144 | 20230823 | 180000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 145 | 20230823 | 175900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 146 | 20230823 | 175800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 147 | 20230823 | 175700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 148 | 20230823 | 175600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 149 | 20230823 | 175500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 150 | 20230823 | 175400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 151 | 20230823 | 175300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 152 | 20230823 | 175200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 153 | 20230823 | 175100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 154 | 20230823 | 175000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 155 | 20230823 | 174900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 156 | 20230823 | 174800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 157 | 20230823 | 174700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 158 | 20230823 | 174600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 159 | 20230823 | 174500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 160 | 20230823 | 174400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 161 | 20230823 | 174300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 162 | 20230823 | 174200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 163 | 20230823 | 174100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 164 | 20230823 | 174000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 165 | 20230823 | 173900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 166 | 20230823 | 173800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 167 | 20230823 | 173700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 168 | 20230823 | 173600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 169 | 20230823 | 173500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 170 | 20230823 | 173400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 171 | 20230823 | 173300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 172 | 20230823 | 173200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 173 | 20230823 | 173100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 174 | 20230823 | 173000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 175 | 20230823 | 172900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 176 | 20230823 | 172800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 177 | 20230823 | 172700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 178 | 20230823 | 172600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 179 | 20230823 | 172500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 180 | 20230823 | 172400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 181 | 20230823 | 172300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 182 | 20230823 | 172200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 183 | 20230823 | 172100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 184 | 20230823 | 172000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 185 | 20230823 | 171900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 186 | 20230823 | 171800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 187 | 20230823 | 171700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 188 | 20230823 | 171600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 189 | 20230823 | 171500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 190 | 20230823 | 171400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 191 | 20230823 | 171300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 192 | 20230823 | 171200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 193 | 20230823 | 171100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 194 | 20230823 | 171000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 195 | 20230823 | 170900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 196 | 20230823 | 170800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 197 | 20230823 | 170700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 198 | 20230823 | 170600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 199 | 20230823 | 170500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 200 | 20230823 | 170400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 201 | 20230823 | 170300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 202 | 20230823 | 170200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 203 | 20230823 | 170100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 204 | 20230823 | 170000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 205 | 20230823 | 165900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 206 | 20230823 | 165800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 207 | 20230823 | 165700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 208 | 20230823 | 165600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 209 | 20230823 | 165500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 210 | 20230823 | 165400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 211 | 20230823 | 165300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 212 | 20230823 | 165200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 213 | 20230823 | 165100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 214 | 20230823 | 165000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 215 | 20230823 | 164900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 216 | 20230823 | 164800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 217 | 20230823 | 164700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 218 | 20230823 | 164600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 219 | 20230823 | 164500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 220 | 20230823 | 164400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 221 | 20230823 | 164300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 222 | 20230823 | 164200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 223 | 20230823 | 164100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 224 | 20230823 | 164000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 225 | 20230823 | 163900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 226 | 20230823 | 163800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 227 | 20230823 | 163700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 228 | 20230823 | 163600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 229 | 20230823 | 163500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 230 | 20230823 | 163400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 231 | 20230823 | 163300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 232 | 20230823 | 163200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 233 | 20230823 | 163100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 234 | 20230823 | 163000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 235 | 20230823 | 162900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 236 | 20230823 | 162800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 237 | 20230823 | 162700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 238 | 20230823 | 162600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 239 | 20230823 | 162500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 240 | 20230823 | 162400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 241 | 20230823 | 162300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 242 | 20230823 | 162200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 243 | 20230823 | 162100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 244 | 20230823 | 162000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 245 | 20230823 | 161900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 246 | 20230823 | 161800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 247 | 20230823 | 161700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 248 | 20230823 | 161600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 249 | 20230823 | 161500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 250 | 20230823 | 161400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 251 | 20230823 | 161300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 252 | 20230823 | 161200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 253 | 20230823 | 161100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 254 | 20230823 | 161000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 255 | 20230823 | 160900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 256 | 20230823 | 160800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 257 | 20230823 | 160700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 258 | 20230823 | 160600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 259 | 20230823 | 160500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 260 | 20230823 | 160400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 261 | 20230823 | 160300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 262 | 20230823 | 160200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 263 | 20230823 | 160100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 264 | 20230823 | 160000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 265 | 20230823 | 155900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 266 | 20230823 | 155800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 267 | 20230823 | 155700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 268 | 20230823 | 155600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 269 | 20230823 | 155500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 270 | 20230823 | 155400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 271 | 20230823 | 155300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 272 | 20230823 | 155200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 273 | 20230823 | 155100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 274 | 20230823 | 155000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 275 | 20230823 | 154900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 276 | 20230823 | 154800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 277 | 20230823 | 154700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 278 | 20230823 | 154600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 279 | 20230823 | 154500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 280 | 20230823 | 154400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 281 | 20230823 | 154300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 282 | 20230823 | 154200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 283 | 20230823 | 154100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 284 | 20230823 | 154000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 285 | 20230823 | 153900 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 286 | 20230823 | 153800 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 287 | 20230823 | 153700 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 288 | 20230823 | 153600 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 289 | 20230823 | 153500 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 290 | 20230823 | 153400 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 291 | 20230823 | 153300 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 292 | 20230823 | 153200 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 293 | 20230823 | 153100 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 294 | 20230823 | 153000 | 323906069500 | 321000 | 321000 | 321000 | 321000 | 23412 |
| 295 | 20230823 | 152900 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 296 | 20230823 | 152800 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 297 | 20230823 | 152700 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 298 | 20230823 | 152600 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 299 | 20230823 | 152500 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 300 | 20230823 | 152400 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 301 | 20230823 | 152300 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 302 | 20230823 | 152200 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 303 | 20230823 | 152100 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 304 | 20230823 | 152000 | 316390817500 | 323000 | 323000 | 323000 | 323000 | 0 |
| 305 | 20230823 | 151900 | 316390817500 | 323000 | 323000 | 323500 | 322500 | 1239 |
| 306 | 20230823 | 151800 | 315990728000 | 322500 | 322500 | 323000 | 322000 | 4834 |
| 307 | 20230823 | 151700 | 314430986500 | 322000 | 323000 | 323000 | 322000 | 1195 |
| 308 | 20230823 | 151600 | 314045497000 | 322500 | 323000 | 323000 | 322500 | 1451 |
| 309 | 20230823 | 151500 | 313577348500 | 322500 | 323000 | 323000 | 322500 | 2438 |
| 310 | 20230823 | 151400 | 312790462500 | 322500 | 323000 | 323000 | 322500 | 1513 |
| 311 | 20230823 | 151300 | 312301960500 | 323000 | 322000 | 323000 | 321500 | 5543 |
| 312 | 20230823 | 151200 | 310514716500 | 321500 | 321500 | 322000 | 321500 | 1857 |
| 313 | 20230823 | 151100 | 309917451500 | 322000 | 321000 | 322000 | 321000 | 2513 |
| 314 | 20230823 | 151000 | 309108670000 | 321500 | 322000 | 322000 | 321000 | 1918 |
| 315 | 20230823 | 150900 | 308491740500 | 322000 | 322000 | 322500 | 321500 | 2260 |
| 316 | 20230823 | 150800 | 307764081000 | 322500 | 322000 | 322500 | 321500 | 1695 |
| 317 | 20230823 | 150700 | 307218416500 | 321500 | 321500 | 322500 | 321500 | 3574 |
| 318 | 20230823 | 150600 | 306067992500 | 321500 | 322500 | 323000 | 321500 | 5449 |
| 319 | 20230823 | 150500 | 304313862000 | 323000 | 323000 | 323500 | 322000 | 5432 |
| 320 | 20230823 | 150400 | 302562378000 | 323000 | 323500 | 323500 | 322500 | 3307 |
| 321 | 20230823 | 150300 | 301493828500 | 323500 | 323500 | 323500 | 323000 | 2236 |
| 322 | 20230823 | 150200 | 300770810000 | 323000 | 323500 | 323500 | 323000 | 1047 |
| 323 | 20230823 | 150100 | 300432162500 | 323500 | 323500 | 323500 | 323000 | 1188 |
| 324 | 20230823 | 150000 | 300047964000 | 323000 | 323000 | 324000 | 323000 | 3042 |
| 325 | 20230823 | 145900 | 299063829000 | 323500 | 323500 | 323500 | 323000 | 972 |
| 326 | 20230823 | 145800 | 298749762500 | 323500 | 323500 | 323500 | 322500 | 1221 |
| 327 | 20230823 | 145700 | 298355385000 | 323000 | 323000 | 323500 | 323000 | 1972 |
| 328 | 20230823 | 145600 | 297718184000 | 323500 | 323500 | 323500 | 323000 | 1141 |
| 329 | 20230823 | 145500 | 297349306500 | 323500 | 323500 | 323500 | 323000 | 1327 |
| 330 | 20230823 | 145400 | 296920080500 | 323500 | 323500 | 324000 | 323000 | 2216 |
| 331 | 20230823 | 145300 | 296203381500 | 323500 | 323500 | 324000 | 323500 | 570 |
| 332 | 20230823 | 145200 | 296018797500 | 323500 | 323000 | 324000 | 323000 | 1446 |
| 333 | 20230823 | 145100 | 295551051500 | 323000 | 323500 | 324000 | 323000 | 3539 |
| 334 | 20230823 | 145000 | 294406624000 | 323500 | 322500 | 323500 | 322500 | 2103 |
| 335 | 20230823 | 144900 | 293727479000 | 323000 | 322500 | 323000 | 322500 | 671 |
| 336 | 20230823 | 144800 | 293510944500 | 323000 | 322500 | 323000 | 322000 | 2185 |
| 337 | 20230823 | 144700 | 292806612500 | 322500 | 323000 | 323000 | 322000 | 2091 |
| 338 | 20230823 | 144600 | 292132225000 | 322500 | 323000 | 323500 | 322500 | 802 |
| 339 | 20230823 | 144500 | 291873222500 | 323000 | 322500 | 323500 | 322500 | 2560 |
| 340 | 20230823 | 144400 | 291046399000 | 322500 | 323000 | 323000 | 322500 | 646 |
| 341 | 20230823 | 144300 | 290837821000 | 323000 | 322500 | 323000 | 322500 | 1937 |
| 342 | 20230823 | 144200 | 290212978000 | 323000 | 322500 | 323000 | 322000 | 1996 |
| 343 | 20230823 | 144100 | 289569498500 | 322500 | 322500 | 322500 | 322000 | 1648 |
| 344 | 20230823 | 144000 | 289038708500 | 322000 | 322000 | 322500 | 321500 | 1727 |
| 345 | 20230823 | 143900 | 288482850000 | 321500 | 321500 | 322000 | 321500 | 366 |
| 346 | 20230823 | 143800 | 288365065000 | 322000 | 321500 | 322000 | 321500 | 481 |
| 347 | 20230823 | 143700 | 288210312000 | 322000 | 321500 | 322000 | 321000 | 1410 |
| 348 | 20230823 | 143600 | 287756991500 | 321500 | 322000 | 322000 | 321500 | 1307 |
| 349 | 20230823 | 143500 | 287336697500 | 322000 | 323000 | 323000 | 322000 | 3861 |
| 350 | 20230823 | 143400 | 286092368500 | 323000 | 322500 | 323000 | 322000 | 2869 |
| 351 | 20230823 | 143300 | 285167036500 | 322500 | 322500 | 323000 | 322500 | 680 |
| 352 | 20230823 | 143200 | 284947646000 | 322500 | 322500 | 323000 | 322500 | 899 |
| 353 | 20230823 | 143100 | 284657498500 | 322500 | 323500 | 323500 | 322000 | 6020 |
| 354 | 20230823 | 143000 | 282713378500 | 323000 | 323000 | 324000 | 323000 | 2770 |
| 355 | 20230823 | 142900 | 281817358000 | 323000 | 323000 | 323500 | 322500 | 2563 |
| 356 | 20230823 | 142800 | 280989551500 | 322500 | 322500 | 323000 | 322000 | 2372 |
| 357 | 20230823 | 142700 | 280224542000 | 322500 | 322000 | 322500 | 321500 | 1639 |
| 358 | 20230823 | 142600 | 279696700000 | 322000 | 321500 | 322000 | 321500 | 720 |
| 359 | 20230823 | 142500 | 279464934000 | 322000 | 321500 | 322000 | 321500 | 549 |
| 360 | 20230823 | 142400 | 279288218000 | 322000 | 321500 | 322000 | 321500 | 328 |
| 361 | 20230823 | 142300 | 279182684000 | 322000 | 322000 | 322000 | 321500 | 482 |
| 362 | 20230823 | 142200 | 279027506500 | 322000 | 322000 | 322000 | 321500 | 942 |
| 363 | 20230823 | 142100 | 278724235000 | 322000 | 321500 | 322000 | 321500 | 515 |
| 364 | 20230823 | 142000 | 278558428000 | 322000 | 321000 | 322000 | 321000 | 1732 |
| 365 | 20230823 | 141900 | 278001641500 | 321000 | 321000 | 321500 | 321000 | 383 |
| 366 | 20230823 | 141800 | 277878610500 | 321500 | 321000 | 321500 | 320500 | 636 |
| 367 | 20230823 | 141700 | 277674468000 | 321000 | 322000 | 322000 | 320500 | 1864 |
| 368 | 20230823 | 141600 | 277075698500 | 322000 | 321500 | 322000 | 321500 | 463 |
| 369 | 20230823 | 141500 | 276926758000 | 322000 | 322000 | 322000 | 321500 | 360 |
| 370 | 20230823 | 141400 | 276810941000 | 321500 | 321500 | 322000 | 321000 | 1615 |
| 371 | 20230823 | 141300 | 276291605000 | 321500 | 322000 | 322000 | 321500 | 1233 |
| 372 | 20230823 | 141200 | 275894991500 | 321500 | 321500 | 322000 | 321500 | 1256 |
| 373 | 20230823 | 141100 | 275490785500 | 322000 | 322000 | 322000 | 321500 | 1386 |
| 374 | 20230823 | 141000 | 275044609500 | 322000 | 320000 | 322000 | 320000 | 4634 |
| 375 | 20230823 | 140900 | 273556683000 | 320000 | 320000 | 320500 | 320000 | 462 |
| 376 | 20230823 | 140800 | 273408778000 | 320000 | 319500 | 320500 | 319500 | 1301 |
| 377 | 20230823 | 140700 | 272992432500 | 320000 | 320000 | 320500 | 319500 | 2214 |
| 378 | 20230823 | 140600 | 272283936500 | 320500 | 320000 | 320500 | 320000 | 660 |
| 379 | 20230823 | 140500 | 272072629000 | 320500 | 320500 | 320500 | 320000 | 1255 |
| 380 | 20230823 | 140400 | 271670837000 | 320000 | 320000 | 320500 | 320000 | 914 |
| 381 | 20230823 | 140300 | 271378008500 | 320000 | 320500 | 320500 | 320000 | 796 |
| 382 | 20230823 | 140200 | 271123084500 | 320500 | 320000 | 320500 | 319500 | 899 |
| 383 | 20230823 | 140100 | 270835448000 | 320000 | 320000 | 320500 | 319500 | 1522 |
| 384 | 20230823 | 140000 | 270348656500 | 320000 | 320000 | 320000 | 319500 | 687 |
| 385 | 20230823 | 135900 | 270129041500 | 320000 | 320000 | 320000 | 319500 | 795 |
| 386 | 20230823 | 135800 | 269874705000 | 320000 | 320000 | 320000 | 319500 | 1275 |
| 387 | 20230823 | 135700 | 269466926500 | 320000 | 320000 | 320000 | 319500 | 739 |
| 388 | 20230823 | 135600 | 269230561500 | 320000 | 319000 | 320000 | 319000 | 730 |
| 389 | 20230823 | 135500 | 268997151000 | 319500 | 319000 | 319500 | 318500 | 2271 |
| 390 | 20230823 | 135400 | 268272102000 | 319000 | 319000 | 319000 | 318500 | 539 |
| 391 | 20230823 | 135300 | 268100242000 | 319000 | 319000 | 319000 | 318500 | 853 |
| 392 | 20230823 | 135200 | 267828241000 | 318500 | 319000 | 319500 | 318500 | 1275 |
| 393 | 20230823 | 135100 | 267421455500 | 319500 | 319000 | 319500 | 318500 | 925 |
| 394 | 20230823 | 135000 | 267126348500 | 318500 | 318000 | 319000 | 318000 | 2706 |
| 395 | 20230823 | 134900 | 266265009000 | 318500 | 318000 | 318500 | 318000 | 1611 |
| 396 | 20230823 | 134800 | 265752151500 | 318000 | 318500 | 318500 | 318000 | 3338 |
| 397 | 20230823 | 134700 | 264690311000 | 318500 | 318500 | 318500 | 318000 | 994 |
| 398 | 20230823 | 134600 | 264374029000 | 318000 | 318000 | 318500 | 318000 | 839 |
| 399 | 20230823 | 134500 | 264106970000 | 318500 | 319500 | 319500 | 318000 | 6695 |
| 400 | 20230823 | 134400 | 261973262500 | 319500 | 319000 | 319500 | 319000 | 931 |
| 401 | 20230823 | 134300 | 261676111500 | 319500 | 319000 | 319500 | 319000 | 485 |
| 402 | 20230823 | 134200 | 261521352500 | 319500 | 319000 | 319500 | 319000 | 751 |
| 403 | 20230823 | 134100 | 261281592500 | 319000 | 319500 | 319500 | 319000 | 377 |
| 404 | 20230823 | 134000 | 261161234000 | 319000 | 319500 | 319500 | 319000 | 586 |
| 405 | 20230823 | 133900 | 260974216000 | 319000 | 319500 | 319500 | 319000 | 962 |
| 406 | 20230823 | 133800 | 260667111000 | 319000 | 319500 | 319500 | 319000 | 1280 |
| 407 | 20230823 | 133700 | 260258380000 | 319000 | 319500 | 319500 | 319000 | 910 |
| 408 | 20230823 | 133600 | 259967875000 | 319000 | 319500 | 319500 | 319000 | 875 |
| 409 | 20230823 | 133500 | 259688407500 | 319000 | 319500 | 320000 | 319000 | 1455 |
| 410 | 20230823 | 133400 | 259223632000 | 320000 | 320000 | 320500 | 319500 | 2359 |
| 411 | 20230823 | 133300 | 258468915500 | 320000 | 321000 | 321000 | 320000 | 1891 |
| 412 | 20230823 | 133200 | 257862890500 | 321000 | 321000 | 321000 | 320500 | 572 |
| 413 | 20230823 | 133100 | 257679389500 | 320500 | 321500 | 322000 | 320500 | 2701 |
| 414 | 20230823 | 133000 | 256811455500 | 321500 | 321000 | 322000 | 321000 | 955 |
| 415 | 20230823 | 132900 | 256504272500 | 321500 | 322000 | 322000 | 321000 | 1063 |
| 416 | 20230823 | 132800 | 256162479000 | 321500 | 322500 | 322500 | 321500 | 1331 |
| 417 | 20230823 | 132700 | 255733860500 | 322500 | 322500 | 323000 | 321000 | 3902 |
| 418 | 20230823 | 132600 | 254477428000 | 322000 | 321000 | 322500 | 321000 | 2742 |
| 419 | 20230823 | 132500 | 253594958500 | 321000 | 321500 | 321500 | 320500 | 1707 |
| 420 | 20230823 | 132400 | 253047257500 | 321500 | 321500 | 322000 | 321000 | 3683 |
| 421 | 20230823 | 132300 | 251863716500 | 321500 | 321000 | 322000 | 320500 | 3945 |
| 422 | 20230823 | 132200 | 250596344500 | 320500 | 320500 | 321000 | 320500 | 1763 |
| 423 | 20230823 | 132100 | 250031128500 | 321000 | 319500 | 321000 | 319500 | 2715 |
| 424 | 20230823 | 132000 | 249161764500 | 320000 | 320000 | 320000 | 319500 | 856 |
| 425 | 20230823 | 131900 | 248888081000 | 320000 | 319500 | 320000 | 319000 | 1109 |
| 426 | 20230823 | 131800 | 248533786000 | 319000 | 319000 | 319500 | 319000 | 1104 |
| 427 | 20230823 | 131700 | 248181447000 | 319000 | 320000 | 320000 | 319000 | 616 |
| 428 | 20230823 | 131600 | 247984688000 | 319500 | 319500 | 320000 | 319000 | 3073 |
| 429 | 20230823 | 131500 | 247003824000 | 319500 | 319500 | 319500 | 319000 | 779 |
| 430 | 20230823 | 131400 | 246755054500 | 319500 | 319000 | 319500 | 318500 | 755 |
| 431 | 20230823 | 131300 | 246514060500 | 319000 | 319000 | 319000 | 318500 | 1595 |
| 432 | 20230823 | 131200 | 246005293500 | 318500 | 318500 | 319000 | 318000 | 3344 |
| 433 | 20230823 | 131100 | 244940050500 | 318500 | 318500 | 318500 | 318000 | 1085 |
| 434 | 20230823 | 131000 | 244594721000 | 318500 | 318500 | 318500 | 318000 | 494 |
| 435 | 20230823 | 130900 | 244437494000 | 318000 | 318500 | 318500 | 318000 | 509 |
| 436 | 20230823 | 130800 | 244275510500 | 318500 | 318000 | 318500 | 318000 | 559 |
| 437 | 20230823 | 130700 | 244097569000 | 318000 | 318000 | 318500 | 318000 | 733 |
| 438 | 20230823 | 130600 | 243864267000 | 318000 | 318500 | 318500 | 318000 | 537 |
| 439 | 20230823 | 130500 | 243693386500 | 318500 | 318000 | 318500 | 318000 | 634 |
| 440 | 20230823 | 130400 | 243491647500 | 318500 | 318500 | 318500 | 318000 | 562 |
| 441 | 20230823 | 130300 | 243312815500 | 318500 | 318000 | 318500 | 318000 | 967 |
| 442 | 20230823 | 130200 | 243004989000 | 318500 | 318500 | 318500 | 318000 | 680 |
| 443 | 20230823 | 130100 | 242788562000 | 318500 | 318500 | 318500 | 318000 | 1275 |
| 444 | 20230823 | 130000 | 242382633500 | 318500 | 318500 | 318500 | 318000 | 995 |
| 445 | 20230823 | 125900 | 242065820000 | 318000 | 318500 | 318500 | 318000 | 801 |
| 446 | 20230823 | 125800 | 241810804000 | 318500 | 318500 | 318500 | 318000 | 3280 |
| 447 | 20230823 | 125700 | 240766827500 | 318000 | 318000 | 318500 | 318000 | 966 |
| 448 | 20230823 | 125600 | 240459355500 | 318500 | 319500 | 319500 | 318500 | 6552 |
| 449 | 20230823 | 125500 | 238370849500 | 319500 | 319000 | 319500 | 319000 | 711 |
| 450 | 20230823 | 125400 | 238143827000 | 319500 | 319000 | 319500 | 319000 | 379 |
| 451 | 20230823 | 125300 | 238022845500 | 319500 | 319500 | 319500 | 319000 | 569 |
| 452 | 20230823 | 125200 | 237841236500 | 319500 | 319500 | 319500 | 319000 | 683 |
| 453 | 20230823 | 125100 | 237623198500 | 319500 | 319500 | 319500 | 319000 | 578 |
| 454 | 20230823 | 125000 | 237438605000 | 319500 | 319000 | 319500 | 319000 | 659 |
| 455 | 20230823 | 124900 | 237228222000 | 319500 | 319500 | 319500 | 319000 | 379 |
| 456 | 20230823 | 124800 | 237107166000 | 319500 | 319500 | 319500 | 319000 | 355 |
| 457 | 20230823 | 124700 | 236993775000 | 319500 | 320000 | 320000 | 319000 | 1547 |
| 458 | 20230823 | 124600 | 236499408500 | 320000 | 320500 | 320500 | 320000 | 772 |
| 459 | 20230823 | 124500 | 236252305500 | 320000 | 320000 | 320500 | 319500 | 699 |
| 460 | 20230823 | 124400 | 236028410500 | 320000 | 320500 | 320500 | 319500 | 2504 |
| 461 | 20230823 | 124300 | 235227127000 | 320500 | 320500 | 320500 | 320000 | 364 |
| 462 | 20230823 | 124200 | 235110482500 | 320500 | 320500 | 321000 | 320000 | 903 |
| 463 | 20230823 | 124100 | 234821040500 | 320000 | 321000 | 321000 | 320000 | 1129 |
| 464 | 20230823 | 124000 | 234459141000 | 321000 | 320500 | 321000 | 320000 | 1250 |
| 465 | 20230823 | 123900 | 234058814500 | 320000 | 320500 | 320500 | 320000 | 442 |
| 466 | 20230823 | 123800 | 233917209000 | 320500 | 321000 | 321000 | 320000 | 1548 |
| 467 | 20230823 | 123700 | 233420890500 | 321000 | 321000 | 321000 | 320500 | 747 |
| 468 | 20230823 | 123600 | 233181198000 | 320500 | 320500 | 321000 | 320500 | 1348 |
| 469 | 20230823 | 123500 | 232748570000 | 320500 | 321000 | 321000 | 320500 | 317 |
| 470 | 20230823 | 123400 | 232646845000 | 320500 | 319500 | 321000 | 319500 | 3144 |
| 471 | 20230823 | 123300 | 231639672500 | 319500 | 319500 | 319500 | 319000 | 1884 |
| 472 | 20230823 | 123200 | 231037915500 | 319500 | 319500 | 319500 | 319000 | 333 |
| 473 | 20230823 | 123100 | 230931647500 | 319000 | 319000 | 319500 | 318500 | 1153 |
| 474 | 20230823 | 123000 | 230563868500 | 319000 | 318500 | 319000 | 318500 | 653 |
| 475 | 20230823 | 122900 | 230355797500 | 319000 | 319000 | 319000 | 318500 | 604 |
| 476 | 20230823 | 122800 | 230163144000 | 319000 | 319500 | 319500 | 318500 | 2113 |
| 477 | 20230823 | 122700 | 229489168000 | 319500 | 319000 | 319500 | 319000 | 300 |
| 478 | 20230823 | 122600 | 229393444500 | 319000 | 319500 | 319500 | 319000 | 568 |
| 479 | 20230823 | 122500 | 229212171500 | 319500 | 319000 | 319500 | 319000 | 560 |
| 480 | 20230823 | 122400 | 229033401000 | 319000 | 319500 | 319500 | 319000 | 2151 |
| 481 | 20230823 | 122300 | 228346821000 | 319500 | 320000 | 320000 | 319500 | 487 |
| 482 | 20230823 | 122200 | 228191139000 | 319500 | 319500 | 320000 | 319000 | 2830 |
| 483 | 20230823 | 122100 | 227287174500 | 319500 | 318000 | 319500 | 318000 | 5362 |
| 484 | 20230823 | 122000 | 225578755500 | 318500 | 318500 | 318500 | 318000 | 1195 |
| 485 | 20230823 | 121900 | 225198508000 | 318500 | 318000 | 318500 | 318000 | 899 |
| 486 | 20230823 | 121800 | 224912481000 | 318500 | 318000 | 318500 | 318000 | 3636 |
| 487 | 20230823 | 121700 | 223756123500 | 318000 | 318500 | 319000 | 318000 | 5787 |
| 488 | 20230823 | 121600 | 221913235000 | 319000 | 319500 | 319500 | 318500 | 8899 |
| 489 | 20230823 | 121500 | 219074491500 | 319500 | 319500 | 319500 | 319000 | 783 |
| 490 | 20230823 | 121400 | 218824580500 | 319000 | 320000 | 320000 | 319000 | 3934 |
| 491 | 20230823 | 121300 | 217567646500 | 319500 | 320500 | 320500 | 319500 | 3480 |
| 492 | 20230823 | 121200 | 216453986500 | 320500 | 320500 | 320500 | 320000 | 356 |
| 493 | 20230823 | 121100 | 216339952500 | 320500 | 321000 | 321000 | 320000 | 3359 |
| 494 | 20230823 | 121000 | 215263301500 | 321000 | 321000 | 321000 | 320500 | 401 |
| 495 | 20230823 | 120900 | 215134639500 | 321000 | 321000 | 321000 | 320500 | 312 |
| 496 | 20230823 | 120800 | 215034504000 | 321000 | 320500 | 321000 | 320500 | 595 |
| 497 | 20230823 | 120700 | 214843630500 | 320500 | 321000 | 321000 | 320500 | 246 |
| 498 | 20230823 | 120600 | 214764683500 | 321000 | 321000 | 321000 | 320500 | 267 |
| 499 | 20230823 | 120500 | 214679012000 | 321000 | 321000 | 321000 | 320500 | 873 |
| 500 | 20230823 | 120400 | 214398928500 | 321000 | 320500 | 321000 | 320500 | 949 |
| 501 | 20230823 | 120300 | 214094326000 | 321000 | 320500 | 321000 | 320500 | 893 |
| 502 | 20230823 | 120200 | 213807718000 | 321000 | 321000 | 321000 | 320500 | 908 |
| 503 | 20230823 | 120100 | 213516389000 | 320500 | 320500 | 320500 | 320000 | 3425 |
| 504 | 20230823 | 120000 | 212419364000 | 320500 | 320500 | 320500 | 320000 | 286 |
| 505 | 20230823 | 115900 | 212327733000 | 320500 | 320500 | 320500 | 320000 | 675 |
| 506 | 20230823 | 115800 | 212111543500 | 320500 | 320000 | 320500 | 320000 | 1714 |
| 507 | 20230823 | 115700 | 211562967500 | 320000 | 320000 | 320000 | 319500 | 1520 |
| 508 | 20230823 | 115600 | 211076750500 | 320000 | 320000 | 320000 | 319500 | 679 |
| 509 | 20230823 | 115500 | 210859637500 | 320000 | 320000 | 320000 | 319500 | 760 |
| 510 | 20230823 | 115400 | 210616646500 | 320000 | 320000 | 320000 | 319500 | 1058 |
| 511 | 20230823 | 115300 | 210278386000 | 320000 | 320000 | 320000 | 319500 | 630 |
| 512 | 20230823 | 115200 | 210076998500 | 320000 | 320000 | 320000 | 319500 | 1752 |
| 513 | 20230823 | 115100 | 209516942000 | 320000 | 319500 | 320000 | 319500 | 268 |
| 514 | 20230823 | 115000 | 209431277000 | 319500 | 320000 | 320000 | 319500 | 328 |
| 515 | 20230823 | 114900 | 209326440000 | 319500 | 320000 | 320000 | 319500 | 488 |
| 516 | 20230823 | 114800 | 209170339500 | 319500 | 320000 | 320000 | 319500 | 585 |
| 517 | 20230823 | 114700 | 208983291500 | 319500 | 320000 | 320500 | 319500 | 3987 |
| 518 | 20230823 | 114600 | 207707413500 | 320500 | 320500 | 320500 | 320000 | 361 |
| 519 | 20230823 | 114500 | 207591766000 | 320500 | 320000 | 320500 | 320000 | 459 |
| 520 | 20230823 | 114400 | 207444699500 | 320500 | 320000 | 320500 | 320000 | 1108 |
| 521 | 20230823 | 114300 | 207089958000 | 320000 | 320500 | 320500 | 320000 | 390 |
| 522 | 20230823 | 114200 | 206965011000 | 320000 | 320500 | 320500 | 320000 | 547 |
| 523 | 20230823 | 114100 | 206789899000 | 320500 | 320000 | 320500 | 319500 | 1216 |
| 524 | 20230823 | 114000 | 206400771500 | 320000 | 320000 | 320000 | 319500 | 597 |
| 525 | 20230823 | 113900 | 206209833500 | 320000 | 320500 | 320500 | 319500 | 3150 |
| 526 | 20230823 | 113800 | 205201783500 | 320500 | 320000 | 320500 | 320000 | 535 |
| 527 | 20230823 | 113700 | 205030396000 | 320000 | 320500 | 320500 | 320000 | 416 |
| 528 | 20230823 | 113600 | 204897175000 | 320000 | 320500 | 320500 | 319500 | 3906 |
| 529 | 20230823 | 113500 | 203647188500 | 320500 | 320500 | 320500 | 320000 | 773 |
| 530 | 20230823 | 113400 | 203399645500 | 320000 | 320000 | 320500 | 319500 | 4325 |
| 531 | 20230823 | 113300 | 202015560000 | 320000 | 319500 | 320000 | 319500 | 1319 |
| 532 | 20230823 | 113200 | 201593748000 | 320000 | 320000 | 320000 | 319500 | 372 |
| 533 | 20230823 | 113100 | 201474815000 | 320000 | 319500 | 320000 | 319500 | 520 |
| 534 | 20230823 | 113000 | 201308541500 | 320000 | 319500 | 320000 | 319500 | 441 |
| 535 | 20230823 | 112900 | 201167552000 | 319500 | 320000 | 320000 | 319500 | 650 |
| 536 | 20230823 | 112800 | 200959618500 | 320000 | 320000 | 320000 | 319500 | 600 |
| 537 | 20230823 | 112700 | 200767865000 | 320000 | 319500 | 320000 | 319500 | 395 |
| 538 | 20230823 | 112600 | 200641574000 | 320000 | 320000 | 320500 | 319500 | 1327 |
| 539 | 20230823 | 112500 | 200216935000 | 320000 | 320500 | 320500 | 320000 | 647 |
| 540 | 20230823 | 112400 | 200009858500 | 320000 | 321000 | 321000 | 320000 | 4574 |
| 541 | 20230823 | 112300 | 198544990000 | 321000 | 321000 | 321000 | 320500 | 456 |
| 542 | 20230823 | 112200 | 198398698000 | 321000 | 321000 | 321000 | 320500 | 509 |
| 543 | 20230823 | 112100 | 198235531500 | 320500 | 320500 | 321000 | 320500 | 353 |
| 544 | 20230823 | 112000 | 198122351000 | 321000 | 320500 | 321000 | 320500 | 1008 |
| 545 | 20230823 | 111900 | 197799174000 | 321000 | 321500 | 321500 | 320500 | 977 |
| 546 | 20230823 | 111800 | 197485683500 | 321500 | 321500 | 321500 | 321000 | 392 |
| 547 | 20230823 | 111700 | 197359797000 | 321500 | 321000 | 321500 | 320500 | 1945 |
| 548 | 20230823 | 111600 | 196735366000 | 320500 | 320500 | 321000 | 320000 | 1421 |
| 549 | 20230823 | 111500 | 196279883500 | 321000 | 320500 | 321000 | 320000 | 2304 |
| 550 | 20230823 | 111400 | 195541779000 | 320500 | 320500 | 320500 | 320000 | 1113 |
| 551 | 20230823 | 111300 | 195185483000 | 320500 | 320000 | 320500 | 320000 | 1251 |
| 552 | 20230823 | 111200 | 194784991500 | 320000 | 319500 | 320500 | 319000 | 4340 |
| 553 | 20230823 | 111100 | 193397648000 | 320000 | 319500 | 320000 | 319000 | 1654 |
| 554 | 20230823 | 111000 | 192869347500 | 319500 | 319500 | 319500 | 319000 | 1895 |
| 555 | 20230823 | 110900 | 192264028000 | 319500 | 319500 | 320000 | 319000 | 4488 |
| 556 | 20230823 | 110800 | 190830158500 | 320000 | 320500 | 321000 | 319500 | 3617 |
| 557 | 20230823 | 110700 | 189672150000 | 321000 | 321000 | 321500 | 320500 | 2192 |
| 558 | 20230823 | 110600 | 188969060000 | 321000 | 321500 | 321500 | 321000 | 401 |
| 559 | 20230823 | 110500 | 188840312000 | 321500 | 321000 | 321500 | 321000 | 757 |
| 560 | 20230823 | 110400 | 188597207500 | 321000 | 321000 | 321500 | 321000 | 444 |
| 561 | 20230823 | 110300 | 188454596500 | 321500 | 322000 | 322000 | 321000 | 802 |
| 562 | 20230823 | 110200 | 188196861500 | 321000 | 321500 | 322000 | 321000 | 1540 |
| 563 | 20230823 | 110100 | 187701612500 | 321500 | 321000 | 321500 | 320500 | 1475 |
| 564 | 20230823 | 110000 | 187227699000 | 321000 | 320500 | 321500 | 320500 | 2978 |
| 565 | 20230823 | 105900 | 186272318500 | 320500 | 320000 | 321000 | 319500 | 7329 |
| 566 | 20230823 | 105800 | 183925724000 | 320000 | 320500 | 320500 | 320000 | 12472 |
| 567 | 20230823 | 105700 | 179934500000 | 320000 | 320500 | 321000 | 320000 | 2657 |
| 568 | 20230823 | 105600 | 179083610000 | 320500 | 320500 | 321000 | 320500 | 6428 |
| 569 | 20230823 | 105500 | 177023264000 | 321000 | 321500 | 321500 | 320500 | 5487 |
| 570 | 20230823 | 105400 | 175262738500 | 321000 | 321500 | 322000 | 321000 | 2134 |
| 571 | 20230823 | 105300 | 174576921500 | 321500 | 321500 | 322000 | 321000 | 964 |
| 572 | 20230823 | 105200 | 174267127500 | 322000 | 321500 | 322000 | 321000 | 548 |
| 573 | 20230823 | 105100 | 174090891000 | 321500 | 321500 | 322000 | 321000 | 2772 |
| 574 | 20230823 | 105000 | 173199672500 | 321000 | 321000 | 321500 | 321000 | 1047 |
| 575 | 20230823 | 104900 | 172863330000 | 321500 | 321500 | 322000 | 321000 | 914 |
| 576 | 20230823 | 104800 | 172569592500 | 321500 | 321500 | 322000 | 321500 | 2285 |
| 577 | 20230823 | 104700 | 171834782500 | 321500 | 322000 | 322500 | 321500 | 838 |
| 578 | 20230823 | 104600 | 171565064000 | 322000 | 322000 | 322500 | 322000 | 871 |
| 579 | 20230823 | 104500 | 171284435000 | 322500 | 322000 | 322500 | 322000 | 1626 |
| 580 | 20230823 | 104400 | 170760727500 | 322500 | 322500 | 322500 | 321500 | 1702 |
| 581 | 20230823 | 104300 | 170212560500 | 322000 | 322000 | 322500 | 321500 | 1990 |
| 582 | 20230823 | 104200 | 169571638500 | 322000 | 322000 | 322500 | 321500 | 3014 |
| 583 | 20230823 | 104100 | 168601110500 | 321500 | 321500 | 322000 | 320500 | 8569 |
| 584 | 20230823 | 104000 | 165849938000 | 321500 | 321000 | 321500 | 321000 | 2468 |
| 585 | 20230823 | 103900 | 165057447500 | 321500 | 321500 | 321500 | 321000 | 1153 |
| 586 | 20230823 | 103800 | 164687024500 | 321500 | 321500 | 322000 | 321000 | 1521 |
| 587 | 20230823 | 103700 | 164197791000 | 322000 | 322000 | 322000 | 321500 | 612 |
| 588 | 20230823 | 103600 | 164000901500 | 322000 | 322000 | 322500 | 321000 | 3305 |
| 589 | 20230823 | 103500 | 162937562500 | 322500 | 322000 | 322500 | 321500 | 2818 |
| 590 | 20230823 | 103400 | 162030961500 | 322000 | 322000 | 322000 | 321500 | 1153 |
| 591 | 20230823 | 103300 | 161660093500 | 321500 | 322500 | 322500 | 321500 | 4977 |
| 592 | 20230823 | 103200 | 160058156500 | 322500 | 323000 | 323000 | 322000 | 968 |
| 593 | 20230823 | 103100 | 159746048000 | 323000 | 322500 | 323000 | 322000 | 1058 |
| 594 | 20230823 | 103000 | 159404923500 | 322500 | 323000 | 323500 | 322000 | 1744 |
| 595 | 20230823 | 102900 | 158842209000 | 323500 | 323000 | 323500 | 322500 | 1336 |
| 596 | 20230823 | 102800 | 158410641500 | 323000 | 323500 | 323500 | 322500 | 2127 |
| 597 | 20230823 | 102700 | 157723745000 | 323500 | 323000 | 323500 | 323000 | 846 |
| 598 | 20230823 | 102600 | 157450357000 | 323000 | 323000 | 323000 | 322500 | 1145 |
| 599 | 20230823 | 102500 | 157080595500 | 323000 | 323000 | 323000 | 322500 | 1331 |
| 600 | 20230823 | 102400 | 156650683500 | 323000 | 323000 | 323000 | 322500 | 1379 |
| 601 | 20230823 | 102300 | 156205291500 | 323000 | 322000 | 323500 | 322000 | 2897 |
| 602 | 20230823 | 102200 | 155270347500 | 322500 | 322000 | 322500 | 321500 | 2661 |
| 603 | 20230823 | 102100 | 154413416000 | 322500 | 322000 | 322500 | 322000 | 716 |
| 604 | 20230823 | 102000 | 154182819000 | 322000 | 322500 | 322500 | 322000 | 1200 |
| 605 | 20230823 | 101900 | 153796155000 | 322500 | 323000 | 323000 | 322000 | 1764 |
| 606 | 20230823 | 101800 | 153227285500 | 322500 | 322500 | 323000 | 322500 | 846 |
| 607 | 20230823 | 101700 | 152954186500 | 322500 | 322000 | 323000 | 322000 | 1294 |
| 608 | 20230823 | 101600 | 152536919500 | 322000 | 321500 | 322500 | 321000 | 2972 |
| 609 | 20230823 | 101500 | 151580582000 | 321500 | 321500 | 322000 | 321000 | 3051 |
| 610 | 20230823 | 101400 | 150599901500 | 321500 | 321500 | 322000 | 321000 | 2189 |
| 611 | 20230823 | 101300 | 149896198500 | 321500 | 322000 | 322500 | 321000 | 17277 |
| 612 | 20230823 | 101200 | 144337732000 | 322500 | 322000 | 322500 | 322000 | 1399 |
| 613 | 20230823 | 101100 | 143886790000 | 322500 | 323000 | 323000 | 322000 | 3710 |
| 614 | 20230823 | 101000 | 142690092000 | 323000 | 324000 | 324000 | 322500 | 2692 |
| 615 | 20230823 | 100900 | 141820456500 | 323500 | 323000 | 324000 | 323000 | 2625 |
| 616 | 20230823 | 100800 | 140971652000 | 323500 | 323500 | 323500 | 323000 | 657 |
| 617 | 20230823 | 100700 | 140759376500 | 323000 | 323000 | 323500 | 322500 | 3435 |
| 618 | 20230823 | 100600 | 139650014000 | 322500 | 322500 | 323000 | 322000 | 6981 |
| 619 | 20230823 | 100500 | 137398181000 | 323000 | 323000 | 323000 | 322500 | 3618 |
| 620 | 20230823 | 100400 | 136230933000 | 323000 | 324000 | 324000 | 323000 | 6597 |
| 621 | 20230823 | 100300 | 134099284000 | 324000 | 323500 | 324000 | 323000 | 1972 |
| 622 | 20230823 | 100200 | 133461340500 | 323500 | 323500 | 324000 | 323000 | 1392 |
| 623 | 20230823 | 100100 | 133011069000 | 323500 | 324000 | 324000 | 323000 | 2499 |
| 624 | 20230823 | 100000 | 132203129500 | 323500 | 324000 | 324000 | 323000 | 3202 |
| 625 | 20230823 | 095900 | 131166854000 | 324000 | 323000 | 324000 | 323000 | 2553 |
| 626 | 20230823 | 095800 | 130340817500 | 323000 | 323500 | 323500 | 323000 | 1109 |
| 627 | 20230823 | 095700 | 129982287000 | 323500 | 323500 | 323500 | 323000 | 2818 |
| 628 | 20230823 | 095600 | 129071061500 | 323500 | 324500 | 324500 | 323500 | 2284 |
| 629 | 20230823 | 095500 | 128331497500 | 324500 | 324500 | 324500 | 323500 | 4067 |
| 630 | 20230823 | 095400 | 127013629000 | 324000 | 325000 | 325500 | 324000 | 3340 |
| 631 | 20230823 | 095300 | 125929044500 | 325000 | 324500 | 325000 | 324500 | 1194 |
| 632 | 20230823 | 095200 | 125541018500 | 325000 | 325000 | 325000 | 324500 | 1301 |
| 633 | 20230823 | 095100 | 125118325500 | 325000 | 325500 | 325500 | 324500 | 5790 |
| 634 | 20230823 | 095000 | 123235938500 | 325500 | 324500 | 325500 | 324500 | 2375 |
| 635 | 20230823 | 094900 | 122463076500 | 325000 | 325000 | 325500 | 324500 | 2267 |
| 636 | 20230823 | 094800 | 121726348500 | 325000 | 324500 | 325000 | 324000 | 1862 |
| 637 | 20230823 | 094700 | 121122046500 | 324000 | 324000 | 324500 | 323500 | 1541 |
| 638 | 20230823 | 094600 | 120622758500 | 324000 | 324000 | 324500 | 323500 | 2119 |
| 639 | 20230823 | 094500 | 119936339500 | 324000 | 323000 | 324000 | 323000 | 2140 |
| 640 | 20230823 | 094400 | 119243819000 | 323500 | 323500 | 323500 | 323000 | 3111 |
| 641 | 20230823 | 094300 | 118238716000 | 323500 | 324000 | 324000 | 323000 | 2748 |
| 642 | 20230823 | 094200 | 117349588500 | 324000 | 323000 | 324000 | 322500 | 5226 |
| 643 | 20230823 | 094100 | 115660638500 | 323000 | 322500 | 323000 | 322500 | 2938 |
| 644 | 20230823 | 094000 | 114712829500 | 322500 | 324000 | 324000 | 322500 | 12644 |
| 645 | 20230823 | 093900 | 110627372000 | 323500 | 323500 | 324000 | 323000 | 3113 |
| 646 | 20230823 | 093800 | 109620674000 | 323500 | 324500 | 324500 | 323000 | 8103 |
| 647 | 20230823 | 093700 | 106999241500 | 324500 | 325000 | 325000 | 324000 | 2344 |
| 648 | 20230823 | 093600 | 106238771500 | 324500 | 325000 | 325000 | 324500 | 2070 |
| 649 | 20230823 | 093500 | 105566829500 | 324500 | 325500 | 326000 | 324500 | 3392 |
| 650 | 20230823 | 093400 | 104464044500 | 326000 | 327000 | 327000 | 325500 | 4940 |
| 651 | 20230823 | 093300 | 102852781500 | 327000 | 327000 | 327500 | 326500 | 2222 |
| 652 | 20230823 | 093200 | 102126175500 | 327000 | 326500 | 327500 | 326500 | 2038 |
| 653 | 20230823 | 093100 | 101459995500 | 326500 | 326500 | 326500 | 326000 | 1282 |
| 654 | 20230823 | 093000 | 101041485500 | 326500 | 327500 | 327500 | 326000 | 3028 |
| 655 | 20230823 | 092900 | 100052258000 | 327000 | 326000 | 327500 | 326000 | 3527 |
| 656 | 20230823 | 092800 | 98899757500 | 326000 | 325000 | 326500 | 324500 | 2742 |
| 657 | 20230823 | 092700 | 98007166500 | 324500 | 324000 | 325000 | 323500 | 4401 |
| 658 | 20230823 | 092600 | 96581418000 | 324000 | 324500 | 325000 | 324000 | 3273 |
| 659 | 20230823 | 092500 | 95520469000 | 325000 | 324500 | 325000 | 324000 | 4902 |
| 660 | 20230823 | 092400 | 93928754500 | 324500 | 324500 | 325000 | 324000 | 2866 |
| 661 | 20230823 | 092300 | 92998645500 | 324500 | 325000 | 325000 | 324000 | 3516 |
| 662 | 20230823 | 092200 | 91857560000 | 324500 | 323500 | 325000 | 322500 | 19382 |
| 663 | 20230823 | 092100 | 85591192000 | 323000 | 325000 | 325000 | 323000 | 12538 |
| 664 | 20230823 | 092000 | 81532231000 | 325000 | 324500 | 325000 | 324500 | 4091 |
| 665 | 20230823 | 091900 | 80204302000 | 324500 | 326000 | 326000 | 324500 | 7759 |
| 666 | 20230823 | 091800 | 77681416000 | 325500 | 327000 | 327000 | 325500 | 6860 |
| 667 | 20230823 | 091700 | 75444973500 | 327000 | 327000 | 327000 | 326500 | 2749 |
| 668 | 20230823 | 091600 | 74546457000 | 327000 | 326000 | 328000 | 325500 | 4547 |
| 669 | 20230823 | 091500 | 73060020000 | 326500 | 326500 | 326500 | 324500 | 30380 |
| 670 | 20230823 | 091400 | 63176195000 | 326500 | 327500 | 327500 | 326500 | 3765 |
| 671 | 20230823 | 091300 | 61946430000 | 327500 | 328000 | 328500 | 326500 | 12915 |
| 672 | 20230823 | 091200 | 57718806500 | 328000 | 327500 | 328000 | 327000 | 3457 |
| 673 | 20230823 | 091100 | 56585692500 | 327000 | 327000 | 327500 | 326000 | 8864 |
| 674 | 20230823 | 091000 | 53690600500 | 326500 | 327000 | 327500 | 326500 | 7166 |
| 675 | 20230823 | 090900 | 51348505000 | 327500 | 327500 | 328000 | 326500 | 11837 |
| 676 | 20230823 | 090800 | 47474323000 | 327500 | 328000 | 328000 | 327500 | 3718 |
| 677 | 20230823 | 090700 | 46255482000 | 328000 | 329000 | 329000 | 327500 | 6785 |
| 678 | 20230823 | 090600 | 44028943000 | 328500 | 330000 | 330500 | 328000 | 8713 |
| 679 | 20230823 | 090500 | 41159707500 | 329500 | 328000 | 330000 | 326500 | 17084 |
| 680 | 20230823 | 090400 | 35559834500 | 328000 | 328000 | 329000 | 327500 | 8471 |
| 681 | 20230823 | 090300 | 32779504000 | 328000 | 329500 | 330000 | 325000 | 26951 |
| 682 | 20230823 | 090200 | 23961060000 | 329500 | 332500 | 333000 | 328000 | 27742 |
| 683 | 20230823 | 090100 | 14810373500 | 332500 | 335000 | 336500 | 332500 | 15909 |
| 684 | 20230823 | 090000 | 9491631500 | 334500 | 335500 | 335500 | 333000 | 27375 |