36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 202000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 3 | 20230822 | 201900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20230822 | 201800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20230822 | 201700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20230822 | 201600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20230822 | 201500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20230822 | 201400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20230822 | 201300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20230822 | 201200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20230822 | 201100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20230822 | 201000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20230822 | 200900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20230822 | 200800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20230822 | 200700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20230822 | 200600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20230822 | 200500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20230822 | 200400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20230822 | 200300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20230822 | 200200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20230822 | 200100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20230822 | 200000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20230822 | 195900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20230822 | 195800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20230822 | 195700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20230822 | 195600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20230822 | 195500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20230822 | 195400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20230822 | 195300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20230822 | 195200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20230822 | 195100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20230822 | 195000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 33 | 20230822 | 194900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20230822 | 194800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20230822 | 194700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20230822 | 194600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20230822 | 194500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20230822 | 194400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20230822 | 194300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20230822 | 194200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20230822 | 194100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20230822 | 194000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20230822 | 193900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20230822 | 193800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20230822 | 193700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20230822 | 193600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20230822 | 193500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20230822 | 193400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20230822 | 193300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20230822 | 193200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20230822 | 193100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20230822 | 193000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20230822 | 192900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20230822 | 192800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20230822 | 192700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20230822 | 192600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20230822 | 192500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20230822 | 192400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20230822 | 192300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20230822 | 192200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20230822 | 192100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20230822 | 192000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 63 | 20230822 | 191900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20230822 | 191800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20230822 | 191700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20230822 | 191600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20230822 | 191500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20230822 | 191400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20230822 | 191300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20230822 | 191200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20230822 | 191100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20230822 | 191000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20230822 | 190900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20230822 | 190800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20230822 | 190700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20230822 | 190600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20230822 | 190500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20230822 | 190400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20230822 | 190300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20230822 | 190200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20230822 | 190100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20230822 | 190000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20230822 | 185900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20230822 | 185800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20230822 | 185700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20230822 | 185600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20230822 | 185500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20230822 | 185400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20230822 | 185300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20230822 | 185200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20230822 | 185100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20230822 | 185000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 93 | 20230822 | 184900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20230822 | 184800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20230822 | 184700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20230822 | 184600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20230822 | 184500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20230822 | 184400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20230822 | 184300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20230822 | 184200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20230822 | 184100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20230822 | 184000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20230822 | 183900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20230822 | 183800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20230822 | 183700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20230822 | 183600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20230822 | 183500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20230822 | 183400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20230822 | 183300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20230822 | 183200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20230822 | 183100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20230822 | 183000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20230822 | 182900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20230822 | 182800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20230822 | 182700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20230822 | 182600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20230822 | 182500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20230822 | 182400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20230822 | 182300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20230822 | 182200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20230822 | 182100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20230822 | 182000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 123 | 20230822 | 181900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20230822 | 181800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20230822 | 181700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20230822 | 181600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20230822 | 181500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20230822 | 181400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20230822 | 181300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20230822 | 181200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20230822 | 181100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20230822 | 181000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20230822 | 180900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20230822 | 180800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20230822 | 180700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20230822 | 180600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20230822 | 180500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20230822 | 180400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20230822 | 180300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20230822 | 180200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20230822 | 180100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20230822 | 180000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20230822 | 175900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20230822 | 175800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20230822 | 175700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20230822 | 175600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20230822 | 175500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20230822 | 175400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20230822 | 175300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20230822 | 175200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20230822 | 175100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20230822 | 175000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 153 | 20230822 | 174900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20230822 | 174800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20230822 | 174700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20230822 | 174600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20230822 | 174500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20230822 | 174400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20230822 | 174300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20230822 | 174200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20230822 | 174100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20230822 | 174000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20230822 | 173900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20230822 | 173800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20230822 | 173700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20230822 | 173600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20230822 | 173500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20230822 | 173400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20230822 | 173300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20230822 | 173200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20230822 | 173100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20230822 | 173000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20230822 | 172900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20230822 | 172800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20230822 | 172700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20230822 | 172600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20230822 | 172500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20230822 | 172400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20230822 | 172300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20230822 | 172200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20230822 | 172100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20230822 | 172000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 183 | 20230822 | 171900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20230822 | 171800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20230822 | 171700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20230822 | 171600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20230822 | 171500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20230822 | 171400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20230822 | 171300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20230822 | 171200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20230822 | 171100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20230822 | 171000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20230822 | 170900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20230822 | 170800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20230822 | 170700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20230822 | 170600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20230822 | 170500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20230822 | 170400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20230822 | 170300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20230822 | 170200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20230822 | 170100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20230822 | 170000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20230822 | 165900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20230822 | 165800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20230822 | 165700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20230822 | 165600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20230822 | 165500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20230822 | 165400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20230822 | 165300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20230822 | 165200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20230822 | 165100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20230822 | 165000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 213 | 20230822 | 164900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20230822 | 164800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20230822 | 164700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20230822 | 164600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20230822 | 164500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20230822 | 164400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20230822 | 164300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20230822 | 164200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20230822 | 164100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20230822 | 164000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20230822 | 163900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20230822 | 163800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20230822 | 163700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20230822 | 163600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20230822 | 163500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20230822 | 163400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20230822 | 163300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20230822 | 163200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20230822 | 163100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20230822 | 163000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20230822 | 162900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20230822 | 162800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20230822 | 162700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 236 | 20230822 | 162600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 237 | 20230822 | 162500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 238 | 20230822 | 162400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 239 | 20230822 | 162300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 240 | 20230822 | 162200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 241 | 20230822 | 162100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 242 | 20230822 | 162000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 243 | 20230822 | 161900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 244 | 20230822 | 161800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 245 | 20230822 | 161700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 246 | 20230822 | 161600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 247 | 20230822 | 161500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 248 | 20230822 | 161400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 249 | 20230822 | 161300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 250 | 20230822 | 161200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 251 | 20230822 | 161100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 252 | 20230822 | 161000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 253 | 20230822 | 160900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 254 | 20230822 | 160800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 255 | 20230822 | 160700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 256 | 20230822 | 160600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 257 | 20230822 | 160500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 258 | 20230822 | 160400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 259 | 20230822 | 160300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 260 | 20230822 | 160200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 261 | 20230822 | 160100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 262 | 20230822 | 160000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 263 | 20230822 | 155900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 264 | 20230822 | 155800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 265 | 20230822 | 155700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 266 | 20230822 | 155600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 267 | 20230822 | 155500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 268 | 20230822 | 155400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 269 | 20230822 | 155300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 270 | 20230822 | 155200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 271 | 20230822 | 155100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 272 | 20230822 | 155000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 273 | 20230822 | 154900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 274 | 20230822 | 154800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 275 | 20230822 | 154700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 276 | 20230822 | 154600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 277 | 20230822 | 154500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 278 | 20230822 | 154400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 279 | 20230822 | 154300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 280 | 20230822 | 154200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 281 | 20230822 | 154100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 282 | 20230822 | 154000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 283 | 20230822 | 153900 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 284 | 20230822 | 153800 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 285 | 20230822 | 153700 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 286 | 20230822 | 153600 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 287 | 20230822 | 153500 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 288 | 20230822 | 153400 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 289 | 20230822 | 153300 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 290 | 20230822 | 153200 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 291 | 20230822 | 153100 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 292 | 20230822 | 153000 | 9714415150 | 27400 | 27400 | 27400 | 27400 | 5880 |
| 293 | 20230822 | 152900 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 294 | 20230822 | 152800 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 295 | 20230822 | 152700 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 296 | 20230822 | 152600 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 297 | 20230822 | 152500 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 298 | 20230822 | 152400 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 299 | 20230822 | 152300 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 300 | 20230822 | 152200 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 301 | 20230822 | 152100 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 302 | 20230822 | 152000 | 9553303150 | 27350 | 27350 | 27350 | 27350 | 0 |
| 303 | 20230822 | 151900 | 9553303150 | 27350 | 27350 | 27350 | 27300 | 557 |
| 304 | 20230822 | 151800 | 9538073800 | 27300 | 27400 | 27400 | 27300 | 387 |
| 305 | 20230822 | 151700 | 9527498950 | 27350 | 27400 | 27400 | 27350 | 872 |
| 306 | 20230822 | 151600 | 9503632450 | 27350 | 27300 | 27400 | 27300 | 394 |
| 307 | 20230822 | 151500 | 9492863100 | 27300 | 27300 | 27350 | 27300 | 498 |
| 308 | 20230822 | 151400 | 9479247550 | 27300 | 27350 | 27350 | 27250 | 2471 |
| 309 | 20230822 | 151300 | 9411762700 | 27350 | 27350 | 27350 | 27300 | 160 |
| 310 | 20230822 | 151200 | 9407389600 | 27350 | 27350 | 27350 | 27300 | 102 |
| 311 | 20230822 | 151100 | 9404601050 | 27350 | 27350 | 27350 | 27300 | 299 |
| 312 | 20230822 | 151000 | 9396430550 | 27350 | 27350 | 27400 | 27300 | 808 |
| 313 | 20230822 | 150900 | 9374334950 | 27400 | 27450 | 27450 | 27350 | 1064 |
| 314 | 20230822 | 150800 | 9345222600 | 27450 | 27450 | 27500 | 27350 | 472 |
| 315 | 20230822 | 150700 | 9332280700 | 27450 | 27450 | 27500 | 27400 | 373 |
| 316 | 20230822 | 150600 | 9322037500 | 27450 | 27450 | 27450 | 27450 | 259 |
| 317 | 20230822 | 150500 | 9314927950 | 27400 | 27400 | 27450 | 27400 | 878 |
| 318 | 20230822 | 150400 | 9290865050 | 27450 | 27450 | 27500 | 27450 | 902 |
| 319 | 20230822 | 150300 | 9266103100 | 27450 | 27450 | 27500 | 27450 | 1123 |
| 320 | 20230822 | 150200 | 9235248000 | 27450 | 27500 | 27500 | 27450 | 413 |
| 321 | 20230822 | 150100 | 9223899300 | 27500 | 27500 | 27550 | 27450 | 2595 |
| 322 | 20230822 | 150000 | 9152467550 | 27500 | 27500 | 27500 | 27400 | 415 |
| 323 | 20230822 | 145900 | 9141058250 | 27500 | 27450 | 27500 | 27400 | 883 |
| 324 | 20230822 | 145800 | 9116822150 | 27450 | 27500 | 27550 | 27450 | 1172 |
| 325 | 20230822 | 145700 | 9084588000 | 27500 | 27500 | 27550 | 27450 | 907 |
| 326 | 20230822 | 145600 | 9059645350 | 27500 | 27450 | 27500 | 27450 | 330 |
| 327 | 20230822 | 145500 | 9050571550 | 27450 | 27500 | 27500 | 27450 | 363 |
| 328 | 20230822 | 145400 | 9040600500 | 27500 | 27500 | 27500 | 27450 | 751 |
| 329 | 20230822 | 145300 | 9019952350 | 27500 | 27500 | 27500 | 27450 | 916 |
| 330 | 20230822 | 145200 | 8994788550 | 27500 | 27500 | 27550 | 27450 | 1246 |
| 331 | 20230822 | 145100 | 8960530300 | 27550 | 27400 | 27550 | 27400 | 3305 |
| 332 | 20230822 | 145000 | 8869644900 | 27450 | 27450 | 27450 | 27400 | 389 |
| 333 | 20230822 | 144900 | 8858969800 | 27450 | 27450 | 27500 | 27450 | 3071 |
| 334 | 20230822 | 144800 | 8774564250 | 27450 | 27400 | 27450 | 27350 | 1717 |
| 335 | 20230822 | 144700 | 8727511750 | 27400 | 27400 | 27400 | 27350 | 539 |
| 336 | 20230822 | 144600 | 8712754350 | 27400 | 27400 | 27400 | 27350 | 246 |
| 337 | 20230822 | 144500 | 8706014950 | 27350 | 27350 | 27400 | 27300 | 776 |
| 338 | 20230822 | 144400 | 8684776500 | 27350 | 27400 | 27400 | 27300 | 832 |
| 339 | 20230822 | 144300 | 8662017100 | 27400 | 27400 | 27400 | 27350 | 487 |
| 340 | 20230822 | 144200 | 8648685000 | 27350 | 27400 | 27400 | 27350 | 362 |
| 341 | 20230822 | 144100 | 8638772300 | 27350 | 27400 | 27400 | 27350 | 290 |
| 342 | 20230822 | 144000 | 8630827500 | 27350 | 27350 | 27400 | 27350 | 713 |
| 343 | 20230822 | 143900 | 8611313250 | 27350 | 27350 | 27350 | 27300 | 417 |
| 344 | 20230822 | 143800 | 8599909550 | 27350 | 27350 | 27400 | 27300 | 2366 |
| 345 | 20230822 | 143700 | 8535198450 | 27350 | 27400 | 27400 | 27300 | 496 |
| 346 | 20230822 | 143600 | 8521631000 | 27400 | 27300 | 27400 | 27250 | 9460 |
| 347 | 20230822 | 143500 | 8263070400 | 27300 | 27250 | 27300 | 27250 | 418 |
| 348 | 20230822 | 143400 | 8251662600 | 27250 | 27250 | 27300 | 27150 | 1736 |
| 349 | 20230822 | 143300 | 8204387150 | 27250 | 27200 | 27250 | 27200 | 997 |
| 350 | 20230822 | 143200 | 8177219700 | 27200 | 27250 | 27250 | 27200 | 375 |
| 351 | 20230822 | 143100 | 8167001400 | 27250 | 27200 | 27250 | 27200 | 608 |
| 352 | 20230822 | 143000 | 8150456350 | 27250 | 27250 | 27250 | 27200 | 267 |
| 353 | 20230822 | 142900 | 8143180700 | 27200 | 27200 | 27250 | 27200 | 317 |
| 354 | 20230822 | 142800 | 8134542950 | 27250 | 27200 | 27300 | 27200 | 348 |
| 355 | 20230822 | 142700 | 8125059400 | 27250 | 27250 | 27250 | 27200 | 354 |
| 356 | 20230822 | 142600 | 8115418250 | 27250 | 27250 | 27300 | 27250 | 426 |
| 357 | 20230822 | 142500 | 8103808200 | 27250 | 27250 | 27300 | 27200 | 182 |
| 358 | 20230822 | 142400 | 8098848300 | 27250 | 27200 | 27250 | 27200 | 304 |
| 359 | 20230822 | 142300 | 8090565450 | 27200 | 27250 | 27250 | 27200 | 213 |
| 360 | 20230822 | 142200 | 8084763350 | 27250 | 27250 | 27250 | 27200 | 391 |
| 361 | 20230822 | 142100 | 8074111200 | 27250 | 27250 | 27250 | 27200 | 479 |
| 362 | 20230822 | 142000 | 8061058550 | 27250 | 27300 | 27300 | 27200 | 834 |
| 363 | 20230822 | 141900 | 8038353850 | 27300 | 27300 | 27300 | 27250 | 325 |
| 364 | 20230822 | 141800 | 8029486500 | 27300 | 27250 | 27300 | 27250 | 860 |
| 365 | 20230822 | 141700 | 8006039400 | 27300 | 27250 | 27300 | 27250 | 195 |
| 366 | 20230822 | 141600 | 8000716500 | 27250 | 27300 | 27300 | 27250 | 421 |
| 367 | 20230822 | 141500 | 7989225750 | 27300 | 27300 | 27350 | 27250 | 450 |
| 368 | 20230822 | 141400 | 7976933800 | 27350 | 27300 | 27350 | 27300 | 1264 |
| 369 | 20230822 | 141300 | 7942417150 | 27300 | 27350 | 27350 | 27300 | 497 |
| 370 | 20230822 | 141200 | 7928826950 | 27350 | 27250 | 27350 | 27250 | 487 |
| 371 | 20230822 | 141100 | 7915527300 | 27300 | 27300 | 27350 | 27250 | 348 |
| 372 | 20230822 | 141000 | 7906026150 | 27250 | 27250 | 27300 | 27250 | 239 |
| 373 | 20230822 | 140900 | 7899501850 | 27300 | 27300 | 27350 | 27250 | 519 |
| 374 | 20230822 | 140800 | 7885332300 | 27300 | 27350 | 27350 | 27250 | 320 |
| 375 | 20230822 | 140700 | 7876593150 | 27350 | 27300 | 27350 | 27300 | 1627 |
| 376 | 20230822 | 140600 | 7832155900 | 27300 | 27300 | 27300 | 27250 | 776 |
| 377 | 20230822 | 140500 | 7810971200 | 27300 | 27300 | 27300 | 27200 | 558 |
| 378 | 20230822 | 140400 | 7795759900 | 27300 | 27250 | 27300 | 27250 | 337 |
| 379 | 20230822 | 140300 | 7786563050 | 27300 | 27250 | 27300 | 27200 | 452 |
| 380 | 20230822 | 140200 | 7774241950 | 27300 | 27300 | 27300 | 27200 | 401 |
| 381 | 20230822 | 140100 | 7763300600 | 27300 | 27300 | 27300 | 27250 | 972 |
| 382 | 20230822 | 140000 | 7736770050 | 27300 | 27300 | 27300 | 27200 | 1487 |
| 383 | 20230822 | 135900 | 7696214650 | 27300 | 27300 | 27300 | 27250 | 2900 |
| 384 | 20230822 | 135800 | 7617045700 | 27300 | 27300 | 27300 | 27250 | 333 |
| 385 | 20230822 | 135700 | 7607955800 | 27300 | 27250 | 27300 | 27200 | 3999 |
| 386 | 20230822 | 135600 | 7498992600 | 27250 | 27200 | 27250 | 27150 | 2387 |
| 387 | 20230822 | 135500 | 7434074350 | 27250 | 27200 | 27250 | 27150 | 3469 |
| 388 | 20230822 | 135400 | 7339725450 | 27200 | 27150 | 27200 | 27150 | 345 |
| 389 | 20230822 | 135300 | 7330346150 | 27150 | 27100 | 27150 | 27100 | 250 |
| 390 | 20230822 | 135200 | 7323560900 | 27150 | 27150 | 27200 | 27150 | 674 |
| 391 | 20230822 | 135100 | 7305251800 | 27200 | 27200 | 27250 | 27200 | 390 |
| 392 | 20230822 | 135000 | 7294640300 | 27250 | 27200 | 27250 | 27200 | 759 |
| 393 | 20230822 | 134900 | 7273981400 | 27200 | 27200 | 27250 | 27200 | 439 |
| 394 | 20230822 | 134800 | 7262032950 | 27250 | 27200 | 27250 | 27200 | 590 |
| 395 | 20230822 | 134700 | 7245972550 | 27200 | 27200 | 27200 | 27150 | 455 |
| 396 | 20230822 | 134600 | 7233596800 | 27200 | 27250 | 27250 | 27200 | 475 |
| 397 | 20230822 | 134500 | 7220665750 | 27250 | 27100 | 27250 | 27100 | 3682 |
| 398 | 20230822 | 134400 | 7120577000 | 27150 | 27100 | 27150 | 27100 | 313 |
| 399 | 20230822 | 134300 | 7112089050 | 27100 | 27100 | 27150 | 27050 | 231 |
| 400 | 20230822 | 134200 | 7105823550 | 27100 | 27100 | 27150 | 27100 | 298 |
| 401 | 20230822 | 134100 | 7097736450 | 27150 | 27150 | 27150 | 27100 | 309 |
| 402 | 20230822 | 134000 | 7089353600 | 27150 | 27150 | 27150 | 27100 | 264 |
| 403 | 20230822 | 133900 | 7082186300 | 27150 | 27100 | 27150 | 27100 | 306 |
| 404 | 20230822 | 133800 | 7073885700 | 27100 | 27100 | 27100 | 27050 | 144 |
| 405 | 20230822 | 133700 | 7069983400 | 27150 | 27100 | 27150 | 27100 | 259 |
| 406 | 20230822 | 133600 | 7062956800 | 27100 | 27000 | 27150 | 27000 | 260 |
| 407 | 20230822 | 133500 | 7055911050 | 27000 | 27100 | 27150 | 27000 | 117 |
| 408 | 20230822 | 133400 | 7052740250 | 27150 | 27100 | 27150 | 27050 | 772 |
| 409 | 20230822 | 133300 | 7031798850 | 27050 | 27100 | 27100 | 27050 | 177 |
| 410 | 20230822 | 133200 | 7027006400 | 27100 | 27150 | 27150 | 27100 | 1235 |
| 411 | 20230822 | 133100 | 6993531550 | 27150 | 27100 | 27150 | 27100 | 241 |
| 412 | 20230822 | 133000 | 6986989000 | 27100 | 27150 | 27150 | 27100 | 135 |
| 413 | 20230822 | 132900 | 6983323800 | 27100 | 27100 | 27150 | 27100 | 1652 |
| 414 | 20230822 | 132800 | 6938476900 | 27050 | 27050 | 27150 | 27050 | 1347 |
| 415 | 20230822 | 132700 | 6901957800 | 27100 | 27050 | 27100 | 27050 | 1068 |
| 416 | 20230822 | 132600 | 6873021050 | 27100 | 27100 | 27150 | 27050 | 1042 |
| 417 | 20230822 | 132500 | 6844781500 | 27150 | 27150 | 27150 | 27100 | 988 |
| 418 | 20230822 | 132400 | 6817968850 | 27150 | 27050 | 27150 | 27050 | 395 |
| 419 | 20230822 | 132300 | 6807262250 | 27100 | 27050 | 27100 | 27050 | 232 |
| 420 | 20230822 | 132200 | 6800975500 | 27100 | 27050 | 27100 | 27050 | 250 |
| 421 | 20230822 | 132100 | 6794203250 | 27100 | 26950 | 27100 | 26950 | 2115 |
| 422 | 20230822 | 132000 | 6736973100 | 26950 | 26950 | 27000 | 26900 | 338 |
| 423 | 20230822 | 131900 | 6727864450 | 26950 | 27000 | 27000 | 26900 | 485 |
| 424 | 20230822 | 131800 | 6714802450 | 26950 | 27000 | 27050 | 26950 | 888 |
| 425 | 20230822 | 131700 | 6690858350 | 27000 | 27050 | 27050 | 27000 | 914 |
| 426 | 20230822 | 131600 | 6666179350 | 27050 | 27100 | 27100 | 27050 | 581 |
| 427 | 20230822 | 131500 | 6650453850 | 27100 | 27050 | 27100 | 27050 | 127 |
| 428 | 20230822 | 131400 | 6647012300 | 27100 | 27050 | 27100 | 27050 | 1154 |
| 429 | 20230822 | 131300 | 6615784850 | 27100 | 27100 | 27100 | 27050 | 31 |
| 430 | 20230822 | 131200 | 6614944850 | 27100 | 27100 | 27100 | 27050 | 465 |
| 431 | 20230822 | 131100 | 6602343400 | 27100 | 27050 | 27100 | 27000 | 588 |
| 432 | 20230822 | 131000 | 6586437200 | 27050 | 27050 | 27050 | 27000 | 160 |
| 433 | 20230822 | 130900 | 6582109250 | 27050 | 27050 | 27050 | 27000 | 245 |
| 434 | 20230822 | 130800 | 6575482100 | 27100 | 27100 | 27100 | 26950 | 5816 |
| 435 | 20230822 | 130700 | 6418166150 | 27100 | 27050 | 27100 | 27050 | 747 |
| 436 | 20230822 | 130600 | 6397956450 | 27100 | 27050 | 27100 | 27050 | 329 |
| 437 | 20230822 | 130500 | 6389043150 | 27100 | 27100 | 27100 | 27050 | 1694 |
| 438 | 20230822 | 130400 | 6343211550 | 27100 | 27100 | 27100 | 27050 | 349 |
| 439 | 20230822 | 130300 | 6333763750 | 27100 | 27100 | 27100 | 27050 | 399 |
| 440 | 20230822 | 130200 | 6322960900 | 27100 | 27100 | 27100 | 27050 | 828 |
| 441 | 20230822 | 130100 | 6300534900 | 27100 | 27000 | 27100 | 27000 | 560 |
| 442 | 20230822 | 130000 | 6285387650 | 27050 | 27000 | 27050 | 26950 | 564 |
| 443 | 20230822 | 125900 | 6270179100 | 27050 | 27050 | 27050 | 27050 | 248 |
| 444 | 20230822 | 125800 | 6263470700 | 27050 | 27000 | 27050 | 26950 | 114 |
| 445 | 20230822 | 125700 | 6260387600 | 27050 | 27050 | 27050 | 27000 | 252 |
| 446 | 20230822 | 125600 | 6253578150 | 27050 | 27050 | 27050 | 27000 | 107 |
| 447 | 20230822 | 125500 | 6250684150 | 27050 | 27000 | 27050 | 26950 | 875 |
| 448 | 20230822 | 125400 | 6227054850 | 27000 | 27000 | 27000 | 26950 | 57 |
| 449 | 20230822 | 125300 | 6225516100 | 27000 | 27050 | 27050 | 26950 | 537 |
| 450 | 20230822 | 125200 | 6211025500 | 27050 | 27050 | 27100 | 27050 | 291 |
| 451 | 20230822 | 125100 | 6203146550 | 27100 | 27000 | 27100 | 27000 | 1602 |
| 452 | 20230822 | 125000 | 6159871000 | 27050 | 27100 | 27100 | 27050 | 1001 |
| 453 | 20230822 | 124900 | 6132785650 | 27100 | 27100 | 27100 | 27050 | 361 |
| 454 | 20230822 | 124800 | 6123002650 | 27100 | 27100 | 27100 | 27050 | 695 |
| 455 | 20230822 | 124700 | 6104168200 | 27100 | 27150 | 27150 | 27050 | 522 |
| 456 | 20230822 | 124600 | 6090015750 | 27150 | 27100 | 27150 | 27100 | 778 |
| 457 | 20230822 | 124500 | 6068911650 | 27100 | 27050 | 27100 | 27000 | 840 |
| 458 | 20230822 | 124400 | 6046168500 | 27050 | 27050 | 27100 | 27050 | 1140 |
| 459 | 20230822 | 124300 | 6015322700 | 27050 | 27000 | 27100 | 27000 | 8096 |
| 460 | 20230822 | 124200 | 5796292850 | 27000 | 27000 | 27000 | 26950 | 295 |
| 461 | 20230822 | 124100 | 5788330000 | 27000 | 26950 | 27000 | 26950 | 529 |
| 462 | 20230822 | 124000 | 5774069950 | 26950 | 27000 | 27000 | 26900 | 348 |
| 463 | 20230822 | 123900 | 5764693050 | 27000 | 26900 | 27000 | 26900 | 419 |
| 464 | 20230822 | 123800 | 5753408150 | 26900 | 26950 | 26950 | 26900 | 1271 |
| 465 | 20230822 | 123700 | 5719162800 | 26950 | 26850 | 26950 | 26850 | 551 |
| 466 | 20230822 | 123600 | 5704352600 | 26850 | 26850 | 26900 | 26850 | 167 |
| 467 | 20230822 | 123500 | 5699867700 | 26850 | 26850 | 26900 | 26800 | 296 |
| 468 | 20230822 | 123400 | 5691919750 | 26900 | 26900 | 26900 | 26800 | 184 |
| 469 | 20230822 | 123300 | 5686982450 | 26850 | 26850 | 26900 | 26800 | 294 |
| 470 | 20230822 | 123200 | 5679092400 | 26850 | 26850 | 26850 | 26800 | 286 |
| 471 | 20230822 | 123100 | 5671421800 | 26850 | 26850 | 26850 | 26800 | 169 |
| 472 | 20230822 | 123000 | 5666890150 | 26850 | 26850 | 26850 | 26850 | 212 |
| 473 | 20230822 | 122900 | 5661197950 | 26850 | 26850 | 26850 | 26800 | 701 |
| 474 | 20230822 | 122800 | 5642376800 | 26800 | 26800 | 26850 | 26700 | 416 |
| 475 | 20230822 | 122700 | 5631231200 | 26800 | 26850 | 26850 | 26750 | 386 |
| 476 | 20230822 | 122600 | 5620891400 | 26850 | 26850 | 26850 | 26800 | 308 |
| 477 | 20230822 | 122500 | 5612626800 | 26850 | 26850 | 26850 | 26800 | 140 |
| 478 | 20230822 | 122400 | 5608867850 | 26850 | 26850 | 26850 | 26800 | 253 |
| 479 | 20230822 | 122300 | 5602075450 | 26850 | 26850 | 26850 | 26800 | 231 |
| 480 | 20230822 | 122200 | 5595877350 | 26850 | 26850 | 26900 | 26800 | 259 |
| 481 | 20230822 | 122100 | 5588916400 | 26900 | 26850 | 26900 | 26800 | 196 |
| 482 | 20230822 | 122000 | 5583648850 | 26850 | 26850 | 26900 | 26850 | 183 |
| 483 | 20230822 | 121900 | 5578735050 | 26850 | 26900 | 26950 | 26850 | 270 |
| 484 | 20230822 | 121800 | 5571473700 | 26850 | 26900 | 26900 | 26850 | 186 |
| 485 | 20230822 | 121700 | 5566473050 | 26900 | 26850 | 26900 | 26850 | 150 |
| 486 | 20230822 | 121600 | 5562443300 | 26900 | 26800 | 26900 | 26750 | 302 |
| 487 | 20230822 | 121500 | 5554335600 | 26800 | 26850 | 26850 | 26800 | 266 |
| 488 | 20230822 | 121400 | 5547196600 | 26850 | 26900 | 26900 | 26750 | 186 |
| 489 | 20230822 | 121300 | 5542216950 | 26900 | 26900 | 26950 | 26800 | 537 |
| 490 | 20230822 | 121200 | 5527776400 | 26900 | 26900 | 26900 | 26850 | 91 |
| 491 | 20230822 | 121100 | 5525331000 | 26900 | 26950 | 26950 | 26900 | 209 |
| 492 | 20230822 | 121000 | 5519706600 | 26950 | 26850 | 26950 | 26850 | 203 |
| 493 | 20230822 | 120900 | 5514247150 | 26850 | 26800 | 26850 | 26800 | 192 |
| 494 | 20230822 | 120800 | 5509092800 | 26850 | 26850 | 26850 | 26750 | 266 |
| 495 | 20230822 | 120700 | 5501956500 | 26850 | 26850 | 26900 | 26800 | 301 |
| 496 | 20230822 | 120600 | 5493872100 | 26900 | 26850 | 26950 | 26850 | 194 |
| 497 | 20230822 | 120500 | 5488658150 | 26850 | 26850 | 26850 | 26850 | 118 |
| 498 | 20230822 | 120400 | 5485489850 | 26850 | 26850 | 26850 | 26850 | 234 |
| 499 | 20230822 | 120300 | 5479206950 | 26850 | 26850 | 26850 | 26800 | 146 |
| 500 | 20230822 | 120200 | 5475287150 | 26850 | 26850 | 26850 | 26850 | 350 |
| 501 | 20230822 | 120100 | 5465889650 | 26850 | 26850 | 26850 | 26850 | 83 |
| 502 | 20230822 | 120000 | 5463661100 | 26850 | 26850 | 26850 | 26800 | 242 |
| 503 | 20230822 | 115900 | 5457163450 | 26850 | 26800 | 26900 | 26750 | 303 |
| 504 | 20230822 | 115800 | 5449038400 | 26750 | 26800 | 26800 | 26750 | 266 |
| 505 | 20230822 | 115700 | 5441910450 | 26750 | 26750 | 26800 | 26700 | 148 |
| 506 | 20230822 | 115600 | 5437950050 | 26750 | 26800 | 26800 | 26750 | 747 |
| 507 | 20230822 | 115500 | 5417940850 | 26850 | 26850 | 26950 | 26800 | 44 |
| 508 | 20230822 | 115400 | 5416758600 | 26900 | 26850 | 27000 | 26800 | 419 |
| 509 | 20230822 | 115300 | 5405497150 | 26900 | 26950 | 27000 | 26900 | 161 |
| 510 | 20230822 | 115200 | 5401159200 | 26950 | 26950 | 26950 | 26800 | 382 |
| 511 | 20230822 | 115100 | 5390908650 | 26900 | 26900 | 27000 | 26850 | 396 |
| 512 | 20230822 | 115000 | 5380240700 | 26900 | 27000 | 27050 | 26900 | 1945 |
| 513 | 20230822 | 114900 | 5327896200 | 26950 | 27000 | 27050 | 26950 | 241 |
| 514 | 20230822 | 114800 | 5321382750 | 27100 | 27050 | 27100 | 26950 | 225 |
| 515 | 20230822 | 114700 | 5315294800 | 27050 | 26950 | 27050 | 26950 | 197 |
| 516 | 20230822 | 114600 | 5309973350 | 27000 | 26950 | 27050 | 26950 | 97 |
| 517 | 20230822 | 114500 | 5307356300 | 26950 | 27050 | 27100 | 26950 | 1202 |
| 518 | 20230822 | 114400 | 5274924900 | 27050 | 27100 | 27150 | 27050 | 208 |
| 519 | 20230822 | 114300 | 5269284650 | 27100 | 27150 | 27150 | 27050 | 774 |
| 520 | 20230822 | 114200 | 5248313300 | 27150 | 27150 | 27200 | 27100 | 269 |
| 521 | 20230822 | 114100 | 5241011350 | 27150 | 27150 | 27150 | 27100 | 352 |
| 522 | 20230822 | 114000 | 5231460700 | 27100 | 27050 | 27100 | 27000 | 1605 |
| 523 | 20230822 | 113900 | 5187968750 | 27050 | 27000 | 27050 | 26950 | 321 |
| 524 | 20230822 | 113800 | 5179286900 | 27050 | 27000 | 27050 | 26950 | 197 |
| 525 | 20230822 | 113700 | 5173961350 | 27050 | 27000 | 27050 | 27000 | 309 |
| 526 | 20230822 | 113600 | 5165606600 | 27000 | 27050 | 27050 | 27000 | 235 |
| 527 | 20230822 | 113500 | 5159250550 | 27000 | 27000 | 27050 | 27000 | 152 |
| 528 | 20230822 | 113400 | 5155140150 | 27050 | 27000 | 27050 | 27000 | 307 |
| 529 | 20230822 | 113300 | 5146837400 | 27050 | 27000 | 27050 | 26950 | 200 |
| 530 | 20230822 | 113200 | 5141428900 | 27050 | 27000 | 27050 | 27000 | 158 |
| 531 | 20230822 | 113100 | 5137156550 | 27000 | 26950 | 27000 | 26950 | 262 |
| 532 | 20230822 | 113000 | 5130083500 | 27000 | 26950 | 27050 | 26950 | 309 |
| 533 | 20230822 | 112900 | 5121732450 | 27000 | 27100 | 27100 | 27000 | 822 |
| 534 | 20230822 | 112800 | 5099518350 | 27050 | 27050 | 27100 | 27000 | 311 |
| 535 | 20230822 | 112700 | 5091103750 | 27000 | 27000 | 27050 | 27000 | 95 |
| 536 | 20230822 | 112600 | 5088535500 | 27100 | 26950 | 27100 | 26900 | 654 |
| 537 | 20230822 | 112500 | 5070906800 | 27000 | 27000 | 27000 | 26950 | 472 |
| 538 | 20230822 | 112400 | 5058174800 | 27000 | 26950 | 27050 | 26950 | 170 |
| 539 | 20230822 | 112300 | 5053585350 | 27000 | 27100 | 27100 | 26950 | 744 |
| 540 | 20230822 | 112200 | 5033453050 | 27050 | 27050 | 27100 | 27000 | 428 |
| 541 | 20230822 | 112100 | 5021878850 | 27100 | 27000 | 27100 | 27000 | 590 |
| 542 | 20230822 | 112000 | 5005941400 | 27000 | 27100 | 27100 | 26950 | 1224 |
| 543 | 20230822 | 111900 | 4972894500 | 27050 | 27150 | 27150 | 27050 | 146 |
| 544 | 20230822 | 111800 | 4968933850 | 27150 | 27150 | 27150 | 27050 | 1425 |
| 545 | 20230822 | 111700 | 4930251400 | 27150 | 27100 | 27150 | 27100 | 922 |
| 546 | 20230822 | 111600 | 4905245600 | 27100 | 27100 | 27100 | 27050 | 277 |
| 547 | 20230822 | 111500 | 4897744850 | 27100 | 27050 | 27100 | 27050 | 240 |
| 548 | 20230822 | 111400 | 4891246200 | 27050 | 27100 | 27100 | 27050 | 417 |
| 549 | 20230822 | 111300 | 4879956250 | 27100 | 27100 | 27100 | 27050 | 207 |
| 550 | 20230822 | 111200 | 4874347550 | 27100 | 27100 | 27100 | 27100 | 285 |
| 551 | 20230822 | 111100 | 4866624050 | 27100 | 27100 | 27150 | 27100 | 1228 |
| 552 | 20230822 | 111000 | 4833343250 | 27050 | 27100 | 27100 | 27050 | 203 |
| 553 | 20230822 | 110900 | 4827842300 | 27100 | 27100 | 27100 | 27050 | 293 |
| 554 | 20230822 | 110800 | 4819902100 | 27100 | 27100 | 27100 | 27050 | 691 |
| 555 | 20230822 | 110700 | 4801176650 | 27100 | 27050 | 27100 | 27000 | 463 |
| 556 | 20230822 | 110600 | 4788652250 | 27000 | 27050 | 27050 | 27000 | 219 |
| 557 | 20230822 | 110500 | 4782728350 | 27000 | 27000 | 27050 | 26950 | 682 |
| 558 | 20230822 | 110400 | 4764313350 | 27050 | 27050 | 27050 | 27000 | 330 |
| 559 | 20230822 | 110300 | 4755399350 | 27050 | 27100 | 27100 | 27000 | 598 |
| 560 | 20230822 | 110200 | 4739223850 | 27100 | 27050 | 27100 | 27000 | 2990 |
| 561 | 20230822 | 110100 | 4658277650 | 27050 | 26950 | 27050 | 26900 | 1604 |
| 562 | 20230822 | 110000 | 4615018000 | 26950 | 26900 | 26950 | 26900 | 1009 |
| 563 | 20230822 | 105900 | 4587836950 | 26900 | 26900 | 26950 | 26750 | 559 |
| 564 | 20230822 | 105800 | 4572823250 | 26750 | 26950 | 26950 | 26750 | 1093 |
| 565 | 20230822 | 105700 | 4543543950 | 26850 | 26850 | 26950 | 26850 | 774 |
| 566 | 20230822 | 105600 | 4522727700 | 26900 | 26800 | 26900 | 26750 | 500 |
| 567 | 20230822 | 105500 | 4509312850 | 26700 | 26900 | 26950 | 26700 | 5519 |
| 568 | 20230822 | 105400 | 4361396500 | 26950 | 26900 | 27000 | 26900 | 176 |
| 569 | 20230822 | 105300 | 4356656150 | 27000 | 26950 | 27000 | 26900 | 1120 |
| 570 | 20230822 | 105200 | 4326439500 | 26950 | 26950 | 27000 | 26900 | 1865 |
| 571 | 20230822 | 105100 | 4276160850 | 27000 | 27000 | 27000 | 26950 | 409 |
| 572 | 20230822 | 105000 | 4265128100 | 27050 | 27050 | 27100 | 27000 | 1691 |
| 573 | 20230822 | 104900 | 4219428750 | 27100 | 27150 | 27200 | 27100 | 1241 |
| 574 | 20230822 | 104800 | 4185753350 | 27200 | 27200 | 27200 | 27150 | 365 |
| 575 | 20230822 | 104700 | 4175834150 | 27200 | 27200 | 27250 | 27200 | 2032 |
| 576 | 20230822 | 104600 | 4120563500 | 27200 | 27100 | 27200 | 27050 | 1854 |
| 577 | 20230822 | 104500 | 4070354650 | 27100 | 27200 | 27200 | 27100 | 658 |
| 578 | 20230822 | 104400 | 4052511100 | 27150 | 27200 | 27200 | 27100 | 523 |
| 579 | 20230822 | 104300 | 4038294250 | 27150 | 27200 | 27250 | 27150 | 573 |
| 580 | 20230822 | 104200 | 4022721250 | 27200 | 27050 | 27250 | 27000 | 2648 |
| 581 | 20230822 | 104100 | 3950920200 | 27050 | 27150 | 27150 | 27050 | 1648 |
| 582 | 20230822 | 104000 | 3906263750 | 27200 | 27200 | 27250 | 27150 | 614 |
| 583 | 20230822 | 103900 | 3889571250 | 27250 | 27300 | 27300 | 27150 | 5512 |
| 584 | 20230822 | 103800 | 3739513200 | 27350 | 27400 | 27400 | 27300 | 514 |
| 585 | 20230822 | 103700 | 3725458050 | 27350 | 27350 | 27400 | 27300 | 2831 |
| 586 | 20230822 | 103600 | 3648036800 | 27350 | 27400 | 27400 | 27300 | 4392 |
| 587 | 20230822 | 103500 | 3528019050 | 27400 | 27350 | 27400 | 27300 | 2255 |
| 588 | 20230822 | 103400 | 3466357800 | 27300 | 27200 | 27300 | 27200 | 8147 |
| 589 | 20230822 | 103300 | 3244239350 | 27200 | 27150 | 27200 | 27100 | 3041 |
| 590 | 20230822 | 103200 | 3161540400 | 27150 | 27100 | 27150 | 27050 | 3716 |
| 591 | 20230822 | 103100 | 3060713250 | 27050 | 26950 | 27150 | 26900 | 6537 |
| 592 | 20230822 | 103000 | 2884076150 | 26950 | 27000 | 27000 | 26950 | 1304 |
| 593 | 20230822 | 102900 | 2848903250 | 27000 | 26950 | 27000 | 26950 | 3789 |
| 594 | 20230822 | 102800 | 2746782450 | 26950 | 26900 | 26950 | 26900 | 2607 |
| 595 | 20230822 | 102700 | 2676653900 | 26900 | 26900 | 26900 | 26850 | 193 |
| 596 | 20230822 | 102600 | 2671463950 | 26900 | 26850 | 26900 | 26850 | 1036 |
| 597 | 20230822 | 102500 | 2643642600 | 26850 | 26850 | 26850 | 26800 | 1764 |
| 598 | 20230822 | 102400 | 2596285200 | 26800 | 26800 | 26850 | 26800 | 258 |
| 599 | 20230822 | 102300 | 2589363750 | 26800 | 26850 | 26850 | 26750 | 274 |
| 600 | 20230822 | 102200 | 2582025950 | 26750 | 26850 | 26850 | 26750 | 164 |
| 601 | 20230822 | 102100 | 2577628800 | 26850 | 26700 | 26850 | 26700 | 2289 |
| 602 | 20230822 | 102000 | 2516313450 | 26750 | 26800 | 26850 | 26750 | 472 |
| 603 | 20230822 | 101900 | 2503667350 | 26850 | 26800 | 26850 | 26800 | 779 |
| 604 | 20230822 | 101800 | 2482785500 | 26800 | 26800 | 26800 | 26750 | 724 |
| 605 | 20230822 | 101700 | 2463407300 | 26800 | 26800 | 26850 | 26800 | 1029 |
| 606 | 20230822 | 101600 | 2435828250 | 26800 | 26750 | 26800 | 26750 | 1164 |
| 607 | 20230822 | 101500 | 2404650000 | 26800 | 26850 | 26850 | 26800 | 1296 |
| 608 | 20230822 | 101400 | 2369887800 | 26850 | 26850 | 26850 | 26800 | 933 |
| 609 | 20230822 | 101300 | 2344837600 | 26800 | 26800 | 26850 | 26750 | 751 |
| 610 | 20230822 | 101200 | 2324708050 | 26800 | 26800 | 26800 | 26750 | 71 |
| 611 | 20230822 | 101100 | 2322807300 | 26800 | 26750 | 26850 | 26700 | 616 |
| 612 | 20230822 | 101000 | 2306329600 | 26750 | 26700 | 26800 | 26600 | 5728 |
| 613 | 20230822 | 100900 | 2153283950 | 26650 | 26650 | 26650 | 26600 | 454 |
| 614 | 20230822 | 100800 | 2141185600 | 26650 | 26600 | 26650 | 26600 | 144 |
| 615 | 20230822 | 100700 | 2137354250 | 26650 | 26550 | 26650 | 26550 | 409 |
| 616 | 20230822 | 100600 | 2126472300 | 26600 | 26600 | 26650 | 26600 | 310 |
| 617 | 20230822 | 100500 | 2118224050 | 26600 | 26700 | 26700 | 26550 | 940 |
| 618 | 20230822 | 100400 | 2093222200 | 26700 | 26600 | 26700 | 26600 | 231 |
| 619 | 20230822 | 100300 | 2087070050 | 26600 | 26700 | 26700 | 26550 | 3071 |
| 620 | 20230822 | 100200 | 2005223200 | 26700 | 26800 | 26850 | 26650 | 4842 |
| 621 | 20230822 | 100100 | 1875874200 | 26750 | 26750 | 26850 | 26700 | 4119 |
| 622 | 20230822 | 100000 | 1765611050 | 26750 | 26600 | 26750 | 26600 | 3744 |
| 623 | 20230822 | 095900 | 1665768250 | 26550 | 26550 | 26600 | 26500 | 490 |
| 624 | 20230822 | 095800 | 1652756150 | 26550 | 26450 | 26550 | 26450 | 1096 |
| 625 | 20230822 | 095700 | 1623737550 | 26500 | 26550 | 26550 | 26350 | 1290 |
| 626 | 20230822 | 095600 | 1589612100 | 26600 | 26550 | 26600 | 26500 | 1273 |
| 627 | 20230822 | 095500 | 1555832400 | 26550 | 26650 | 26650 | 26550 | 1979 |
| 628 | 20230822 | 095400 | 1503254500 | 26600 | 26550 | 26600 | 26550 | 386 |
| 629 | 20230822 | 095300 | 1492989950 | 26550 | 26550 | 26600 | 26500 | 312 |
| 630 | 20230822 | 095200 | 1484700350 | 26550 | 26500 | 26600 | 26500 | 1686 |
| 631 | 20230822 | 095100 | 1439982650 | 26500 | 26450 | 26500 | 26400 | 1339 |
| 632 | 20230822 | 095000 | 1404583800 | 26450 | 26400 | 26450 | 26400 | 772 |
| 633 | 20230822 | 094900 | 1384184500 | 26400 | 26450 | 26450 | 26400 | 263 |
| 634 | 20230822 | 094800 | 1377233150 | 26450 | 26450 | 26500 | 26450 | 919 |
| 635 | 20230822 | 094700 | 1352924200 | 26450 | 26400 | 26450 | 26400 | 2126 |
| 636 | 20230822 | 094600 | 1296768250 | 26400 | 26400 | 26450 | 26400 | 215 |
| 637 | 20230822 | 094500 | 1291091750 | 26400 | 26250 | 26450 | 26250 | 1488 |
| 638 | 20230822 | 094400 | 1251881200 | 26400 | 26300 | 26400 | 26300 | 837 |
| 639 | 20230822 | 094300 | 1229833000 | 26300 | 26300 | 26300 | 26250 | 725 |
| 640 | 20230822 | 094200 | 1210771850 | 26300 | 26250 | 26300 | 26200 | 189 |
| 641 | 20230822 | 094100 | 1205811300 | 26200 | 26250 | 26300 | 26200 | 802 |
| 642 | 20230822 | 094000 | 1184765450 | 26250 | 26200 | 26300 | 26200 | 143 |
| 643 | 20230822 | 093900 | 1181013000 | 26150 | 26250 | 26300 | 26150 | 947 |
| 644 | 20230822 | 093800 | 1156180800 | 26300 | 26300 | 26300 | 26250 | 251 |
| 645 | 20230822 | 093700 | 1149588000 | 26300 | 26300 | 26300 | 26200 | 2851 |
| 646 | 20230822 | 093600 | 1074760950 | 26300 | 26300 | 26350 | 26300 | 1653 |
| 647 | 20230822 | 093500 | 1031284400 | 26300 | 26300 | 26350 | 26250 | 494 |
| 648 | 20230822 | 093400 | 1018298950 | 26300 | 26300 | 26300 | 26300 | 424 |
| 649 | 20230822 | 093300 | 1007147750 | 26250 | 26400 | 26400 | 26250 | 2966 |
| 650 | 20230822 | 093200 | 929034050 | 26450 | 26300 | 26450 | 26250 | 1719 |
| 651 | 20230822 | 093100 | 883720000 | 26200 | 26050 | 26350 | 26000 | 4772 |
| 652 | 20230822 | 093000 | 758986800 | 25900 | 26050 | 26050 | 25900 | 77 |
| 653 | 20230822 | 092900 | 756982600 | 26050 | 26000 | 26050 | 25900 | 653 |
| 654 | 20230822 | 092800 | 740044600 | 26000 | 25950 | 26050 | 25900 | 240 |
| 655 | 20230822 | 092700 | 733801150 | 25950 | 25950 | 26000 | 25900 | 505 |
| 656 | 20230822 | 092600 | 720679150 | 25950 | 25950 | 25950 | 25950 | 221 |
| 657 | 20230822 | 092500 | 714944200 | 26000 | 25950 | 26000 | 25950 | 122 |
| 658 | 20230822 | 092400 | 711776000 | 26000 | 26000 | 26000 | 26000 | 209 |
| 659 | 20230822 | 092300 | 706342000 | 25950 | 25750 | 25950 | 25750 | 356 |
| 660 | 20230822 | 092200 | 697118000 | 25750 | 25900 | 25950 | 25750 | 2022 |
| 661 | 20230822 | 092100 | 644871300 | 25900 | 25900 | 26000 | 25900 | 1259 |
| 662 | 20230822 | 092000 | 612250000 | 25900 | 25900 | 25900 | 25900 | 265 |
| 663 | 20230822 | 091900 | 605386500 | 25900 | 25850 | 25950 | 25850 | 299 |
| 664 | 20230822 | 091800 | 597645200 | 25900 | 25900 | 25900 | 25900 | 262 |
| 665 | 20230822 | 091700 | 590859400 | 25900 | 26000 | 26000 | 25900 | 670 |
| 666 | 20230822 | 091600 | 573456350 | 26100 | 26000 | 26100 | 25950 | 2852 |
| 667 | 20230822 | 091500 | 499113400 | 26000 | 25950 | 26000 | 25900 | 1377 |
| 668 | 20230822 | 091400 | 463378450 | 25950 | 26050 | 26150 | 25950 | 2007 |
| 669 | 20230822 | 091300 | 411085500 | 26000 | 25850 | 26000 | 25850 | 2201 |
| 670 | 20230822 | 091200 | 353940800 | 25850 | 25700 | 25900 | 25650 | 93 |
| 671 | 20230822 | 091100 | 351538000 | 25700 | 25750 | 25750 | 25650 | 213 |
| 672 | 20230822 | 091000 | 346057850 | 25750 | 25700 | 25750 | 25700 | 67 |
| 673 | 20230822 | 090900 | 344333550 | 25700 | 25600 | 25700 | 25550 | 186 |
| 674 | 20230822 | 090800 | 339571400 | 25600 | 25650 | 25700 | 25500 | 439 |
| 675 | 20230822 | 090700 | 328318050 | 25650 | 25550 | 25650 | 25550 | 75 |
| 676 | 20230822 | 090600 | 326395800 | 25550 | 25500 | 25550 | 25500 | 174 |
| 677 | 20230822 | 090500 | 321951500 | 25500 | 25650 | 25650 | 25400 | 2564 |
| 678 | 20230822 | 090400 | 256530450 | 25600 | 25750 | 25750 | 25600 | 988 |
| 679 | 20230822 | 090300 | 231130650 | 25750 | 25800 | 25800 | 25700 | 829 |
| 680 | 20230822 | 090200 | 209786300 | 25750 | 25800 | 25900 | 25750 | 242 |
| 681 | 20230822 | 090100 | 203545200 | 25800 | 25800 | 25900 | 25700 | 2595 |
| 682 | 20230822 | 090000 | 136695950 | 25800 | 26000 | 26000 | 25750 | 5268 |