36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 202700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 3 | 20230823 | 202600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230823 | 202500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230823 | 202400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230823 | 202300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230823 | 202200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230823 | 202100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230823 | 202000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230823 | 201900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230823 | 201800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230823 | 201700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230823 | 201600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230823 | 201500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230823 | 201400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230823 | 201300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230823 | 201200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230823 | 201100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230823 | 201000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230823 | 200900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230823 | 200800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230823 | 200700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230823 | 200600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230823 | 200500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230823 | 200400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230823 | 200300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230823 | 200200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230823 | 200100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230823 | 200000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230823 | 195900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230823 | 195800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230823 | 195700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 33 | 20230823 | 195600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230823 | 195500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230823 | 195400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230823 | 195300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230823 | 195200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230823 | 195100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230823 | 195000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230823 | 194900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230823 | 194800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230823 | 194700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230823 | 194600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230823 | 194500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230823 | 194400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230823 | 194300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230823 | 194200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230823 | 194100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230823 | 194000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230823 | 193900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230823 | 193800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230823 | 193700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230823 | 193600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230823 | 193500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230823 | 193400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230823 | 193300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230823 | 193200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230823 | 193100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230823 | 193000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230823 | 192900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230823 | 192800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230823 | 192700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 63 | 20230823 | 192600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230823 | 192500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230823 | 192400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230823 | 192300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230823 | 192200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230823 | 192100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230823 | 192000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230823 | 191900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230823 | 191800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230823 | 191700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230823 | 191600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230823 | 191500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230823 | 191400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230823 | 191300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230823 | 191200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230823 | 191100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230823 | 191000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230823 | 190900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230823 | 190800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230823 | 190700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230823 | 190600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230823 | 190500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230823 | 190400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230823 | 190300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230823 | 190200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230823 | 190100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230823 | 190000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230823 | 185900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230823 | 185800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230823 | 185700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 93 | 20230823 | 185600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230823 | 185500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230823 | 185400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230823 | 185300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230823 | 185200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230823 | 185100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230823 | 185000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230823 | 184900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230823 | 184800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230823 | 184700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230823 | 184600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230823 | 184500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230823 | 184400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230823 | 184300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230823 | 184200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230823 | 184100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230823 | 184000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230823 | 183900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230823 | 183800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230823 | 183700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230823 | 183600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230823 | 183500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230823 | 183400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230823 | 183300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230823 | 183200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230823 | 183100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230823 | 183000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230823 | 182900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230823 | 182800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230823 | 182700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 123 | 20230823 | 182600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230823 | 182500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230823 | 182400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230823 | 182300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230823 | 182200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230823 | 182100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230823 | 182000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230823 | 181900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230823 | 181800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230823 | 181700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230823 | 181600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230823 | 181500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230823 | 181400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230823 | 181300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230823 | 181200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230823 | 181100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230823 | 181000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230823 | 180900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230823 | 180800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230823 | 180700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230823 | 180600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230823 | 180500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230823 | 180400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230823 | 180300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230823 | 180200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230823 | 180100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230823 | 180000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230823 | 175900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230823 | 175800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230823 | 175700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 153 | 20230823 | 175600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230823 | 175500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230823 | 175400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230823 | 175300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230823 | 175200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230823 | 175100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230823 | 175000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230823 | 174900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230823 | 174800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230823 | 174700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230823 | 174600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230823 | 174500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230823 | 174400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230823 | 174300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230823 | 174200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230823 | 174100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230823 | 174000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230823 | 173900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230823 | 173800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230823 | 173700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230823 | 173600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230823 | 173500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230823 | 173400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230823 | 173300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230823 | 173200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230823 | 173100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230823 | 173000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230823 | 172900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230823 | 172800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230823 | 172700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 183 | 20230823 | 172600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230823 | 172500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20230823 | 172400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230823 | 172300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230823 | 172200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230823 | 172100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230823 | 172000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230823 | 171900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230823 | 171800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230823 | 171700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230823 | 171600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230823 | 171500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230823 | 171400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20230823 | 171300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230823 | 171200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230823 | 171100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230823 | 171000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230823 | 170900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230823 | 170800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230823 | 170700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230823 | 170600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230823 | 170500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230823 | 170400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230823 | 170300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20230823 | 170200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20230823 | 170100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20230823 | 170000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20230823 | 165900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20230823 | 165800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20230823 | 165700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 213 | 20230823 | 165600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20230823 | 165500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20230823 | 165400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20230823 | 165300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20230823 | 165200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20230823 | 165100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20230823 | 165000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20230823 | 164900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20230823 | 164800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20230823 | 164700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20230823 | 164600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20230823 | 164500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20230823 | 164400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20230823 | 164300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20230823 | 164200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20230823 | 164100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20230823 | 164000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20230823 | 163900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20230823 | 163800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20230823 | 163700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20230823 | 163600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20230823 | 163500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20230823 | 163400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20230823 | 163300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20230823 | 163200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20230823 | 163100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20230823 | 163000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20230823 | 162900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20230823 | 162800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20230823 | 162700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 243 | 20230823 | 162600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20230823 | 162500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20230823 | 162400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20230823 | 162300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20230823 | 162200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20230823 | 162100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20230823 | 162000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20230823 | 161900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20230823 | 161800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20230823 | 161700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20230823 | 161600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20230823 | 161500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20230823 | 161400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20230823 | 161300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 257 | 20230823 | 161200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 258 | 20230823 | 161100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 259 | 20230823 | 161000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 260 | 20230823 | 160900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 261 | 20230823 | 160800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 262 | 20230823 | 160700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 263 | 20230823 | 160600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 264 | 20230823 | 160500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 265 | 20230823 | 160400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 266 | 20230823 | 160300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 267 | 20230823 | 160200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 268 | 20230823 | 160100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 269 | 20230823 | 160000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 270 | 20230823 | 155900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 271 | 20230823 | 155800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 272 | 20230823 | 155700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 273 | 20230823 | 155600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 274 | 20230823 | 155500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 275 | 20230823 | 155400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 276 | 20230823 | 155300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 277 | 20230823 | 155200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 278 | 20230823 | 155100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20230823 | 155000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 280 | 20230823 | 154900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 281 | 20230823 | 154800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 282 | 20230823 | 154700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 283 | 20230823 | 154600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 284 | 20230823 | 154500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 285 | 20230823 | 154400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 286 | 20230823 | 154300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 287 | 20230823 | 154200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 288 | 20230823 | 154100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 289 | 20230823 | 154000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 290 | 20230823 | 153900 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 291 | 20230823 | 153800 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 292 | 20230823 | 153700 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 293 | 20230823 | 153600 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 294 | 20230823 | 153500 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 295 | 20230823 | 153400 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 296 | 20230823 | 153300 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 297 | 20230823 | 153200 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 298 | 20230823 | 153100 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 299 | 20230823 | 153000 | 5299571100 | 37600 | 37600 | 37600 | 37600 | 2436 |
| 300 | 20230823 | 152900 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 301 | 20230823 | 152800 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 302 | 20230823 | 152700 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 303 | 20230823 | 152600 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 304 | 20230823 | 152500 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 305 | 20230823 | 152400 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 306 | 20230823 | 152300 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 307 | 20230823 | 152200 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 308 | 20230823 | 152100 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 309 | 20230823 | 152000 | 5207977500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 310 | 20230823 | 151900 | 5207977500 | 37600 | 37650 | 37750 | 37600 | 145 |
| 311 | 20230823 | 151800 | 5202519600 | 37650 | 37700 | 37750 | 37650 | 192 |
| 312 | 20230823 | 151700 | 5195282850 | 37650 | 37650 | 37750 | 37650 | 360 |
| 313 | 20230823 | 151600 | 5181717650 | 37700 | 37700 | 37750 | 37650 | 654 |
| 314 | 20230823 | 151500 | 5157065600 | 37700 | 37700 | 37750 | 37650 | 594 |
| 315 | 20230823 | 151400 | 5134664800 | 37750 | 37750 | 37750 | 37650 | 667 |
| 316 | 20230823 | 151300 | 5109500550 | 37750 | 37750 | 37800 | 37650 | 554 |
| 317 | 20230823 | 151200 | 5088592300 | 37700 | 37750 | 37800 | 37700 | 633 |
| 318 | 20230823 | 151100 | 5064687400 | 37800 | 37750 | 37800 | 37650 | 543 |
| 319 | 20230823 | 151000 | 5044198200 | 37700 | 37750 | 37800 | 37700 | 611 |
| 320 | 20230823 | 150900 | 5021123200 | 37700 | 37750 | 37800 | 37700 | 723 |
| 321 | 20230823 | 150800 | 4993832950 | 37800 | 37800 | 37800 | 37700 | 687 |
| 322 | 20230823 | 150700 | 4967881100 | 37750 | 37750 | 37800 | 37700 | 652 |
| 323 | 20230823 | 150600 | 4943262100 | 37750 | 37750 | 37800 | 37700 | 732 |
| 324 | 20230823 | 150500 | 4915621650 | 37750 | 37750 | 37800 | 37650 | 748 |
| 325 | 20230823 | 150400 | 4887392050 | 37750 | 37750 | 37750 | 37650 | 587 |
| 326 | 20230823 | 150300 | 4865250650 | 37700 | 37700 | 37750 | 37650 | 717 |
| 327 | 20230823 | 150200 | 4838193750 | 37650 | 37700 | 37700 | 37600 | 823 |
| 328 | 20230823 | 150100 | 4807177600 | 37700 | 37800 | 37800 | 37650 | 635 |
| 329 | 20230823 | 150000 | 4783224200 | 37750 | 37700 | 37800 | 37650 | 673 |
| 330 | 20230823 | 145900 | 4757830400 | 37700 | 37700 | 37750 | 37700 | 501 |
| 331 | 20230823 | 145800 | 4738925550 | 37700 | 37700 | 37750 | 37650 | 527 |
| 332 | 20230823 | 145700 | 4719056700 | 37750 | 37700 | 37750 | 37600 | 1378 |
| 333 | 20230823 | 145600 | 4667097000 | 37750 | 37750 | 37800 | 37600 | 679 |
| 334 | 20230823 | 145500 | 4641468600 | 37750 | 37750 | 37800 | 37750 | 657 |
| 335 | 20230823 | 145400 | 4616641550 | 37800 | 37750 | 37800 | 37750 | 619 |
| 336 | 20230823 | 145300 | 4593246350 | 37750 | 37700 | 37800 | 37650 | 1574 |
| 337 | 20230823 | 145200 | 4533798700 | 37700 | 37750 | 37750 | 37650 | 613 |
| 338 | 20230823 | 145100 | 4510682550 | 37750 | 37700 | 37750 | 37650 | 560 |
| 339 | 20230823 | 145000 | 4489571350 | 37650 | 37650 | 37700 | 37600 | 680 |
| 340 | 20230823 | 144900 | 4463947700 | 37650 | 37650 | 37700 | 37550 | 663 |
| 341 | 20230823 | 144800 | 4438989800 | 37700 | 37550 | 37700 | 37550 | 814 |
| 342 | 20230823 | 144700 | 4408364700 | 37500 | 37500 | 37550 | 37450 | 415 |
| 343 | 20230823 | 144600 | 4392787750 | 37500 | 37450 | 37550 | 37450 | 666 |
| 344 | 20230823 | 144500 | 4367813350 | 37500 | 37450 | 37500 | 37450 | 128 |
| 345 | 20230823 | 144400 | 4363018350 | 37450 | 37450 | 37500 | 37450 | 169 |
| 346 | 20230823 | 144300 | 4356688100 | 37450 | 37500 | 37500 | 37450 | 88 |
| 347 | 20230823 | 144200 | 4353391750 | 37500 | 37500 | 37500 | 37450 | 72 |
| 348 | 20230823 | 144100 | 4350694800 | 37450 | 37450 | 37550 | 37400 | 1470 |
| 349 | 20230823 | 144000 | 4295579750 | 37450 | 37450 | 37450 | 37400 | 188 |
| 350 | 20230823 | 143900 | 4288547900 | 37400 | 37400 | 37500 | 37400 | 172 |
| 351 | 20230823 | 143800 | 4282113950 | 37400 | 37450 | 37500 | 37400 | 516 |
| 352 | 20230823 | 143700 | 4262798050 | 37500 | 37450 | 37500 | 37400 | 1385 |
| 353 | 20230823 | 143600 | 4210929500 | 37400 | 37450 | 37450 | 37400 | 92 |
| 354 | 20230823 | 143500 | 4207487500 | 37400 | 37450 | 37450 | 37400 | 401 |
| 355 | 20230823 | 143400 | 4192488900 | 37400 | 37400 | 37450 | 37400 | 213 |
| 356 | 20230823 | 143300 | 4184519300 | 37450 | 37450 | 37450 | 37400 | 107 |
| 357 | 20230823 | 143200 | 4180515150 | 37400 | 37400 | 37450 | 37400 | 109 |
| 358 | 20230823 | 143100 | 4176437450 | 37450 | 37400 | 37450 | 37400 | 109 |
| 359 | 20230823 | 143000 | 4172359600 | 37450 | 37400 | 37450 | 37400 | 178 |
| 360 | 20230823 | 142900 | 4165700550 | 37450 | 37400 | 37450 | 37400 | 457 |
| 361 | 20230823 | 142800 | 4148592050 | 37400 | 37450 | 37450 | 37400 | 256 |
| 362 | 20230823 | 142700 | 4139008300 | 37400 | 37450 | 37450 | 37400 | 354 |
| 363 | 20230823 | 142600 | 4125761500 | 37400 | 37450 | 37450 | 37400 | 184 |
| 364 | 20230823 | 142500 | 4118874300 | 37400 | 37450 | 37450 | 37400 | 387 |
| 365 | 20230823 | 142400 | 4104396700 | 37450 | 37400 | 37450 | 37400 | 436 |
| 366 | 20230823 | 142300 | 4088073100 | 37400 | 37450 | 37450 | 37400 | 185 |
| 367 | 20230823 | 142200 | 4081152800 | 37450 | 37400 | 37450 | 37400 | 293 |
| 368 | 20230823 | 142100 | 4070188350 | 37400 | 37400 | 37450 | 37400 | 86 |
| 369 | 20230823 | 142000 | 4066970850 | 37400 | 37450 | 37450 | 37400 | 245 |
| 370 | 20230823 | 141900 | 4057798500 | 37450 | 37450 | 37500 | 37450 | 383 |
| 371 | 20230823 | 141800 | 4043455000 | 37500 | 37450 | 37500 | 37450 | 94 |
| 372 | 20230823 | 141700 | 4039934650 | 37450 | 37450 | 37500 | 37450 | 356 |
| 373 | 20230823 | 141600 | 4026602350 | 37450 | 37450 | 37500 | 37450 | 68 |
| 374 | 20230823 | 141500 | 4024055600 | 37450 | 37450 | 37450 | 37450 | 151 |
| 375 | 20230823 | 141400 | 4018400650 | 37450 | 37450 | 37500 | 37450 | 109 |
| 376 | 20230823 | 141300 | 4014318500 | 37450 | 37500 | 37500 | 37450 | 230 |
| 377 | 20230823 | 141200 | 4005701800 | 37500 | 37500 | 37500 | 37450 | 76 |
| 378 | 20230823 | 141100 | 4002855000 | 37450 | 37450 | 37500 | 37450 | 124 |
| 379 | 20230823 | 141000 | 3998211050 | 37450 | 37500 | 37500 | 37450 | 184 |
| 380 | 20230823 | 140900 | 3991319950 | 37500 | 37450 | 37500 | 37450 | 79 |
| 381 | 20230823 | 140800 | 3988361250 | 37450 | 37450 | 37500 | 37450 | 141 |
| 382 | 20230823 | 140700 | 3983080750 | 37450 | 37450 | 37500 | 37450 | 77 |
| 383 | 20230823 | 140600 | 3980197050 | 37450 | 37450 | 37500 | 37450 | 218 |
| 384 | 20230823 | 140500 | 3972032550 | 37450 | 37450 | 37500 | 37450 | 196 |
| 385 | 20230823 | 140400 | 3964692300 | 37450 | 37500 | 37500 | 37450 | 109 |
| 386 | 20230823 | 140300 | 3960608750 | 37450 | 37500 | 37500 | 37450 | 313 |
| 387 | 20230823 | 140200 | 3948876250 | 37450 | 37450 | 37500 | 37450 | 149 |
| 388 | 20230823 | 140100 | 3943295800 | 37450 | 37450 | 37500 | 37450 | 170 |
| 389 | 20230823 | 140000 | 3936927750 | 37450 | 37450 | 37500 | 37450 | 97 |
| 390 | 20230823 | 135900 | 3933294750 | 37450 | 37450 | 37450 | 37450 | 99 |
| 391 | 20230823 | 135800 | 3929587200 | 37450 | 37400 | 37450 | 37400 | 952 |
| 392 | 20230823 | 135700 | 3893941650 | 37450 | 37450 | 37450 | 37450 | 422 |
| 393 | 20230823 | 135600 | 3878137750 | 37500 | 37450 | 37500 | 37450 | 363 |
| 394 | 20230823 | 135500 | 3864542750 | 37450 | 37450 | 37450 | 37450 | 157 |
| 395 | 20230823 | 135400 | 3858663100 | 37450 | 37450 | 37500 | 37450 | 415 |
| 396 | 20230823 | 135300 | 3843116300 | 37500 | 37450 | 37500 | 37450 | 942 |
| 397 | 20230823 | 135200 | 3807835750 | 37450 | 37500 | 37500 | 37450 | 371 |
| 398 | 20230823 | 135100 | 3793934500 | 37500 | 37500 | 37550 | 37500 | 813 |
| 399 | 20230823 | 135000 | 3763446600 | 37500 | 37500 | 37550 | 37500 | 470 |
| 400 | 20230823 | 134900 | 3745821450 | 37500 | 37450 | 37550 | 37450 | 1405 |
| 401 | 20230823 | 134800 | 3693165900 | 37450 | 37450 | 37500 | 37450 | 140 |
| 402 | 20230823 | 134700 | 3687921400 | 37500 | 37450 | 37500 | 37450 | 98 |
| 403 | 20230823 | 134600 | 3684250950 | 37500 | 37500 | 37500 | 37450 | 3959 |
| 404 | 20230823 | 134500 | 3535792950 | 37500 | 37550 | 37600 | 37500 | 716 |
| 405 | 20230823 | 134400 | 3508907250 | 37550 | 37550 | 37600 | 37500 | 1496 |
| 406 | 20230823 | 134300 | 3452735850 | 37550 | 37550 | 37550 | 37500 | 161 |
| 407 | 20230823 | 134200 | 3446696700 | 37550 | 37500 | 37550 | 37500 | 298 |
| 408 | 20230823 | 134100 | 3435517550 | 37500 | 37500 | 37550 | 37500 | 157 |
| 409 | 20230823 | 134000 | 3429629500 | 37500 | 37550 | 37550 | 37500 | 189 |
| 410 | 20230823 | 133900 | 3422541650 | 37500 | 37550 | 37550 | 37500 | 167 |
| 411 | 20230823 | 133800 | 3416272000 | 37550 | 37550 | 37600 | 37550 | 1334 |
| 412 | 20230823 | 133700 | 3366180200 | 37550 | 37600 | 37600 | 37550 | 54 |
| 413 | 20230823 | 133600 | 3364152400 | 37550 | 37550 | 37550 | 37550 | 215 |
| 414 | 20230823 | 133500 | 3356079150 | 37550 | 37550 | 37600 | 37550 | 131 |
| 415 | 20230823 | 133400 | 3351159550 | 37550 | 37550 | 37550 | 37550 | 59 |
| 416 | 20230823 | 133300 | 3348944100 | 37550 | 37600 | 37600 | 37550 | 1295 |
| 417 | 20230823 | 133200 | 3300253750 | 37600 | 37650 | 37650 | 37600 | 1136 |
| 418 | 20230823 | 133100 | 3257490700 | 37650 | 37700 | 37700 | 37650 | 307 |
| 419 | 20230823 | 133000 | 3245929400 | 37650 | 37650 | 37700 | 37650 | 154 |
| 420 | 20230823 | 132900 | 3240131200 | 37650 | 37650 | 37700 | 37650 | 54 |
| 421 | 20230823 | 132800 | 3238098000 | 37650 | 37650 | 37700 | 37650 | 74 |
| 422 | 20230823 | 132700 | 3235311850 | 37700 | 37650 | 37700 | 37650 | 571 |
| 423 | 20230823 | 132600 | 3213811000 | 37650 | 37700 | 37700 | 37650 | 112 |
| 424 | 20230823 | 132500 | 3209594050 | 37650 | 37650 | 37700 | 37650 | 64 |
| 425 | 20230823 | 132400 | 3207184400 | 37650 | 37650 | 37700 | 37650 | 126 |
| 426 | 20230823 | 132300 | 3202440450 | 37700 | 37650 | 37700 | 37650 | 204 |
| 427 | 20230823 | 132200 | 3194759750 | 37700 | 37650 | 37700 | 37650 | 77 |
| 428 | 20230823 | 132100 | 3191857050 | 37650 | 37650 | 37700 | 37650 | 223 |
| 429 | 20230823 | 132000 | 3183461050 | 37650 | 37650 | 37700 | 37650 | 900 |
| 430 | 20230823 | 131900 | 3149571950 | 37650 | 37600 | 37650 | 37600 | 3 |
| 431 | 20230823 | 131800 | 3149459050 | 37600 | 37600 | 37650 | 37600 | 138 |
| 432 | 20230823 | 131700 | 3144268750 | 37600 | 37550 | 37650 | 37550 | 379 |
| 433 | 20230823 | 131600 | 3130021650 | 37500 | 37550 | 37550 | 37500 | 35 |
| 434 | 20230823 | 131500 | 3128707450 | 37550 | 37550 | 37550 | 37500 | 1050 |
| 435 | 20230823 | 131400 | 3089282300 | 37600 | 37550 | 37600 | 37550 | 233 |
| 436 | 20230823 | 131300 | 3080533050 | 37550 | 37550 | 37600 | 37550 | 245 |
| 437 | 20230823 | 131200 | 3071324950 | 37600 | 37550 | 37600 | 37550 | 1153 |
| 438 | 20230823 | 131100 | 3028023150 | 37600 | 37600 | 37600 | 37550 | 152 |
| 439 | 20230823 | 131000 | 3022310050 | 37550 | 37600 | 37600 | 37550 | 386 |
| 440 | 20230823 | 130900 | 3007800400 | 37550 | 37600 | 37600 | 37550 | 1853 |
| 441 | 20230823 | 130800 | 2938167000 | 37600 | 37600 | 37600 | 37600 | 603 |
| 442 | 20230823 | 130700 | 2915494200 | 37600 | 37650 | 37650 | 37600 | 401 |
| 443 | 20230823 | 130600 | 2900416350 | 37650 | 37650 | 37650 | 37600 | 296 |
| 444 | 20230823 | 130500 | 2889285700 | 37600 | 37650 | 37650 | 37600 | 439 |
| 445 | 20230823 | 130400 | 2872757400 | 37650 | 37700 | 37700 | 37650 | 28 |
| 446 | 20230823 | 130300 | 2871703100 | 37650 | 37650 | 37700 | 37650 | 111 |
| 447 | 20230823 | 130200 | 2867523750 | 37650 | 37700 | 37700 | 37650 | 80 |
| 448 | 20230823 | 130100 | 2864509100 | 37700 | 37700 | 37700 | 37650 | 32 |
| 449 | 20230823 | 130000 | 2863304200 | 37650 | 37700 | 37700 | 37650 | 31 |
| 450 | 20230823 | 125900 | 2862136750 | 37650 | 37650 | 37650 | 37650 | 98 |
| 451 | 20230823 | 125800 | 2858447050 | 37650 | 37600 | 37650 | 37600 | 717 |
| 452 | 20230823 | 125700 | 2831452050 | 37650 | 37600 | 37650 | 37600 | 171 |
| 453 | 20230823 | 125600 | 2825022050 | 37600 | 37650 | 37650 | 37600 | 126 |
| 454 | 20230823 | 125500 | 2820279750 | 37650 | 37700 | 37700 | 37650 | 1899 |
| 455 | 20230823 | 125400 | 2748769700 | 37750 | 37750 | 37750 | 37700 | 164 |
| 456 | 20230823 | 125300 | 2742586700 | 37700 | 37750 | 37750 | 37700 | 63 |
| 457 | 20230823 | 125200 | 2740211450 | 37700 | 37750 | 37750 | 37700 | 212 |
| 458 | 20230823 | 125100 | 2732209550 | 37750 | 37700 | 37750 | 37700 | 277 |
| 459 | 20230823 | 125000 | 2721754050 | 37700 | 37750 | 37750 | 37700 | 76 |
| 460 | 20230823 | 124900 | 2718888650 | 37700 | 37700 | 37700 | 37700 | 40 |
| 461 | 20230823 | 124800 | 2717380650 | 37700 | 37750 | 37750 | 37700 | 311 |
| 462 | 20230823 | 124700 | 2705655850 | 37700 | 37700 | 37750 | 37700 | 4 |
| 463 | 20230823 | 124600 | 2705504950 | 37700 | 37750 | 37750 | 37700 | 41 |
| 464 | 20230823 | 124500 | 2703959150 | 37700 | 37750 | 37750 | 37700 | 53 |
| 465 | 20230823 | 124400 | 2701961000 | 37700 | 37750 | 37800 | 37700 | 85 |
| 466 | 20230823 | 124300 | 2698751850 | 37800 | 37800 | 37800 | 37750 | 21 |
| 467 | 20230823 | 124200 | 2697958200 | 37750 | 37750 | 37800 | 37750 | 56 |
| 468 | 20230823 | 124100 | 2695843400 | 37800 | 37750 | 37800 | 37750 | 59 |
| 469 | 20230823 | 124000 | 2693616100 | 37800 | 37750 | 37800 | 37750 | 19 |
| 470 | 20230823 | 123900 | 2692898000 | 37750 | 37750 | 37750 | 37750 | 31 |
| 471 | 20230823 | 123800 | 2691727750 | 37750 | 37750 | 37800 | 37750 | 42 |
| 472 | 20230823 | 123700 | 2690142150 | 37800 | 37800 | 37850 | 37800 | 14 |
| 473 | 20230823 | 123600 | 2689612750 | 37800 | 37850 | 37850 | 37800 | 181 |
| 474 | 20230823 | 123500 | 2682770900 | 37800 | 37800 | 37850 | 37800 | 26 |
| 475 | 20230823 | 123400 | 2681788050 | 37800 | 37800 | 37850 | 37800 | 389 |
| 476 | 20230823 | 123300 | 2667082350 | 37750 | 37800 | 37800 | 37750 | 29 |
| 477 | 20230823 | 123200 | 2665987450 | 37750 | 37700 | 37800 | 37700 | 227 |
| 478 | 20230823 | 123100 | 2657418900 | 37700 | 37750 | 37750 | 37700 | 37 |
| 479 | 20230823 | 123000 | 2656023300 | 37750 | 37700 | 37750 | 37700 | 81 |
| 480 | 20230823 | 122900 | 2652968550 | 37750 | 37700 | 37750 | 37700 | 8 |
| 481 | 20230823 | 122800 | 2652666600 | 37700 | 37700 | 37750 | 37700 | 29 |
| 482 | 20230823 | 122700 | 2651573000 | 37700 | 37700 | 37750 | 37700 | 86 |
| 483 | 20230823 | 122600 | 2648330700 | 37700 | 37700 | 37700 | 37700 | 1032 |
| 484 | 20230823 | 122500 | 2609424300 | 37650 | 37650 | 37650 | 37650 | 18 |
| 485 | 20230823 | 122400 | 2608746600 | 37650 | 37700 | 37700 | 37650 | 699 |
| 486 | 20230823 | 122300 | 2582401300 | 37700 | 37700 | 37750 | 37700 | 43 |
| 487 | 20230823 | 122200 | 2580780050 | 37700 | 37750 | 37750 | 37700 | 207 |
| 488 | 20230823 | 122100 | 2572976100 | 37700 | 37750 | 37750 | 37700 | 47 |
| 489 | 20230823 | 122000 | 2571204100 | 37700 | 37750 | 37750 | 37700 | 9 |
| 490 | 20230823 | 121900 | 2570864700 | 37700 | 37700 | 37700 | 37700 | 157 |
| 491 | 20230823 | 121800 | 2564945800 | 37700 | 37700 | 37700 | 37700 | 65 |
| 492 | 20230823 | 121700 | 2562495300 | 37750 | 37800 | 37800 | 37700 | 489 |
| 493 | 20230823 | 121600 | 2544036700 | 37750 | 37750 | 37800 | 37750 | 5 |
| 494 | 20230823 | 121500 | 2543847800 | 37750 | 37800 | 37800 | 37750 | 32 |
| 495 | 20230823 | 121400 | 2542639650 | 37800 | 37750 | 37800 | 37750 | 65 |
| 496 | 20230823 | 121300 | 2540185700 | 37800 | 37800 | 37800 | 37750 | 79 |
| 497 | 20230823 | 121200 | 2537203350 | 37750 | 37800 | 37800 | 37750 | 98 |
| 498 | 20230823 | 121100 | 2533502450 | 37750 | 37800 | 37800 | 37750 | 36 |
| 499 | 20230823 | 121000 | 2532142000 | 37750 | 37750 | 37750 | 37750 | 39 |
| 500 | 20230823 | 120900 | 2530669750 | 37800 | 37800 | 37800 | 37750 | 43 |
| 501 | 20230823 | 120800 | 2529045900 | 37750 | 37750 | 37750 | 37750 | 24 |
| 502 | 20230823 | 120700 | 2528139900 | 37800 | 37750 | 37800 | 37750 | 99 |
| 503 | 20230823 | 120600 | 2524402400 | 37750 | 37750 | 37800 | 37750 | 36 |
| 504 | 20230823 | 120500 | 2523043350 | 37750 | 37750 | 37750 | 37750 | 54 |
| 505 | 20230823 | 120400 | 2521004850 | 37800 | 37750 | 37800 | 37750 | 17 |
| 506 | 20230823 | 120300 | 2520362600 | 37750 | 37750 | 37800 | 37750 | 50 |
| 507 | 20230823 | 120200 | 2518475050 | 37750 | 37750 | 37800 | 37750 | 182 |
| 508 | 20230823 | 120100 | 2511599150 | 37750 | 37750 | 37800 | 37750 | 74 |
| 509 | 20230823 | 120000 | 2508805500 | 37750 | 37750 | 37800 | 37750 | 96 |
| 510 | 20230823 | 115900 | 2505181250 | 37750 | 37750 | 37750 | 37750 | 88 |
| 511 | 20230823 | 115800 | 2501859250 | 37800 | 37850 | 37850 | 37800 | 55 |
| 512 | 20230823 | 115700 | 2499780150 | 37800 | 37850 | 37850 | 37800 | 32 |
| 513 | 20230823 | 115600 | 2498570450 | 37800 | 37800 | 37800 | 37800 | 77 |
| 514 | 20230823 | 115500 | 2495659850 | 37800 | 37850 | 37850 | 37800 | 14 |
| 515 | 20230823 | 115400 | 2495130350 | 37850 | 37800 | 37850 | 37750 | 156 |
| 516 | 20230823 | 115300 | 2489233500 | 37750 | 37750 | 37750 | 37750 | 24 |
| 517 | 20230823 | 115200 | 2488327500 | 37750 | 37750 | 37750 | 37700 | 6 |
| 518 | 20230823 | 115100 | 2488101050 | 37750 | 37750 | 37750 | 37750 | 382 |
| 519 | 20230823 | 115000 | 2473680550 | 37700 | 37700 | 37700 | 37700 | 139 |
| 520 | 20230823 | 114900 | 2468440250 | 37700 | 37750 | 37800 | 37700 | 565 |
| 521 | 20230823 | 114800 | 2447124050 | 37750 | 37800 | 37800 | 37750 | 53 |
| 522 | 20230823 | 114700 | 2445123150 | 37750 | 37800 | 37800 | 37750 | 227 |
| 523 | 20230823 | 114600 | 2436550350 | 37800 | 37800 | 37800 | 37800 | 57 |
| 524 | 20230823 | 114500 | 2434395750 | 37800 | 37850 | 37900 | 37800 | 175 |
| 525 | 20230823 | 114400 | 2427772400 | 37900 | 37850 | 37900 | 37850 | 15 |
| 526 | 20230823 | 114300 | 2427204000 | 37850 | 37950 | 37950 | 37850 | 80 |
| 527 | 20230823 | 114200 | 2424171300 | 37950 | 37900 | 37950 | 37900 | 149 |
| 528 | 20230823 | 114100 | 2418519950 | 37900 | 37900 | 37950 | 37850 | 69 |
| 529 | 20230823 | 114000 | 2415905050 | 37850 | 37850 | 37950 | 37850 | 41 |
| 530 | 20230823 | 113900 | 2414349900 | 37850 | 37800 | 37850 | 37800 | 135 |
| 531 | 20230823 | 113800 | 2409242350 | 37850 | 37800 | 37850 | 37800 | 224 |
| 532 | 20230823 | 113700 | 2400764450 | 37800 | 37800 | 37800 | 37800 | 32 |
| 533 | 20230823 | 113600 | 2399554850 | 37800 | 37850 | 37850 | 37800 | 176 |
| 534 | 20230823 | 113500 | 2392897200 | 37800 | 37800 | 37900 | 37750 | 407 |
| 535 | 20230823 | 113400 | 2377506650 | 37800 | 37750 | 37800 | 37750 | 58 |
| 536 | 20230823 | 113300 | 2375317050 | 37750 | 37750 | 37800 | 37750 | 30 |
| 537 | 20230823 | 113200 | 2374184450 | 37750 | 37750 | 37750 | 37750 | 117 |
| 538 | 20230823 | 113100 | 2369767700 | 37750 | 37700 | 37800 | 37700 | 591 |
| 539 | 20230823 | 113000 | 2347430750 | 37700 | 37750 | 37750 | 37700 | 92 |
| 540 | 20230823 | 112900 | 2343960050 | 37700 | 37700 | 37700 | 37700 | 89 |
| 541 | 20230823 | 112800 | 2340604750 | 37750 | 37750 | 37750 | 37700 | 652 |
| 542 | 20230823 | 112700 | 2316015500 | 37750 | 37750 | 37750 | 37700 | 45 |
| 543 | 20230823 | 112600 | 2314318300 | 37700 | 37750 | 37750 | 37700 | 32 |
| 544 | 20230823 | 112500 | 2313111800 | 37700 | 37700 | 37750 | 37700 | 64 |
| 545 | 20230823 | 112400 | 2310697550 | 37700 | 37700 | 37750 | 37700 | 182 |
| 546 | 20230823 | 112300 | 2303831600 | 37800 | 37700 | 37800 | 37700 | 51 |
| 547 | 20230823 | 112200 | 2301908800 | 37650 | 37650 | 37750 | 37650 | 358 |
| 548 | 20230823 | 112100 | 2288409250 | 37650 | 37700 | 37750 | 37650 | 303 |
| 549 | 20230823 | 112000 | 2276996000 | 37700 | 37700 | 37750 | 37700 | 10 |
| 550 | 20230823 | 111900 | 2276618950 | 37700 | 37700 | 37700 | 37650 | 369 |
| 551 | 20230823 | 111800 | 2262715350 | 37700 | 37700 | 37750 | 37700 | 22 |
| 552 | 20230823 | 111700 | 2261885850 | 37750 | 37750 | 37800 | 37750 | 458 |
| 553 | 20230823 | 111600 | 2244596000 | 37750 | 37750 | 37800 | 37750 | 91 |
| 554 | 20230823 | 111500 | 2241160650 | 37750 | 37850 | 37850 | 37750 | 35 |
| 555 | 20230823 | 111400 | 2239839050 | 37750 | 37800 | 37850 | 37750 | 152 |
| 556 | 20230823 | 111300 | 2234100000 | 37850 | 37750 | 37850 | 37700 | 326 |
| 557 | 20230823 | 111200 | 2221786250 | 37750 | 37650 | 37750 | 37650 | 647 |
| 558 | 20230823 | 111100 | 2197394600 | 37650 | 37650 | 37700 | 37650 | 59 |
| 559 | 20230823 | 111000 | 2195170600 | 37650 | 37650 | 37650 | 37650 | 46 |
| 560 | 20230823 | 110900 | 2193438700 | 37650 | 37650 | 37650 | 37600 | 476 |
| 561 | 20230823 | 110800 | 2175530700 | 37650 | 37650 | 37700 | 37650 | 76 |
| 562 | 20230823 | 110700 | 2172669200 | 37650 | 37650 | 37650 | 37600 | 329 |
| 563 | 20230823 | 110600 | 2160285250 | 37650 | 37650 | 37700 | 37650 | 315 |
| 564 | 20230823 | 110500 | 2148411000 | 37650 | 37650 | 37700 | 37650 | 48 |
| 565 | 20230823 | 110400 | 2146603250 | 37650 | 37650 | 37650 | 37650 | 30 |
| 566 | 20230823 | 110300 | 2145473750 | 37650 | 37650 | 37700 | 37650 | 365 |
| 567 | 20230823 | 110200 | 2131730000 | 37700 | 37700 | 37700 | 37650 | 79 |
| 568 | 20230823 | 110100 | 2128755350 | 37700 | 37650 | 37700 | 37650 | 24 |
| 569 | 20230823 | 110000 | 2127851350 | 37650 | 37600 | 37700 | 37600 | 1138 |
| 570 | 20230823 | 105900 | 2085052650 | 37600 | 37700 | 37700 | 37600 | 957 |
| 571 | 20230823 | 105800 | 2049064800 | 37700 | 37650 | 37700 | 37650 | 108 |
| 572 | 20230823 | 105700 | 2044998350 | 37650 | 37650 | 37700 | 37650 | 568 |
| 573 | 20230823 | 105600 | 2023613100 | 37650 | 37750 | 37750 | 37650 | 483 |
| 574 | 20230823 | 105500 | 2005405200 | 37750 | 37750 | 37800 | 37700 | 225 |
| 575 | 20230823 | 105400 | 1996911400 | 37750 | 37750 | 37800 | 37750 | 299 |
| 576 | 20230823 | 105300 | 1985624050 | 37750 | 37800 | 37800 | 37750 | 65 |
| 577 | 20230823 | 105200 | 1983169100 | 37800 | 37800 | 37800 | 37750 | 67 |
| 578 | 20230823 | 105100 | 1980639400 | 37750 | 37800 | 37800 | 37750 | 47 |
| 579 | 20230823 | 105000 | 1978864050 | 37750 | 37750 | 37800 | 37750 | 344 |
| 580 | 20230823 | 104900 | 1965861150 | 37750 | 37800 | 37800 | 37750 | 84 |
| 581 | 20230823 | 104800 | 1962689700 | 37750 | 37750 | 37800 | 37750 | 27 |
| 582 | 20230823 | 104700 | 1961670350 | 37800 | 37850 | 37850 | 37800 | 491 |
| 583 | 20230823 | 104600 | 1943099900 | 37900 | 37850 | 37900 | 37850 | 54 |
| 584 | 20230823 | 104500 | 1941055900 | 37850 | 37850 | 37900 | 37850 | 111 |
| 585 | 20230823 | 104400 | 1936854400 | 37850 | 37900 | 37900 | 37850 | 133 |
| 586 | 20230823 | 104300 | 1931813900 | 37850 | 37900 | 37900 | 37850 | 34 |
| 587 | 20230823 | 104200 | 1930526200 | 37850 | 37850 | 37900 | 37850 | 60 |
| 588 | 20230823 | 104100 | 1928254950 | 37850 | 37850 | 37850 | 37850 | 69 |
| 589 | 20230823 | 104000 | 1925643300 | 37850 | 37850 | 37850 | 37800 | 234 |
| 590 | 20230823 | 103900 | 1916786750 | 37800 | 37800 | 37800 | 37800 | 332 |
| 591 | 20230823 | 103800 | 1904237150 | 37800 | 37850 | 37850 | 37800 | 580 |
| 592 | 20230823 | 103700 | 1882301400 | 37850 | 37900 | 37900 | 37850 | 22 |
| 593 | 20230823 | 103600 | 1881468650 | 37850 | 37900 | 37900 | 37850 | 165 |
| 594 | 20230823 | 103500 | 1875216200 | 37850 | 37850 | 37900 | 37850 | 80 |
| 595 | 20230823 | 103400 | 1872188000 | 37900 | 37950 | 37950 | 37650 | 6734 |
| 596 | 20230823 | 103300 | 1617614250 | 38000 | 37950 | 38000 | 37950 | 182 |
| 597 | 20230823 | 103200 | 1610707200 | 37950 | 38000 | 38000 | 37950 | 25 |
| 598 | 20230823 | 103100 | 1609758300 | 37950 | 37950 | 38000 | 37950 | 70 |
| 599 | 20230823 | 103000 | 1607101400 | 37950 | 38000 | 38050 | 37950 | 293 |
| 600 | 20230823 | 102900 | 1595967750 | 38000 | 38050 | 38050 | 38000 | 9 |
| 601 | 20230823 | 102800 | 1595625600 | 38050 | 38050 | 38050 | 38000 | 36 |
| 602 | 20230823 | 102700 | 1594256750 | 38100 | 38050 | 38100 | 38050 | 274 |
| 603 | 20230823 | 102600 | 1583830750 | 38050 | 38000 | 38050 | 38000 | 9 |
| 604 | 20230823 | 102500 | 1583488600 | 38000 | 38000 | 38050 | 38000 | 59 |
| 605 | 20230823 | 102400 | 1581246400 | 38000 | 37950 | 38000 | 37950 | 139 |
| 606 | 20230823 | 102300 | 1575964550 | 37950 | 37950 | 37950 | 37950 | 56 |
| 607 | 20230823 | 102200 | 1573839350 | 37950 | 38000 | 38000 | 37950 | 85 |
| 608 | 20230823 | 102100 | 1570612350 | 37950 | 38050 | 38050 | 37950 | 477 |
| 609 | 20230823 | 102000 | 1552489100 | 38000 | 38150 | 38150 | 38000 | 470 |
| 610 | 20230823 | 101900 | 1534588650 | 38100 | 38100 | 38150 | 38100 | 252 |
| 611 | 20230823 | 101800 | 1524987300 | 38100 | 38000 | 38150 | 38000 | 44 |
| 612 | 20230823 | 101700 | 1523310850 | 38100 | 38000 | 38100 | 37950 | 321 |
| 613 | 20230823 | 101600 | 1511098150 | 37950 | 38000 | 38000 | 37950 | 210 |
| 614 | 20230823 | 101500 | 1503118250 | 37950 | 37950 | 38000 | 37950 | 44 |
| 615 | 20230823 | 101400 | 1501447850 | 37950 | 37950 | 37950 | 37900 | 360 |
| 616 | 20230823 | 101300 | 1487786800 | 37950 | 37900 | 37950 | 37900 | 33 |
| 617 | 20230823 | 101200 | 1486535300 | 37950 | 37950 | 37950 | 37900 | 39 |
| 618 | 20230823 | 101100 | 1485056450 | 37950 | 37850 | 37950 | 37850 | 443 |
| 619 | 20230823 | 101000 | 1468267500 | 37900 | 37850 | 37950 | 37850 | 203 |
| 620 | 20230823 | 100900 | 1460575700 | 37850 | 37850 | 37900 | 37850 | 99 |
| 621 | 20230823 | 100800 | 1456828450 | 37850 | 37850 | 37850 | 37850 | 313 |
| 622 | 20230823 | 100700 | 1444981400 | 37850 | 37850 | 37900 | 37850 | 55 |
| 623 | 20230823 | 100600 | 1442899550 | 37850 | 37850 | 37900 | 37850 | 9 |
| 624 | 20230823 | 100500 | 1442558800 | 37900 | 37800 | 37900 | 37800 | 190 |
| 625 | 20230823 | 100400 | 1435369800 | 37850 | 37850 | 37900 | 37800 | 304 |
| 626 | 20230823 | 100300 | 1423868200 | 37850 | 37850 | 37850 | 37850 | 126 |
| 627 | 20230823 | 100200 | 1419099100 | 37850 | 37850 | 37850 | 37850 | 343 |
| 628 | 20230823 | 100100 | 1406116550 | 37850 | 37850 | 37900 | 37850 | 128 |
| 629 | 20230823 | 100000 | 1401268700 | 37850 | 37900 | 37950 | 37850 | 495 |
| 630 | 20230823 | 095900 | 1382517900 | 37900 | 37900 | 37950 | 37900 | 155 |
| 631 | 20230823 | 095800 | 1376643350 | 37900 | 37900 | 37950 | 37900 | 240 |
| 632 | 20230823 | 095700 | 1367541850 | 37950 | 38000 | 38000 | 37950 | 915 |
| 633 | 20230823 | 095600 | 1332780550 | 38000 | 38000 | 38000 | 38000 | 2 |
| 634 | 20230823 | 095500 | 1332704550 | 38050 | 38000 | 38050 | 38000 | 114 |
| 635 | 20230823 | 095400 | 1328368150 | 38050 | 38050 | 38100 | 38050 | 775 |
| 636 | 20230823 | 095300 | 1298872150 | 38000 | 38000 | 38000 | 38000 | 57 |
| 637 | 20230823 | 095200 | 1296706150 | 38000 | 38000 | 38000 | 38000 | 154 |
| 638 | 20230823 | 095100 | 1290854150 | 37950 | 38000 | 38000 | 37950 | 599 |
| 639 | 20230823 | 095000 | 1268095750 | 38000 | 38000 | 38050 | 37950 | 2274 |
| 640 | 20230823 | 094900 | 1181681800 | 38050 | 38050 | 38100 | 38050 | 281 |
| 641 | 20230823 | 094800 | 1170986500 | 38050 | 38050 | 38100 | 38050 | 347 |
| 642 | 20230823 | 094700 | 1157768200 | 38050 | 38100 | 38100 | 38050 | 111 |
| 643 | 20230823 | 094600 | 1153544600 | 38050 | 38050 | 38100 | 38050 | 2257 |
| 644 | 20230823 | 094500 | 1067655200 | 38050 | 38050 | 38050 | 38050 | 49 |
| 645 | 20230823 | 094400 | 1065790750 | 38050 | 38050 | 38050 | 38050 | 97 |
| 646 | 20230823 | 094300 | 1062099900 | 38050 | 38050 | 38050 | 38050 | 98 |
| 647 | 20230823 | 094200 | 1058371000 | 38100 | 38100 | 38100 | 38050 | 228 |
| 648 | 20230823 | 094100 | 1049695450 | 38050 | 38100 | 38100 | 38050 | 79 |
| 649 | 20230823 | 094000 | 1046687650 | 38100 | 38100 | 38100 | 38100 | 561 |
| 650 | 20230823 | 093900 | 1025313550 | 38250 | 38100 | 38250 | 38100 | 180 |
| 651 | 20230823 | 093800 | 1018455400 | 38100 | 38300 | 38300 | 38100 | 1055 |
| 652 | 20230823 | 093700 | 978159350 | 38300 | 38350 | 38350 | 38300 | 55 |
| 653 | 20230823 | 093600 | 976052800 | 38350 | 38300 | 38400 | 38300 | 65 |
| 654 | 20230823 | 093500 | 973562050 | 38300 | 38350 | 38400 | 38300 | 86 |
| 655 | 20230823 | 093400 | 970261900 | 38400 | 38400 | 38400 | 38300 | 355 |
| 656 | 20230823 | 093300 | 956639700 | 38400 | 38450 | 38450 | 38400 | 361 |
| 657 | 20230823 | 093200 | 942761300 | 38400 | 38300 | 38450 | 38300 | 383 |
| 658 | 20230823 | 093100 | 928070850 | 38250 | 38150 | 38250 | 38100 | 344 |
| 659 | 20230823 | 093000 | 914936100 | 38150 | 38150 | 38250 | 38050 | 682 |
| 660 | 20230823 | 092900 | 888913900 | 38050 | 38150 | 38150 | 38050 | 226 |
| 661 | 20230823 | 092800 | 880294700 | 38150 | 38200 | 38200 | 38100 | 254 |
| 662 | 20230823 | 092700 | 870604300 | 38200 | 38200 | 38250 | 38150 | 327 |
| 663 | 20230823 | 092600 | 858113900 | 38200 | 37900 | 38200 | 37900 | 231 |
| 664 | 20230823 | 092500 | 849320000 | 37900 | 38000 | 38000 | 37900 | 78 |
| 665 | 20230823 | 092400 | 846362200 | 38000 | 37900 | 38000 | 37850 | 808 |
| 666 | 20230823 | 092300 | 815731600 | 37900 | 37950 | 37950 | 37900 | 303 |
| 667 | 20230823 | 092200 | 804241250 | 37950 | 37950 | 37950 | 37900 | 140 |
| 668 | 20230823 | 092100 | 798931950 | 37950 | 37950 | 38000 | 37900 | 398 |
| 669 | 20230823 | 092000 | 783818050 | 37950 | 37950 | 37950 | 37950 | 101 |
| 670 | 20230823 | 091900 | 779985100 | 37950 | 38000 | 38000 | 37950 | 65 |
| 671 | 20230823 | 091800 | 777517150 | 38000 | 37950 | 38000 | 37950 | 368 |
| 672 | 20230823 | 091700 | 763533700 | 37950 | 37900 | 38050 | 37900 | 294 |
| 673 | 20230823 | 091600 | 752362750 | 38050 | 38000 | 38050 | 37850 | 414 |
| 674 | 20230823 | 091500 | 736637800 | 38000 | 37800 | 38000 | 37750 | 1041 |
| 675 | 20230823 | 091400 | 697279200 | 37800 | 37800 | 37850 | 37750 | 251 |
| 676 | 20230823 | 091300 | 687791100 | 37800 | 37650 | 37800 | 37650 | 243 |
| 677 | 20230823 | 091200 | 678627750 | 37650 | 37700 | 37700 | 37600 | 1708 |
| 678 | 20230823 | 091100 | 614389800 | 37650 | 37750 | 37750 | 37650 | 871 |
| 679 | 20230823 | 091000 | 581546450 | 37800 | 37800 | 37800 | 37700 | 767 |
| 680 | 20230823 | 090900 | 552579100 | 38100 | 37750 | 38100 | 37700 | 445 |
| 681 | 20230823 | 090800 | 535732550 | 37750 | 37850 | 37850 | 37750 | 681 |
| 682 | 20230823 | 090700 | 510004950 | 37850 | 37650 | 37850 | 37650 | 984 |
| 683 | 20230823 | 090600 | 472850600 | 37650 | 37600 | 37700 | 37550 | 1597 |
| 684 | 20230823 | 090500 | 412820600 | 37600 | 37700 | 37750 | 37550 | 1250 |
| 685 | 20230823 | 090400 | 365763950 | 37700 | 37850 | 37850 | 37700 | 2651 |
| 686 | 20230823 | 090300 | 265657100 | 37850 | 37950 | 37950 | 37800 | 344 |
| 687 | 20230823 | 090200 | 252629250 | 37900 | 37900 | 37900 | 37900 | 557 |
| 688 | 20230823 | 090100 | 231518950 | 37900 | 37850 | 38150 | 37700 | 1537 |
| 689 | 20230823 | 090000 | 173383650 | 37850 | 38200 | 38200 | 37850 | 4463 |