35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 195100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 3 | 20230816 | 195000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20230816 | 194900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20230816 | 194800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20230816 | 194700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20230816 | 194600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20230816 | 194500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20230816 | 194400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20230816 | 194300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20230816 | 194200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20230816 | 194100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20230816 | 194000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20230816 | 193900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20230816 | 193800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20230816 | 193700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20230816 | 193600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20230816 | 193500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20230816 | 193400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20230816 | 193300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20230816 | 193200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20230816 | 193100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20230816 | 193000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20230816 | 192900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20230816 | 192800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20230816 | 192700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20230816 | 192600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20230816 | 192500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20230816 | 192400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20230816 | 192300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20230816 | 192200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20230816 | 192100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 33 | 20230816 | 192000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20230816 | 191900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20230816 | 191800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20230816 | 191700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20230816 | 191600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20230816 | 191500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20230816 | 191400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20230816 | 191300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20230816 | 191200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20230816 | 191100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20230816 | 191000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20230816 | 190900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20230816 | 190800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20230816 | 190700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20230816 | 190600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20230816 | 190500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20230816 | 190400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20230816 | 190300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20230816 | 190200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20230816 | 190100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20230816 | 190000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20230816 | 185900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20230816 | 185800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20230816 | 185700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20230816 | 185600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20230816 | 185500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20230816 | 185400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20230816 | 185300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20230816 | 185200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20230816 | 185100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 63 | 20230816 | 185000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20230816 | 184900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20230816 | 184800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20230816 | 184700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20230816 | 184600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20230816 | 184500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20230816 | 184400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20230816 | 184300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20230816 | 184200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20230816 | 184100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20230816 | 184000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20230816 | 183900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20230816 | 183800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20230816 | 183700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20230816 | 183600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20230816 | 183500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20230816 | 183400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20230816 | 183300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20230816 | 183200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20230816 | 183100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20230816 | 183000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20230816 | 182900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20230816 | 182800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20230816 | 182700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20230816 | 182600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20230816 | 182500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20230816 | 182400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20230816 | 182300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20230816 | 182200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20230816 | 182100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 93 | 20230816 | 182000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20230816 | 181900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20230816 | 181800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20230816 | 181700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20230816 | 181600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20230816 | 181500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20230816 | 181400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20230816 | 181300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20230816 | 181200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20230816 | 181100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20230816 | 181000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20230816 | 180900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20230816 | 180800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20230816 | 180700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20230816 | 180600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20230816 | 180500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20230816 | 180400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20230816 | 180300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20230816 | 180200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20230816 | 180100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20230816 | 180000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20230816 | 175900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20230816 | 175800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20230816 | 175700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20230816 | 175600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20230816 | 175500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20230816 | 175400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20230816 | 175300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20230816 | 175200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20230816 | 175100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 123 | 20230816 | 175000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20230816 | 174900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20230816 | 174800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20230816 | 174700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20230816 | 174600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20230816 | 174500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20230816 | 174400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20230816 | 174300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20230816 | 174200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20230816 | 174100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20230816 | 174000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20230816 | 173900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20230816 | 173800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20230816 | 173700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20230816 | 173600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20230816 | 173500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20230816 | 173400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20230816 | 173300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20230816 | 173200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20230816 | 173100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20230816 | 173000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20230816 | 172900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20230816 | 172800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20230816 | 172700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20230816 | 172600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20230816 | 172500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20230816 | 172400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20230816 | 172300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20230816 | 172200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20230816 | 172100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 153 | 20230816 | 172000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20230816 | 171900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20230816 | 171800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20230816 | 171700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20230816 | 171600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20230816 | 171500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20230816 | 171400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20230816 | 171300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20230816 | 171200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20230816 | 171100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20230816 | 171000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20230816 | 170900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20230816 | 170800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20230816 | 170700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20230816 | 170600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20230816 | 170500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20230816 | 170400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20230816 | 170300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20230816 | 170200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20230816 | 170100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20230816 | 170000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20230816 | 165900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20230816 | 165800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20230816 | 165700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20230816 | 165600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20230816 | 165500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20230816 | 165400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20230816 | 165300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20230816 | 165200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20230816 | 165100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 183 | 20230816 | 165000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20230816 | 164900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20230816 | 164800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20230816 | 164700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20230816 | 164600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20230816 | 164500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20230816 | 164400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20230816 | 164300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20230816 | 164200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20230816 | 164100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20230816 | 164000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20230816 | 163900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20230816 | 163800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20230816 | 163700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20230816 | 163600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20230816 | 163500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20230816 | 163400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20230816 | 163300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20230816 | 163200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20230816 | 163100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20230816 | 163000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20230816 | 162900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20230816 | 162800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20230816 | 162700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20230816 | 162600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20230816 | 162500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20230816 | 162400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20230816 | 162300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20230816 | 162200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20230816 | 162100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 213 | 20230816 | 162000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20230816 | 161900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20230816 | 161800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20230816 | 161700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20230816 | 161600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20230816 | 161500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20230816 | 161400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20230816 | 161300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20230816 | 161200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20230816 | 161100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20230816 | 161000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20230816 | 160900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20230816 | 160800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 226 | 20230816 | 160700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20230816 | 160600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20230816 | 160500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20230816 | 160400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20230816 | 160300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20230816 | 160200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20230816 | 160100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20230816 | 160000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20230816 | 155900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20230816 | 155800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20230816 | 155700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 237 | 20230816 | 155600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 238 | 20230816 | 155500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 239 | 20230816 | 155400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 240 | 20230816 | 155300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 241 | 20230816 | 155200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 242 | 20230816 | 155100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 243 | 20230816 | 155000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 244 | 20230816 | 154900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 245 | 20230816 | 154800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 246 | 20230816 | 154700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 247 | 20230816 | 154600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 248 | 20230816 | 154500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 249 | 20230816 | 154400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 250 | 20230816 | 154300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 251 | 20230816 | 154200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 252 | 20230816 | 154100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 253 | 20230816 | 154000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 254 | 20230816 | 153900 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 255 | 20230816 | 153800 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 256 | 20230816 | 153700 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 257 | 20230816 | 153600 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 258 | 20230816 | 153500 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 259 | 20230816 | 153400 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 260 | 20230816 | 153300 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 261 | 20230816 | 153200 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 262 | 20230816 | 153100 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 263 | 20230816 | 153000 | 13681217150 | 48750 | 48750 | 48750 | 48750 | 3864 |
| 264 | 20230816 | 152900 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 265 | 20230816 | 152800 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 266 | 20230816 | 152700 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 267 | 20230816 | 152600 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 268 | 20230816 | 152500 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 269 | 20230816 | 152400 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 270 | 20230816 | 152300 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 271 | 20230816 | 152200 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 272 | 20230816 | 152100 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 273 | 20230816 | 152000 | 13492847150 | 48750 | 48750 | 48750 | 48750 | 0 |
| 274 | 20230816 | 151900 | 13492847150 | 48750 | 48750 | 48800 | 48750 | 1766 |
| 275 | 20230816 | 151800 | 13406711250 | 48750 | 48750 | 48800 | 48700 | 1086 |
| 276 | 20230816 | 151700 | 13353744550 | 48750 | 48750 | 48750 | 48700 | 561 |
| 277 | 20230816 | 151600 | 13326396700 | 48750 | 48700 | 48750 | 48650 | 1316 |
| 278 | 20230816 | 151500 | 13262303800 | 48650 | 48650 | 48700 | 48650 | 1203 |
| 279 | 20230816 | 151400 | 13203768400 | 48700 | 48750 | 48750 | 48650 | 531 |
| 280 | 20230816 | 151300 | 13177904850 | 48750 | 48750 | 48750 | 48700 | 266 |
| 281 | 20230816 | 151200 | 13164945150 | 48750 | 48700 | 48750 | 48650 | 511 |
| 282 | 20230816 | 151100 | 13140056350 | 48650 | 48700 | 48750 | 48650 | 733 |
| 283 | 20230816 | 151000 | 13104358750 | 48700 | 48700 | 48700 | 48650 | 492 |
| 284 | 20230816 | 150900 | 13080399350 | 48700 | 48650 | 48700 | 48650 | 634 |
| 285 | 20230816 | 150800 | 13049545950 | 48650 | 48650 | 48650 | 48600 | 1215 |
| 286 | 20230816 | 150700 | 12990450550 | 48600 | 48600 | 48650 | 48600 | 588 |
| 287 | 20230816 | 150600 | 12961873350 | 48650 | 48600 | 48650 | 48600 | 422 |
| 288 | 20230816 | 150500 | 12941354550 | 48600 | 48650 | 48650 | 48600 | 311 |
| 289 | 20230816 | 150400 | 12926239400 | 48600 | 48650 | 48700 | 48600 | 571 |
| 290 | 20230816 | 150300 | 12898464150 | 48650 | 48600 | 48650 | 48600 | 29 |
| 291 | 20230816 | 150200 | 12897053950 | 48600 | 48650 | 48650 | 48600 | 120 |
| 292 | 20230816 | 150100 | 12891220500 | 48600 | 48650 | 48700 | 48600 | 499 |
| 293 | 20230816 | 150000 | 12866957250 | 48650 | 48750 | 48750 | 48650 | 813 |
| 294 | 20230816 | 145900 | 12827383600 | 48750 | 48800 | 48800 | 48700 | 660 |
| 295 | 20230816 | 145800 | 12795206700 | 48800 | 48800 | 48800 | 48750 | 124 |
| 296 | 20230816 | 145700 | 12789156600 | 48750 | 48800 | 48800 | 48750 | 182 |
| 297 | 20230816 | 145600 | 12780275400 | 48750 | 48800 | 48800 | 48750 | 723 |
| 298 | 20230816 | 145500 | 12744999150 | 48850 | 48800 | 48850 | 48800 | 339 |
| 299 | 20230816 | 145400 | 12728447900 | 48800 | 48800 | 48850 | 48800 | 523 |
| 300 | 20230816 | 145300 | 12702921750 | 48800 | 48750 | 48800 | 48750 | 140 |
| 301 | 20230816 | 145200 | 12696090650 | 48800 | 48750 | 48800 | 48700 | 159 |
| 302 | 20230816 | 145100 | 12688339450 | 48700 | 48750 | 48800 | 48700 | 669 |
| 303 | 20230816 | 145000 | 12655735300 | 48750 | 48900 | 48900 | 48750 | 2072 |
| 304 | 20230816 | 144900 | 12554587800 | 48900 | 48900 | 48900 | 48850 | 235 |
| 305 | 20230816 | 144800 | 12543099950 | 48900 | 48900 | 48900 | 48850 | 198 |
| 306 | 20230816 | 144700 | 12533419450 | 48900 | 48800 | 48900 | 48800 | 618 |
| 307 | 20230816 | 144600 | 12503241650 | 48800 | 48750 | 48850 | 48750 | 1940 |
| 308 | 20230816 | 144500 | 12408576700 | 48700 | 48750 | 48800 | 48700 | 257 |
| 309 | 20230816 | 144400 | 12396045800 | 48750 | 48650 | 48800 | 48650 | 1402 |
| 310 | 20230816 | 144300 | 12327712000 | 48650 | 48700 | 48750 | 48650 | 817 |
| 311 | 20230816 | 144200 | 12287915550 | 48750 | 48750 | 48750 | 48700 | 179 |
| 312 | 20230816 | 144100 | 12279190000 | 48800 | 49000 | 49000 | 48750 | 2500 |
| 313 | 20230816 | 144000 | 12157062650 | 48950 | 48950 | 49000 | 48900 | 577 |
| 314 | 20230816 | 143900 | 12128812150 | 48950 | 48900 | 48950 | 48900 | 417 |
| 315 | 20230816 | 143800 | 12108405800 | 48950 | 48900 | 48950 | 48900 | 264 |
| 316 | 20230816 | 143700 | 12095483750 | 48900 | 48950 | 48950 | 48900 | 190 |
| 317 | 20230816 | 143600 | 12086185200 | 48900 | 48950 | 49000 | 48900 | 177 |
| 318 | 20230816 | 143500 | 12077521950 | 48950 | 48950 | 49000 | 48900 | 612 |
| 319 | 20230816 | 143400 | 12047569500 | 48950 | 48950 | 49000 | 48900 | 635 |
| 320 | 20230816 | 143300 | 12016486500 | 48900 | 48950 | 48950 | 48900 | 401 |
| 321 | 20230816 | 143200 | 11996868150 | 48900 | 48950 | 49000 | 48900 | 971 |
| 322 | 20230816 | 143100 | 11949347500 | 48900 | 49000 | 49000 | 48900 | 491 |
| 323 | 20230816 | 143000 | 11925309500 | 49000 | 49000 | 49000 | 48900 | 324 |
| 324 | 20230816 | 142900 | 11909438650 | 48950 | 49000 | 49050 | 48950 | 1686 |
| 325 | 20230816 | 142800 | 11826863750 | 49050 | 49050 | 49050 | 49000 | 184 |
| 326 | 20230816 | 142700 | 11817838600 | 49050 | 49050 | 49100 | 49050 | 577 |
| 327 | 20230816 | 142600 | 11789526750 | 49050 | 49100 | 49100 | 49000 | 449 |
| 328 | 20230816 | 142500 | 11767500050 | 49050 | 49050 | 49100 | 49050 | 221 |
| 329 | 20230816 | 142400 | 11756657250 | 49050 | 49050 | 49100 | 49050 | 645 |
| 330 | 20230816 | 142300 | 11725010950 | 49000 | 49050 | 49050 | 49000 | 246 |
| 331 | 20230816 | 142200 | 11712945650 | 49050 | 49050 | 49050 | 49000 | 185 |
| 332 | 20230816 | 142100 | 11703875750 | 49050 | 49000 | 49050 | 48950 | 326 |
| 333 | 20230816 | 142000 | 11687898500 | 49000 | 49000 | 49050 | 48950 | 544 |
| 334 | 20230816 | 141900 | 11661234850 | 49000 | 49050 | 49100 | 49000 | 512 |
| 335 | 20230816 | 141800 | 11636130500 | 49100 | 49150 | 49150 | 48950 | 2876 |
| 336 | 20230816 | 141700 | 11495105000 | 49150 | 49050 | 49150 | 49000 | 2345 |
| 337 | 20230816 | 141600 | 11379992950 | 49000 | 49050 | 49050 | 49000 | 337 |
| 338 | 20230816 | 141500 | 11363465650 | 49050 | 48950 | 49050 | 48950 | 376 |
| 339 | 20230816 | 141400 | 11345035100 | 49000 | 49000 | 49000 | 48950 | 364 |
| 340 | 20230816 | 141300 | 11327204100 | 49000 | 49000 | 49050 | 48950 | 1484 |
| 341 | 20230816 | 141200 | 11254491150 | 48950 | 49000 | 49000 | 48950 | 281 |
| 342 | 20230816 | 141100 | 11240724650 | 48950 | 48900 | 49000 | 48850 | 386 |
| 343 | 20230816 | 141000 | 11221836550 | 48900 | 48900 | 49000 | 48850 | 1749 |
| 344 | 20230816 | 140900 | 11136299350 | 48850 | 48850 | 48850 | 48800 | 614 |
| 345 | 20230816 | 140800 | 11106307000 | 48800 | 48850 | 48850 | 48800 | 218 |
| 346 | 20230816 | 140700 | 11095659350 | 48850 | 48800 | 48850 | 48750 | 494 |
| 347 | 20230816 | 140600 | 11071547550 | 48800 | 48850 | 48850 | 48700 | 1208 |
| 348 | 20230816 | 140500 | 11012642100 | 48850 | 48750 | 48850 | 48750 | 438 |
| 349 | 20230816 | 140400 | 10991259850 | 48750 | 48750 | 48750 | 48750 | 558 |
| 350 | 20230816 | 140300 | 10964057350 | 48700 | 48700 | 48750 | 48700 | 294 |
| 351 | 20230816 | 140200 | 10949729100 | 48750 | 48750 | 48750 | 48700 | 243 |
| 352 | 20230816 | 140100 | 10937884950 | 48750 | 48850 | 48900 | 48750 | 828 |
| 353 | 20230816 | 140000 | 10897465800 | 48800 | 48750 | 48850 | 48750 | 360 |
| 354 | 20230816 | 135900 | 10879895650 | 48800 | 48750 | 48800 | 48750 | 437 |
| 355 | 20230816 | 135800 | 10858579400 | 48700 | 48750 | 48750 | 48600 | 313 |
| 356 | 20230816 | 135700 | 10843342850 | 48700 | 48650 | 48750 | 48650 | 434 |
| 357 | 20230816 | 135600 | 10822203000 | 48650 | 48700 | 48700 | 48600 | 127 |
| 358 | 20230816 | 135500 | 10816024600 | 48700 | 48700 | 48750 | 48600 | 207 |
| 359 | 20230816 | 135400 | 10805945800 | 48750 | 48600 | 48800 | 48600 | 1330 |
| 360 | 20230816 | 135300 | 10741143800 | 48600 | 48650 | 48700 | 48600 | 316 |
| 361 | 20230816 | 135200 | 10725768350 | 48700 | 48650 | 48700 | 48650 | 244 |
| 362 | 20230816 | 135100 | 10713893950 | 48650 | 48600 | 48700 | 48550 | 768 |
| 363 | 20230816 | 135000 | 10676551150 | 48600 | 48600 | 48650 | 48600 | 513 |
| 364 | 20230816 | 134900 | 10651618900 | 48650 | 48650 | 48700 | 48600 | 271 |
| 365 | 20230816 | 134800 | 10638433300 | 48650 | 48850 | 48850 | 48650 | 1288 |
| 366 | 20230816 | 134700 | 10575676450 | 48850 | 48850 | 48850 | 48750 | 525 |
| 367 | 20230816 | 134600 | 10550053300 | 48800 | 48750 | 48850 | 48750 | 217 |
| 368 | 20230816 | 134500 | 10539463700 | 48800 | 48800 | 48850 | 48750 | 301 |
| 369 | 20230816 | 134400 | 10524771650 | 48850 | 48800 | 48900 | 48800 | 206 |
| 370 | 20230816 | 134300 | 10514708900 | 48850 | 48900 | 48950 | 48850 | 1142 |
| 371 | 20230816 | 134200 | 10458887700 | 48900 | 48900 | 48950 | 48900 | 486 |
| 372 | 20230816 | 134100 | 10435116650 | 48850 | 49000 | 49000 | 48850 | 880 |
| 373 | 20230816 | 134000 | 10392066400 | 48950 | 49000 | 49000 | 48950 | 685 |
| 374 | 20230816 | 133900 | 10358520300 | 49000 | 49000 | 49000 | 48950 | 129 |
| 375 | 20230816 | 133800 | 10352199750 | 49000 | 49000 | 49000 | 48950 | 487 |
| 376 | 20230816 | 133700 | 10328346700 | 49000 | 49000 | 49000 | 48950 | 225 |
| 377 | 20230816 | 133600 | 10317323150 | 49000 | 48950 | 49000 | 48900 | 320 |
| 378 | 20230816 | 133500 | 10301656950 | 48950 | 48900 | 48950 | 48900 | 252 |
| 379 | 20230816 | 133400 | 10289323650 | 48950 | 48950 | 49000 | 48900 | 416 |
| 380 | 20230816 | 133300 | 10268960250 | 48950 | 49050 | 49050 | 48900 | 1433 |
| 381 | 20230816 | 133200 | 10198751050 | 49050 | 48950 | 49050 | 48950 | 3358 |
| 382 | 20230816 | 133100 | 10034226250 | 48950 | 48900 | 48950 | 48900 | 439 |
| 383 | 20230816 | 133000 | 10012754300 | 48900 | 48950 | 48950 | 48900 | 424 |
| 384 | 20230816 | 132900 | 9992003000 | 48950 | 48950 | 48950 | 48900 | 151 |
| 385 | 20230816 | 132800 | 9984614050 | 48950 | 48950 | 48950 | 48900 | 340 |
| 386 | 20230816 | 132700 | 9967971400 | 48900 | 48950 | 48950 | 48900 | 154 |
| 387 | 20230816 | 132600 | 9960434050 | 48950 | 48850 | 49000 | 48850 | 4099 |
| 388 | 20230816 | 132500 | 9759921000 | 48800 | 48750 | 48800 | 48750 | 1406 |
| 389 | 20230816 | 132400 | 9691330700 | 48750 | 48700 | 48800 | 48650 | 1191 |
| 390 | 20230816 | 132300 | 9633296100 | 48700 | 48750 | 48750 | 48700 | 420 |
| 391 | 20230816 | 132200 | 9612831300 | 48750 | 48700 | 48750 | 48700 | 453 |
| 392 | 20230816 | 132100 | 9590764050 | 48700 | 48700 | 48700 | 48700 | 278 |
| 393 | 20230816 | 132000 | 9577225450 | 48700 | 48700 | 48700 | 48650 | 65 |
| 394 | 20230816 | 131900 | 9574060500 | 48700 | 48800 | 48800 | 48700 | 838 |
| 395 | 20230816 | 131800 | 9533221800 | 48800 | 48700 | 48800 | 48700 | 1186 |
| 396 | 20230816 | 131700 | 9475423900 | 48700 | 48700 | 48750 | 48700 | 814 |
| 397 | 20230816 | 131600 | 9435779950 | 48750 | 48700 | 48750 | 48650 | 534 |
| 398 | 20230816 | 131500 | 9409760850 | 48650 | 48700 | 48700 | 48650 | 12 |
| 399 | 20230816 | 131400 | 9409176950 | 48650 | 48700 | 48700 | 48650 | 694 |
| 400 | 20230816 | 131300 | 9375399500 | 48750 | 48650 | 48750 | 48650 | 2038 |
| 401 | 20230816 | 131200 | 9276200500 | 48650 | 48650 | 48650 | 48600 | 300 |
| 402 | 20230816 | 131100 | 9261618100 | 48650 | 48550 | 48650 | 48550 | 1920 |
| 403 | 20230816 | 131000 | 9168339250 | 48500 | 48500 | 48500 | 48500 | 88 |
| 404 | 20230816 | 130900 | 9164071250 | 48550 | 48550 | 48550 | 48550 | 56 |
| 405 | 20230816 | 130800 | 9161352450 | 48550 | 48550 | 48550 | 48500 | 216 |
| 406 | 20230816 | 130700 | 9150873000 | 48550 | 48500 | 48550 | 48450 | 335 |
| 407 | 20230816 | 130600 | 9134625350 | 48450 | 48450 | 48500 | 48400 | 1125 |
| 408 | 20230816 | 130500 | 9080119500 | 48450 | 48450 | 48450 | 48400 | 59 |
| 409 | 20230816 | 130400 | 9077261000 | 48450 | 48500 | 48550 | 48450 | 946 |
| 410 | 20230816 | 130300 | 9031423600 | 48500 | 48550 | 48550 | 48450 | 732 |
| 411 | 20230816 | 130200 | 8995921350 | 48550 | 48500 | 48550 | 48500 | 389 |
| 412 | 20230816 | 130100 | 8977048100 | 48550 | 48550 | 48550 | 48500 | 169 |
| 413 | 20230816 | 130000 | 8968848000 | 48550 | 48450 | 48550 | 48450 | 152 |
| 414 | 20230816 | 125900 | 8961475000 | 48400 | 48400 | 48400 | 48400 | 4 |
| 415 | 20230816 | 125800 | 8961281400 | 48450 | 48550 | 48550 | 48450 | 935 |
| 416 | 20230816 | 125700 | 8915968750 | 48550 | 48450 | 48550 | 48450 | 651 |
| 417 | 20230816 | 125600 | 8884417700 | 48400 | 48450 | 48450 | 48400 | 19 |
| 418 | 20230816 | 125500 | 8883497650 | 48450 | 48400 | 48450 | 48400 | 259 |
| 419 | 20230816 | 125400 | 8870955150 | 48400 | 48450 | 48500 | 48400 | 1069 |
| 420 | 20230816 | 125300 | 8819167850 | 48450 | 48500 | 48500 | 48450 | 269 |
| 421 | 20230816 | 125200 | 8806124100 | 48550 | 48600 | 48600 | 48500 | 424 |
| 422 | 20230816 | 125100 | 8785552750 | 48600 | 48550 | 48600 | 48550 | 1199 |
| 423 | 20230816 | 125000 | 8727335350 | 48550 | 48550 | 48600 | 48550 | 72 |
| 424 | 20230816 | 124900 | 8723838150 | 48600 | 48600 | 48650 | 48600 | 396 |
| 425 | 20230816 | 124800 | 8704588100 | 48600 | 48600 | 48600 | 48600 | 163 |
| 426 | 20230816 | 124700 | 8696666300 | 48600 | 48650 | 48650 | 48600 | 411 |
| 427 | 20230816 | 124600 | 8676689000 | 48650 | 48650 | 48650 | 48600 | 192 |
| 428 | 20230816 | 124500 | 8667348850 | 48650 | 48600 | 48650 | 48550 | 110 |
| 429 | 20230816 | 124400 | 8662003500 | 48600 | 48650 | 48650 | 48600 | 464 |
| 430 | 20230816 | 124300 | 8639450150 | 48650 | 48700 | 48700 | 48650 | 2145 |
| 431 | 20230816 | 124200 | 8535071750 | 48650 | 48650 | 48650 | 48650 | 152 |
| 432 | 20230816 | 124100 | 8527676950 | 48700 | 48650 | 48750 | 48650 | 817 |
| 433 | 20230816 | 124000 | 8487910500 | 48600 | 48650 | 48650 | 48600 | 93 |
| 434 | 20230816 | 123900 | 8483386200 | 48650 | 48550 | 48650 | 48550 | 471 |
| 435 | 20230816 | 123800 | 8460498950 | 48550 | 48550 | 48600 | 48550 | 175 |
| 436 | 20230816 | 123700 | 8451998200 | 48500 | 48550 | 48550 | 48500 | 295 |
| 437 | 20230816 | 123600 | 8437686350 | 48550 | 48550 | 48550 | 48550 | 180 |
| 438 | 20230816 | 123500 | 8428947350 | 48550 | 48550 | 48600 | 48500 | 450 |
| 439 | 20230816 | 123400 | 8407099750 | 48550 | 48550 | 48550 | 48550 | 45 |
| 440 | 20230816 | 123300 | 8404915000 | 48550 | 48550 | 48600 | 48550 | 104 |
| 441 | 20230816 | 123200 | 8399865550 | 48600 | 48500 | 48600 | 48500 | 458 |
| 442 | 20230816 | 123100 | 8377631050 | 48500 | 48550 | 48600 | 48500 | 469 |
| 443 | 20230816 | 123000 | 8354868350 | 48550 | 48500 | 48550 | 48500 | 374 |
| 444 | 20230816 | 122900 | 8336722550 | 48500 | 48450 | 48500 | 48450 | 174 |
| 445 | 20230816 | 122800 | 8328291650 | 48450 | 48450 | 48500 | 48450 | 47 |
| 446 | 20230816 | 122700 | 8326014150 | 48450 | 48500 | 48500 | 48450 | 195 |
| 447 | 20230816 | 122600 | 8316561750 | 48550 | 48450 | 48550 | 48450 | 81 |
| 448 | 20230816 | 122500 | 8312635050 | 48450 | 48500 | 48500 | 48450 | 224 |
| 449 | 20230816 | 122400 | 8301776750 | 48500 | 48450 | 48500 | 48450 | 164 |
| 450 | 20230816 | 122300 | 8293824150 | 48500 | 48450 | 48500 | 48450 | 58 |
| 451 | 20230816 | 122200 | 8291014000 | 48400 | 48450 | 48450 | 48400 | 313 |
| 452 | 20230816 | 122100 | 8275859700 | 48500 | 48450 | 48500 | 48400 | 228 |
| 453 | 20230816 | 122000 | 8264809450 | 48450 | 48450 | 48500 | 48450 | 92 |
| 454 | 20230816 | 121900 | 8260351650 | 48450 | 48400 | 48450 | 48400 | 212 |
| 455 | 20230816 | 121800 | 8250085250 | 48400 | 48400 | 48400 | 48350 | 177 |
| 456 | 20230816 | 121700 | 8241520550 | 48400 | 48350 | 48400 | 48350 | 123 |
| 457 | 20230816 | 121600 | 8235572700 | 48300 | 48350 | 48400 | 48300 | 102 |
| 458 | 20230816 | 121500 | 8230641100 | 48300 | 48400 | 48400 | 48300 | 113 |
| 459 | 20230816 | 121400 | 8225181800 | 48400 | 48400 | 48400 | 48300 | 351 |
| 460 | 20230816 | 121300 | 8208225350 | 48400 | 48400 | 48400 | 48300 | 349 |
| 461 | 20230816 | 121200 | 8191348700 | 48400 | 48450 | 48450 | 48350 | 69 |
| 462 | 20230816 | 121100 | 8188010900 | 48350 | 48450 | 48500 | 48350 | 857 |
| 463 | 20230816 | 121000 | 8146543550 | 48450 | 48450 | 48450 | 48450 | 8 |
| 464 | 20230816 | 120900 | 8146155950 | 48450 | 48550 | 48550 | 48450 | 91 |
| 465 | 20230816 | 120800 | 8141746550 | 48500 | 48500 | 48550 | 48500 | 213 |
| 466 | 20230816 | 120700 | 8131411450 | 48500 | 48450 | 48600 | 48450 | 951 |
| 467 | 20230816 | 120600 | 8085300100 | 48450 | 48450 | 48450 | 48450 | 12 |
| 468 | 20230816 | 120500 | 8084718700 | 48400 | 48350 | 48400 | 48350 | 166 |
| 469 | 20230816 | 120400 | 8076685800 | 48350 | 48450 | 48450 | 48350 | 264 |
| 470 | 20230816 | 120300 | 8063920900 | 48450 | 48400 | 48450 | 48350 | 45 |
| 471 | 20230816 | 120200 | 8061744700 | 48400 | 48400 | 48400 | 48350 | 396 |
| 472 | 20230816 | 120100 | 8042591500 | 48450 | 48400 | 48450 | 48350 | 62 |
| 473 | 20230816 | 120000 | 8039590950 | 48400 | 48400 | 48450 | 48350 | 493 |
| 474 | 20230816 | 115900 | 8015730200 | 48350 | 48300 | 48350 | 48300 | 166 |
| 475 | 20230816 | 115800 | 8007707850 | 48350 | 48350 | 48350 | 48300 | 70 |
| 476 | 20230816 | 115700 | 8004326650 | 48300 | 48250 | 48300 | 48200 | 228 |
| 477 | 20230816 | 115600 | 7993324800 | 48250 | 48250 | 48300 | 48250 | 210 |
| 478 | 20230816 | 115500 | 7983192000 | 48250 | 48300 | 48350 | 48250 | 164 |
| 479 | 20230816 | 115400 | 7975273450 | 48350 | 48300 | 48350 | 48250 | 167 |
| 480 | 20230816 | 115300 | 7967205750 | 48250 | 48300 | 48300 | 48250 | 206 |
| 481 | 20230816 | 115200 | 7957256300 | 48300 | 48350 | 48350 | 48250 | 313 |
| 482 | 20230816 | 115100 | 7942127850 | 48250 | 48300 | 48300 | 48250 | 214 |
| 483 | 20230816 | 115000 | 7931799350 | 48350 | 48500 | 48500 | 48350 | 259 |
| 484 | 20230816 | 114900 | 7919257900 | 48450 | 48350 | 48550 | 48350 | 152 |
| 485 | 20230816 | 114800 | 7911900250 | 48350 | 48550 | 48550 | 48350 | 309 |
| 486 | 20230816 | 114700 | 7896924100 | 48550 | 48550 | 48550 | 48500 | 67 |
| 487 | 20230816 | 114600 | 7893672450 | 48550 | 48550 | 48550 | 48450 | 224 |
| 488 | 20230816 | 114500 | 7882804600 | 48450 | 48450 | 48550 | 48400 | 642 |
| 489 | 20230816 | 114400 | 7851715700 | 48400 | 48350 | 48450 | 48350 | 113 |
| 490 | 20230816 | 114300 | 7846243850 | 48350 | 48350 | 48350 | 48300 | 126 |
| 491 | 20230816 | 114200 | 7840152650 | 48350 | 48300 | 48350 | 48300 | 126 |
| 492 | 20230816 | 114100 | 7834064600 | 48350 | 48450 | 48450 | 48300 | 634 |
| 493 | 20230816 | 114000 | 7803405450 | 48450 | 48450 | 48450 | 48350 | 1630 |
| 494 | 20230816 | 113900 | 7724514850 | 48400 | 48450 | 48450 | 48400 | 66 |
| 495 | 20230816 | 113800 | 7721317600 | 48450 | 48400 | 48450 | 48400 | 232 |
| 496 | 20230816 | 113700 | 7710079300 | 48400 | 48500 | 48500 | 48400 | 900 |
| 497 | 20230816 | 113600 | 7666462850 | 48500 | 48550 | 48550 | 48500 | 161 |
| 498 | 20230816 | 113500 | 7658652250 | 48500 | 48500 | 48550 | 48450 | 673 |
| 499 | 20230816 | 113400 | 7626001550 | 48500 | 48500 | 48550 | 48500 | 193 |
| 500 | 20230816 | 113300 | 7616640500 | 48550 | 48500 | 48550 | 48450 | 92 |
| 501 | 20230816 | 113200 | 7612179550 | 48500 | 48550 | 48550 | 48450 | 181 |
| 502 | 20230816 | 113100 | 7603400800 | 48500 | 48550 | 48550 | 48500 | 455 |
| 503 | 20230816 | 113000 | 7581330550 | 48550 | 48650 | 48700 | 48550 | 281 |
| 504 | 20230816 | 112900 | 7567657650 | 48650 | 48550 | 48650 | 48500 | 654 |
| 505 | 20230816 | 112800 | 7535877750 | 48500 | 48500 | 48550 | 48450 | 513 |
| 506 | 20230816 | 112700 | 7510995850 | 48500 | 48500 | 48500 | 48450 | 321 |
| 507 | 20230816 | 112600 | 7495428150 | 48450 | 48450 | 48500 | 48450 | 55 |
| 508 | 20230816 | 112500 | 7492763100 | 48450 | 48450 | 48500 | 48450 | 169 |
| 509 | 20230816 | 112400 | 7484572750 | 48450 | 48500 | 48500 | 48450 | 196 |
| 510 | 20230816 | 112300 | 7475071950 | 48450 | 48450 | 48500 | 48450 | 72 |
| 511 | 20230816 | 112200 | 7471581650 | 48500 | 48600 | 48600 | 48450 | 1246 |
| 512 | 20230816 | 112100 | 7411111200 | 48550 | 48600 | 48600 | 48550 | 822 |
| 513 | 20230816 | 112000 | 7371169600 | 48650 | 48700 | 48750 | 48600 | 869 |
| 514 | 20230816 | 111900 | 7328883450 | 48750 | 48700 | 48750 | 48700 | 198 |
| 515 | 20230816 | 111800 | 7319236150 | 48750 | 48600 | 48750 | 48600 | 1428 |
| 516 | 20230816 | 111700 | 7249687750 | 48700 | 48650 | 48700 | 48600 | 577 |
| 517 | 20230816 | 111600 | 7221616400 | 48650 | 48700 | 48700 | 48650 | 144 |
| 518 | 20230816 | 111500 | 7214604400 | 48650 | 48650 | 48700 | 48650 | 130 |
| 519 | 20230816 | 111400 | 7208275850 | 48650 | 48700 | 48700 | 48650 | 73 |
| 520 | 20230816 | 111300 | 7204723900 | 48700 | 48650 | 48700 | 48600 | 247 |
| 521 | 20230816 | 111200 | 7192702850 | 48600 | 48600 | 48650 | 48600 | 259 |
| 522 | 20230816 | 111100 | 7180110750 | 48650 | 48600 | 48650 | 48550 | 648 |
| 523 | 20230816 | 111000 | 7148613050 | 48650 | 48600 | 48650 | 48600 | 91 |
| 524 | 20230816 | 110900 | 7144188050 | 48600 | 48700 | 48700 | 48600 | 290 |
| 525 | 20230816 | 110800 | 7130079500 | 48700 | 48600 | 48700 | 48600 | 418 |
| 526 | 20230816 | 110700 | 7109729550 | 48600 | 48650 | 48700 | 48550 | 1044 |
| 527 | 20230816 | 110600 | 7058960700 | 48650 | 48600 | 48700 | 48600 | 304 |
| 528 | 20230816 | 110500 | 7044172400 | 48600 | 48550 | 48650 | 48500 | 408 |
| 529 | 20230816 | 110400 | 7024369000 | 48500 | 48650 | 48650 | 48500 | 1854 |
| 530 | 20230816 | 110300 | 6934306600 | 48700 | 48600 | 48700 | 48600 | 47 |
| 531 | 20230816 | 110200 | 6932018200 | 48650 | 48600 | 48650 | 48550 | 340 |
| 532 | 20230816 | 110100 | 6915490400 | 48600 | 48650 | 48650 | 48600 | 865 |
| 533 | 20230816 | 110000 | 6873426150 | 48600 | 48450 | 48650 | 48400 | 422 |
| 534 | 20230816 | 105900 | 6852967050 | 48450 | 48400 | 48450 | 48400 | 141 |
| 535 | 20230816 | 105800 | 6846136800 | 48450 | 48600 | 48650 | 48450 | 2352 |
| 536 | 20230816 | 105700 | 6731979850 | 48550 | 48600 | 48650 | 48550 | 448 |
| 537 | 20230816 | 105600 | 6710210450 | 48600 | 48650 | 48650 | 48600 | 718 |
| 538 | 20230816 | 105500 | 6675310900 | 48650 | 48700 | 48750 | 48600 | 1242 |
| 539 | 20230816 | 105400 | 6614878550 | 48750 | 48700 | 48750 | 48700 | 243 |
| 540 | 20230816 | 105300 | 6603038450 | 48700 | 48750 | 48750 | 48700 | 241 |
| 541 | 20230816 | 105200 | 6591294050 | 48700 | 48400 | 48800 | 48400 | 5160 |
| 542 | 20230816 | 105100 | 6340620650 | 48400 | 48500 | 48500 | 48400 | 1291 |
| 543 | 20230816 | 105000 | 6278073650 | 48500 | 48450 | 48500 | 48450 | 320 |
| 544 | 20230816 | 104900 | 6262557500 | 48500 | 48500 | 48500 | 48450 | 482 |
| 545 | 20230816 | 104800 | 6239194750 | 48450 | 48500 | 48500 | 48450 | 111 |
| 546 | 20230816 | 104700 | 6233814350 | 48450 | 48500 | 48500 | 48450 | 1152 |
| 547 | 20230816 | 104600 | 6177945650 | 48400 | 48400 | 48500 | 48350 | 931 |
| 548 | 20230816 | 104500 | 6132847850 | 48400 | 48400 | 48450 | 48300 | 511 |
| 549 | 20230816 | 104400 | 6108131700 | 48350 | 48400 | 48450 | 48350 | 215 |
| 550 | 20230816 | 104300 | 6097725650 | 48450 | 48400 | 48450 | 48400 | 264 |
| 551 | 20230816 | 104200 | 6084943250 | 48450 | 48400 | 48450 | 48300 | 308 |
| 552 | 20230816 | 104100 | 6070049050 | 48400 | 48400 | 48450 | 48400 | 607 |
| 553 | 20230816 | 104000 | 6040665350 | 48400 | 48400 | 48450 | 48400 | 647 |
| 554 | 20230816 | 103900 | 6009346650 | 48350 | 48350 | 48400 | 48350 | 301 |
| 555 | 20230816 | 103800 | 5994793150 | 48400 | 48250 | 48400 | 48250 | 267 |
| 556 | 20230816 | 103700 | 5981881050 | 48300 | 48100 | 48300 | 48100 | 223 |
| 557 | 20230816 | 103600 | 5971127350 | 48150 | 48250 | 48250 | 48100 | 505 |
| 558 | 20230816 | 103500 | 5946798650 | 48250 | 48100 | 48300 | 48100 | 786 |
| 559 | 20230816 | 103400 | 5908947950 | 48150 | 48150 | 48150 | 48100 | 47 |
| 560 | 20230816 | 103300 | 5906685900 | 48100 | 48150 | 48150 | 48100 | 380 |
| 561 | 20230816 | 103200 | 5888401450 | 48100 | 48100 | 48150 | 48100 | 267 |
| 562 | 20230816 | 103100 | 5875558050 | 48050 | 48200 | 48200 | 48000 | 1274 |
| 563 | 20230816 | 103000 | 5814351400 | 48150 | 47950 | 48150 | 47950 | 1211 |
| 564 | 20230816 | 102900 | 5756147500 | 47950 | 48000 | 48050 | 47950 | 487 |
| 565 | 20230816 | 102800 | 5732774900 | 48000 | 48150 | 48150 | 48000 | 971 |
| 566 | 20230816 | 102700 | 5686148600 | 48150 | 48000 | 48150 | 48000 | 435 |
| 567 | 20230816 | 102600 | 5665233700 | 48050 | 48100 | 48100 | 48000 | 115 |
| 568 | 20230816 | 102500 | 5659706200 | 48000 | 48050 | 48150 | 47950 | 626 |
| 569 | 20230816 | 102400 | 5629666000 | 48000 | 47900 | 48050 | 47900 | 330 |
| 570 | 20230816 | 102300 | 5613829350 | 47900 | 48150 | 48150 | 47900 | 551 |
| 571 | 20230816 | 102200 | 5587386000 | 48150 | 48100 | 48150 | 48050 | 429 |
| 572 | 20230816 | 102100 | 5566751000 | 47900 | 48000 | 48050 | 47900 | 572 |
| 573 | 20230816 | 102000 | 5539309350 | 48050 | 48000 | 48050 | 47950 | 656 |
| 574 | 20230816 | 101900 | 5507840150 | 48000 | 48000 | 48050 | 47950 | 263 |
| 575 | 20230816 | 101800 | 5495216200 | 48000 | 48000 | 48050 | 47950 | 450 |
| 576 | 20230816 | 101700 | 5473603150 | 48000 | 48000 | 48100 | 47950 | 797 |
| 577 | 20230816 | 101600 | 5435324500 | 48000 | 48150 | 48150 | 47950 | 862 |
| 578 | 20230816 | 101500 | 5393898200 | 48150 | 48200 | 48250 | 48150 | 287 |
| 579 | 20230816 | 101400 | 5380064700 | 48250 | 48150 | 48250 | 48150 | 306 |
| 580 | 20230816 | 101300 | 5365317650 | 48200 | 48400 | 48400 | 48150 | 1539 |
| 581 | 20230816 | 101200 | 5291028600 | 48400 | 48300 | 48400 | 48300 | 1551 |
| 582 | 20230816 | 101100 | 5215998100 | 48200 | 48100 | 48200 | 48100 | 410 |
| 583 | 20230816 | 101000 | 5196258750 | 48100 | 48050 | 48100 | 47950 | 767 |
| 584 | 20230816 | 100900 | 5159411050 | 48050 | 48250 | 48250 | 48050 | 480 |
| 585 | 20230816 | 100800 | 5136285950 | 48250 | 48250 | 48350 | 48250 | 381 |
| 586 | 20230816 | 100700 | 5117880350 | 48250 | 48050 | 48400 | 48050 | 1610 |
| 587 | 20230816 | 100600 | 5040306150 | 48100 | 48100 | 48150 | 48050 | 197 |
| 588 | 20230816 | 100500 | 5030830300 | 48100 | 48100 | 48150 | 48100 | 189 |
| 589 | 20230816 | 100400 | 5021734950 | 48100 | 48100 | 48150 | 48050 | 255 |
| 590 | 20230816 | 100300 | 5009469250 | 48100 | 48150 | 48150 | 48100 | 696 |
| 591 | 20230816 | 100200 | 4975971700 | 48100 | 48050 | 48100 | 48000 | 304 |
| 592 | 20230816 | 100100 | 4961361850 | 48050 | 48050 | 48050 | 47500 | 8755 |
| 593 | 20230816 | 100000 | 4542389450 | 48150 | 48150 | 48150 | 48100 | 1274 |
| 594 | 20230816 | 095900 | 4481085350 | 48150 | 48100 | 48150 | 48100 | 348 |
| 595 | 20230816 | 095800 | 4464345650 | 48100 | 48100 | 48150 | 48100 | 314 |
| 596 | 20230816 | 095700 | 4449241050 | 48150 | 48250 | 48250 | 48100 | 379 |
| 597 | 20230816 | 095600 | 4430984700 | 48250 | 48300 | 48300 | 48200 | 701 |
| 598 | 20230816 | 095500 | 4397142950 | 48250 | 48100 | 48300 | 48050 | 807 |
| 599 | 20230816 | 095400 | 4358267950 | 48100 | 48100 | 48150 | 48050 | 1323 |
| 600 | 20230816 | 095300 | 4294636550 | 48100 | 48150 | 48200 | 48100 | 963 |
| 601 | 20230816 | 095200 | 4248273400 | 48150 | 48250 | 48250 | 48150 | 1826 |
| 602 | 20230816 | 095100 | 4160257200 | 48250 | 48400 | 48400 | 48250 | 3729 |
| 603 | 20230816 | 095000 | 3980082450 | 48400 | 48450 | 48500 | 48400 | 272 |
| 604 | 20230816 | 094900 | 3966907100 | 48450 | 48400 | 48450 | 48350 | 404 |
| 605 | 20230816 | 094800 | 3947354850 | 48350 | 48450 | 48450 | 48350 | 757 |
| 606 | 20230816 | 094700 | 3910719200 | 48450 | 48500 | 48500 | 48450 | 413 |
| 607 | 20230816 | 094600 | 3890708500 | 48450 | 48500 | 48500 | 48450 | 312 |
| 608 | 20230816 | 094500 | 3875581800 | 48450 | 48500 | 48550 | 48350 | 1373 |
| 609 | 20230816 | 094400 | 3809079650 | 48500 | 48550 | 48550 | 48500 | 1133 |
| 610 | 20230816 | 094300 | 3754121850 | 48550 | 48400 | 48550 | 48400 | 892 |
| 611 | 20230816 | 094200 | 3710871600 | 48400 | 48450 | 48450 | 48400 | 428 |
| 612 | 20230816 | 094100 | 3690147100 | 48450 | 48500 | 48500 | 48450 | 605 |
| 613 | 20230816 | 094000 | 3660820700 | 48550 | 48600 | 48600 | 48500 | 668 |
| 614 | 20230816 | 093900 | 3628368900 | 48500 | 48400 | 48600 | 48400 | 3251 |
| 615 | 20230816 | 093800 | 3470820550 | 48400 | 48400 | 48400 | 48300 | 1123 |
| 616 | 20230816 | 093700 | 3416504450 | 48400 | 48450 | 48500 | 48300 | 3303 |
| 617 | 20230816 | 093600 | 3256696450 | 48400 | 48550 | 48550 | 48400 | 1656 |
| 618 | 20230816 | 093500 | 3176461050 | 48500 | 48550 | 48550 | 48450 | 781 |
| 619 | 20230816 | 093400 | 3138582000 | 48550 | 48500 | 48550 | 48450 | 1071 |
| 620 | 20230816 | 093300 | 3086622250 | 48500 | 48600 | 48600 | 48500 | 2145 |
| 621 | 20230816 | 093200 | 2982406700 | 48650 | 48850 | 48850 | 48650 | 2707 |
| 622 | 20230816 | 093100 | 2850597800 | 48800 | 48900 | 48950 | 48800 | 671 |
| 623 | 20230816 | 093000 | 2817818900 | 48900 | 48950 | 49000 | 48750 | 1704 |
| 624 | 20230816 | 092900 | 2734615350 | 48950 | 48950 | 48950 | 48900 | 344 |
| 625 | 20230816 | 092800 | 2717782150 | 48950 | 49000 | 49050 | 48950 | 1339 |
| 626 | 20230816 | 092700 | 2652206300 | 49050 | 49000 | 49050 | 49000 | 300 |
| 627 | 20230816 | 092600 | 2637505900 | 48950 | 49250 | 49250 | 48950 | 1267 |
| 628 | 20230816 | 092500 | 2575311650 | 49200 | 49050 | 49200 | 49000 | 1144 |
| 629 | 20230816 | 092400 | 2519142800 | 49000 | 49250 | 49250 | 49000 | 1643 |
| 630 | 20230816 | 092300 | 2438586500 | 49100 | 49100 | 49400 | 49100 | 1039 |
| 631 | 20230816 | 092200 | 2387363300 | 49150 | 49100 | 49200 | 49050 | 356 |
| 632 | 20230816 | 092100 | 2369870750 | 49150 | 49300 | 49350 | 49100 | 1879 |
| 633 | 20230816 | 092000 | 2277438550 | 49300 | 49150 | 49300 | 49100 | 1073 |
| 634 | 20230816 | 091900 | 2224646350 | 49150 | 49400 | 49450 | 49150 | 1808 |
| 635 | 20230816 | 091800 | 2135455800 | 49450 | 49400 | 49450 | 49350 | 808 |
| 636 | 20230816 | 091700 | 2095541950 | 49400 | 49300 | 49400 | 49250 | 1097 |
| 637 | 20230816 | 091600 | 2041421800 | 49300 | 49150 | 49350 | 49150 | 948 |
| 638 | 20230816 | 091500 | 1994740150 | 49200 | 49000 | 49200 | 49000 | 1470 |
| 639 | 20230816 | 091400 | 1922578850 | 49050 | 49000 | 49100 | 49000 | 1199 |
| 640 | 20230816 | 091300 | 1863792950 | 49000 | 48800 | 49000 | 48750 | 1808 |
| 641 | 20230816 | 091200 | 1775383950 | 48800 | 48900 | 48900 | 48800 | 492 |
| 642 | 20230816 | 091100 | 1751347050 | 48900 | 48800 | 48900 | 48700 | 1661 |
| 643 | 20230816 | 091000 | 1670354700 | 48800 | 48750 | 48900 | 48750 | 641 |
| 644 | 20230816 | 090900 | 1639069300 | 48750 | 49150 | 49150 | 48700 | 1131 |
| 645 | 20230816 | 090800 | 1583764850 | 49150 | 48950 | 49200 | 48950 | 733 |
| 646 | 20230816 | 090700 | 1547811650 | 48950 | 49000 | 49050 | 48800 | 933 |
| 647 | 20230816 | 090600 | 1502171250 | 49000 | 49200 | 49200 | 48950 | 1008 |
| 648 | 20230816 | 090500 | 1452731100 | 49200 | 49400 | 49450 | 49200 | 3341 |
| 649 | 20230816 | 090400 | 1287858850 | 49400 | 49050 | 49500 | 49050 | 6414 |
| 650 | 20230816 | 090300 | 971432100 | 49050 | 48900 | 49150 | 48800 | 2120 |
| 651 | 20230816 | 090200 | 867535100 | 48650 | 49300 | 49350 | 48650 | 2837 |
| 652 | 20230816 | 090100 | 727949400 | 49350 | 49250 | 49350 | 48950 | 3750 |
| 653 | 20230816 | 090000 | 543728300 | 49250 | 48550 | 49300 | 48400 | 10973 |