38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 204700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 3 | 20230816 | 204600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230816 | 204500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230816 | 204400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230816 | 204300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230816 | 204200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230816 | 204100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230816 | 204000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230816 | 203900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230816 | 203800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230816 | 203700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230816 | 203600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230816 | 203500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230816 | 203400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230816 | 203300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230816 | 203200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230816 | 203100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230816 | 203000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230816 | 202900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230816 | 202800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230816 | 202700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230816 | 202600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230816 | 202500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230816 | 202400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230816 | 202300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230816 | 202200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230816 | 202100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230816 | 202000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230816 | 201900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230816 | 201800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230816 | 201700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 33 | 20230816 | 201600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230816 | 201500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230816 | 201400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230816 | 201300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230816 | 201200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230816 | 201100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230816 | 201000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230816 | 200900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230816 | 200800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230816 | 200700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230816 | 200600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230816 | 200500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230816 | 200400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230816 | 200300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230816 | 200200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230816 | 200100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230816 | 200000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230816 | 195900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230816 | 195800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230816 | 195700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230816 | 195600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230816 | 195500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230816 | 195400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230816 | 195300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230816 | 195200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230816 | 195100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230816 | 195000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230816 | 194900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230816 | 194800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230816 | 194700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 63 | 20230816 | 194600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230816 | 194500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230816 | 194400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230816 | 194300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230816 | 194200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230816 | 194100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230816 | 194000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230816 | 193900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230816 | 193800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230816 | 193700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230816 | 193600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230816 | 193500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230816 | 193400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230816 | 193300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230816 | 193200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230816 | 193100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230816 | 193000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230816 | 192900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230816 | 192800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230816 | 192700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230816 | 192600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230816 | 192500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230816 | 192400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230816 | 192300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230816 | 192200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230816 | 192100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230816 | 192000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230816 | 191900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230816 | 191800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230816 | 191700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 93 | 20230816 | 191600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230816 | 191500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230816 | 191400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230816 | 191300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230816 | 191200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230816 | 191100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230816 | 191000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230816 | 190900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230816 | 190800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230816 | 190700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230816 | 190600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230816 | 190500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230816 | 190400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230816 | 190300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230816 | 190200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230816 | 190100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230816 | 190000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230816 | 185900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230816 | 185800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230816 | 185700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230816 | 185600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230816 | 185500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230816 | 185400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230816 | 185300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230816 | 185200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230816 | 185100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230816 | 185000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230816 | 184900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230816 | 184800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230816 | 184700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 123 | 20230816 | 184600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230816 | 184500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230816 | 184400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230816 | 184300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230816 | 184200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230816 | 184100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230816 | 184000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230816 | 183900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230816 | 183800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230816 | 183700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230816 | 183600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230816 | 183500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230816 | 183400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230816 | 183300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230816 | 183200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230816 | 183100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230816 | 183000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230816 | 182900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230816 | 182800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230816 | 182700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230816 | 182600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230816 | 182500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230816 | 182400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230816 | 182300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230816 | 182200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230816 | 182100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230816 | 182000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230816 | 181900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230816 | 181800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230816 | 181700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 153 | 20230816 | 181600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230816 | 181500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230816 | 181400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230816 | 181300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230816 | 181200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230816 | 181100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230816 | 181000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230816 | 180900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230816 | 180800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230816 | 180700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230816 | 180600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230816 | 180500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230816 | 180400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230816 | 180300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230816 | 180200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230816 | 180100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230816 | 180000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230816 | 175900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230816 | 175800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230816 | 175700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230816 | 175600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230816 | 175500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230816 | 175400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230816 | 175300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230816 | 175200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230816 | 175100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230816 | 175000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230816 | 174900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230816 | 174800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230816 | 174700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 183 | 20230816 | 174600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230816 | 174500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230816 | 174400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230816 | 174300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230816 | 174200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230816 | 174100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230816 | 174000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230816 | 173900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230816 | 173800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230816 | 173700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230816 | 173600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230816 | 173500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230816 | 173400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230816 | 173300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230816 | 173200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230816 | 173100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230816 | 173000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230816 | 172900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230816 | 172800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230816 | 172700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230816 | 172600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230816 | 172500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230816 | 172400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230816 | 172300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230816 | 172200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230816 | 172100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230816 | 172000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230816 | 171900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230816 | 171800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230816 | 171700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 213 | 20230816 | 171600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230816 | 171500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230816 | 171400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230816 | 171300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230816 | 171200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230816 | 171100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230816 | 171000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230816 | 170900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230816 | 170800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230816 | 170700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230816 | 170600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230816 | 170500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230816 | 170400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230816 | 170300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230816 | 170200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230816 | 170100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230816 | 170000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20230816 | 165900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230816 | 165800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230816 | 165700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230816 | 165600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230816 | 165500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230816 | 165400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230816 | 165300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230816 | 165200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230816 | 165100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230816 | 165000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230816 | 164900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230816 | 164800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230816 | 164700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 243 | 20230816 | 164600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20230816 | 164500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20230816 | 164400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20230816 | 164300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20230816 | 164200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20230816 | 164100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20230816 | 164000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20230816 | 163900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20230816 | 163800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20230816 | 163700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20230816 | 163600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20230816 | 163500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20230816 | 163400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20230816 | 163300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20230816 | 163200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20230816 | 163100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20230816 | 163000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20230816 | 162900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20230816 | 162800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20230816 | 162700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20230816 | 162600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20230816 | 162500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20230816 | 162400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20230816 | 162300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20230816 | 162200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20230816 | 162100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20230816 | 162000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20230816 | 161900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20230816 | 161800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20230816 | 161700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 273 | 20230816 | 161600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20230816 | 161500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20230816 | 161400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20230816 | 161300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20230816 | 161200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20230816 | 161100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20230816 | 161000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20230816 | 160900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20230816 | 160800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20230816 | 160700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20230816 | 160600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20230816 | 160500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20230816 | 160400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20230816 | 160300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20230816 | 160200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20230816 | 160100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20230816 | 160000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20230816 | 155900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20230816 | 155800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20230816 | 155700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 293 | 20230816 | 155600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 294 | 20230816 | 155500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 295 | 20230816 | 155400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 296 | 20230816 | 155300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 297 | 20230816 | 155200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 298 | 20230816 | 155100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 299 | 20230816 | 155000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 300 | 20230816 | 154900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 301 | 20230816 | 154800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 302 | 20230816 | 154700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 303 | 20230816 | 154600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 304 | 20230816 | 154500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 305 | 20230816 | 154400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 306 | 20230816 | 154300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 307 | 20230816 | 154200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 308 | 20230816 | 154100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 309 | 20230816 | 154000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 310 | 20230816 | 153900 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 311 | 20230816 | 153800 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 312 | 20230816 | 153700 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 313 | 20230816 | 153600 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 314 | 20230816 | 153500 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 315 | 20230816 | 153400 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 316 | 20230816 | 153300 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 317 | 20230816 | 153200 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 318 | 20230816 | 153100 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 319 | 20230816 | 153000 | 6148937750 | 23250 | 23250 | 23250 | 23250 | 3676 |
| 320 | 20230816 | 152900 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 321 | 20230816 | 152800 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 322 | 20230816 | 152700 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 323 | 20230816 | 152600 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 324 | 20230816 | 152500 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 325 | 20230816 | 152400 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 326 | 20230816 | 152300 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 327 | 20230816 | 152200 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 328 | 20230816 | 152100 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 329 | 20230816 | 152000 | 6063470750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 330 | 20230816 | 151900 | 6063470750 | 23250 | 23200 | 23250 | 23150 | 240 |
| 331 | 20230816 | 151800 | 6057905650 | 23250 | 23200 | 23250 | 23150 | 653 |
| 332 | 20230816 | 151700 | 6042780450 | 23250 | 23200 | 23250 | 23150 | 324 |
| 333 | 20230816 | 151600 | 6035259000 | 23250 | 23200 | 23250 | 23150 | 430 |
| 334 | 20230816 | 151500 | 6025272950 | 23200 | 23250 | 23250 | 23200 | 370 |
| 335 | 20230816 | 151400 | 6016684950 | 23250 | 23250 | 23250 | 23250 | 55 |
| 336 | 20230816 | 151300 | 6015406200 | 23250 | 23250 | 23300 | 23200 | 208 |
| 337 | 20230816 | 151200 | 6010570500 | 23350 | 23250 | 23350 | 23200 | 1419 |
| 338 | 20230816 | 151100 | 5977587000 | 23250 | 23300 | 23300 | 23250 | 9 |
| 339 | 20230816 | 151000 | 5977377400 | 23300 | 23350 | 23350 | 23300 | 254 |
| 340 | 20230816 | 150900 | 5971453650 | 23350 | 23350 | 23350 | 23300 | 346 |
| 341 | 20230816 | 150800 | 5963384500 | 23350 | 23400 | 23400 | 23300 | 282 |
| 342 | 20230816 | 150700 | 5956809450 | 23400 | 23400 | 23400 | 23400 | 8 |
| 343 | 20230816 | 150600 | 5956622250 | 23350 | 23350 | 23350 | 23250 | 246 |
| 344 | 20230816 | 150500 | 5950899150 | 23250 | 23350 | 23400 | 23150 | 3420 |
| 345 | 20230816 | 150400 | 5871426850 | 23350 | 23400 | 23400 | 23300 | 555 |
| 346 | 20230816 | 150300 | 5858475150 | 23400 | 23400 | 23400 | 23350 | 563 |
| 347 | 20230816 | 150200 | 5845302700 | 23400 | 23400 | 23400 | 23400 | 110 |
| 348 | 20230816 | 150100 | 5842728700 | 23350 | 23400 | 23400 | 23350 | 354 |
| 349 | 20230816 | 150000 | 5834445150 | 23400 | 23350 | 23400 | 23350 | 707 |
| 350 | 20230816 | 145900 | 5817902250 | 23350 | 23400 | 23400 | 23350 | 335 |
| 351 | 20230816 | 145800 | 5810079650 | 23400 | 23400 | 23400 | 23400 | 12 |
| 352 | 20230816 | 145700 | 5809798850 | 23400 | 23350 | 23400 | 23350 | 275 |
| 353 | 20230816 | 145600 | 5803372950 | 23400 | 23400 | 23400 | 23350 | 46 |
| 354 | 20230816 | 145500 | 5802297500 | 23400 | 23350 | 23400 | 23350 | 531 |
| 355 | 20230816 | 145400 | 5789881700 | 23350 | 23400 | 23400 | 23300 | 180 |
| 356 | 20230816 | 145300 | 5785684800 | 23300 | 23350 | 23400 | 23250 | 1822 |
| 357 | 20230816 | 145200 | 5743221650 | 23350 | 23450 | 23450 | 23350 | 1357 |
| 358 | 20230816 | 145100 | 5711468100 | 23450 | 23500 | 23500 | 23450 | 1646 |
| 359 | 20230816 | 145000 | 5672868750 | 23500 | 23500 | 23500 | 23450 | 453 |
| 360 | 20230816 | 144900 | 5662225350 | 23500 | 23550 | 23550 | 23500 | 50 |
| 361 | 20230816 | 144800 | 5661048200 | 23550 | 23550 | 23550 | 23450 | 344 |
| 362 | 20230816 | 144700 | 5652973550 | 23550 | 23550 | 23550 | 23450 | 223 |
| 363 | 20230816 | 144600 | 5647725350 | 23550 | 23550 | 23550 | 23500 | 1953 |
| 364 | 20230816 | 144500 | 5601750750 | 23500 | 23550 | 23550 | 23500 | 332 |
| 365 | 20230816 | 144400 | 5593946200 | 23550 | 23550 | 23550 | 23550 | 27 |
| 366 | 20230816 | 144300 | 5593310350 | 23500 | 23550 | 23550 | 23500 | 187 |
| 367 | 20230816 | 144200 | 5588915800 | 23550 | 23550 | 23600 | 23500 | 365 |
| 368 | 20230816 | 144100 | 5580326750 | 23550 | 23500 | 23550 | 23450 | 374 |
| 369 | 20230816 | 144000 | 5571537450 | 23500 | 23500 | 23500 | 23500 | 32 |
| 370 | 20230816 | 143900 | 5570785450 | 23500 | 23500 | 23500 | 23450 | 213 |
| 371 | 20230816 | 143800 | 5565780850 | 23500 | 23450 | 23550 | 23450 | 738 |
| 372 | 20230816 | 143700 | 5548464250 | 23450 | 23450 | 23450 | 23450 | 306 |
| 373 | 20230816 | 143600 | 5541288550 | 23450 | 23400 | 23450 | 23400 | 96 |
| 374 | 20230816 | 143500 | 5539040150 | 23450 | 23500 | 23550 | 23450 | 232 |
| 375 | 20230816 | 143400 | 5533597850 | 23500 | 23500 | 23500 | 23500 | 11 |
| 376 | 20230816 | 143300 | 5533339350 | 23500 | 23500 | 23500 | 23500 | 92 |
| 377 | 20230816 | 143200 | 5531177350 | 23450 | 23500 | 23500 | 23450 | 648 |
| 378 | 20230816 | 143100 | 5515956800 | 23550 | 23550 | 23550 | 23550 | 48 |
| 379 | 20230816 | 143000 | 5514826400 | 23550 | 23550 | 23550 | 23500 | 507 |
| 380 | 20230816 | 142900 | 5502908800 | 23550 | 23650 | 23650 | 23550 | 657 |
| 381 | 20230816 | 142800 | 5487409400 | 23650 | 23550 | 23650 | 23550 | 744 |
| 382 | 20230816 | 142700 | 5469855450 | 23550 | 23550 | 23550 | 23500 | 163 |
| 383 | 20230816 | 142600 | 5466016900 | 23550 | 23550 | 23550 | 23550 | 185 |
| 384 | 20230816 | 142500 | 5461660150 | 23550 | 23550 | 23550 | 23500 | 205 |
| 385 | 20230816 | 142400 | 5456833300 | 23550 | 23500 | 23550 | 23500 | 136 |
| 386 | 20230816 | 142300 | 5453636650 | 23550 | 23500 | 23550 | 23450 | 74 |
| 387 | 20230816 | 142200 | 5451897550 | 23500 | 23450 | 23500 | 23450 | 54 |
| 388 | 20230816 | 142100 | 5450629450 | 23500 | 23500 | 23500 | 23500 | 173 |
| 389 | 20230816 | 142000 | 5446563950 | 23500 | 23500 | 23500 | 23500 | 45 |
| 390 | 20230816 | 141900 | 5445506450 | 23500 | 23450 | 23500 | 23450 | 190 |
| 391 | 20230816 | 141800 | 5441049600 | 23450 | 23500 | 23500 | 23450 | 282 |
| 392 | 20230816 | 141700 | 5434436350 | 23500 | 23500 | 23500 | 23500 | 59 |
| 393 | 20230816 | 141600 | 5433049850 | 23500 | 23450 | 23500 | 23400 | 93 |
| 394 | 20230816 | 141500 | 5430868650 | 23450 | 23450 | 23450 | 23400 | 93 |
| 395 | 20230816 | 141400 | 5428688700 | 23450 | 23450 | 23450 | 23450 | 257 |
| 396 | 20230816 | 141300 | 5422662050 | 23450 | 23450 | 23450 | 23450 | 58 |
| 397 | 20230816 | 141200 | 5421301950 | 23450 | 23400 | 23450 | 23400 | 147 |
| 398 | 20230816 | 141100 | 5417860750 | 23450 | 23450 | 23450 | 23450 | 378 |
| 399 | 20230816 | 141000 | 5408996650 | 23450 | 23500 | 23500 | 23450 | 1626 |
| 400 | 20230816 | 140900 | 5370852900 | 23500 | 23500 | 23500 | 23500 | 81 |
| 401 | 20230816 | 140800 | 5368949400 | 23500 | 23500 | 23500 | 23450 | 36 |
| 402 | 20230816 | 140700 | 5368104300 | 23500 | 23500 | 23500 | 23500 | 118 |
| 403 | 20230816 | 140600 | 5365331300 | 23500 | 23500 | 23500 | 23500 | 27 |
| 404 | 20230816 | 140500 | 5364696800 | 23500 | 23550 | 23550 | 23500 | 728 |
| 405 | 20230816 | 140400 | 5347587100 | 23500 | 23550 | 23550 | 23500 | 128 |
| 406 | 20230816 | 140300 | 5344574000 | 23550 | 23500 | 23550 | 23500 | 293 |
| 407 | 20230816 | 140200 | 5337686450 | 23550 | 23500 | 23550 | 23500 | 120 |
| 408 | 20230816 | 140100 | 5334861350 | 23500 | 23500 | 23550 | 23500 | 576 |
| 409 | 20230816 | 140000 | 5321317450 | 23500 | 23500 | 23500 | 23500 | 37 |
| 410 | 20230816 | 135900 | 5320447950 | 23500 | 23500 | 23500 | 23450 | 190 |
| 411 | 20230816 | 135800 | 5315984350 | 23500 | 23500 | 23500 | 23450 | 43 |
| 412 | 20230816 | 135700 | 5314974750 | 23500 | 23500 | 23500 | 23500 | 91 |
| 413 | 20230816 | 135600 | 5312836250 | 23500 | 23500 | 23500 | 23500 | 300 |
| 414 | 20230816 | 135500 | 5305786250 | 23450 | 23450 | 23500 | 23450 | 29 |
| 415 | 20230816 | 135400 | 5305105950 | 23500 | 23450 | 23500 | 23450 | 210 |
| 416 | 20230816 | 135300 | 5300179950 | 23450 | 23450 | 23450 | 23400 | 130 |
| 417 | 20230816 | 135200 | 5297132250 | 23400 | 23450 | 23500 | 23400 | 550 |
| 418 | 20230816 | 135100 | 5284248100 | 23400 | 23450 | 23500 | 23400 | 746 |
| 419 | 20230816 | 135000 | 5266753350 | 23500 | 23500 | 23500 | 23450 | 121 |
| 420 | 20230816 | 134900 | 5263913800 | 23500 | 23500 | 23500 | 23450 | 80 |
| 421 | 20230816 | 134800 | 5262034050 | 23500 | 23500 | 23500 | 23450 | 515 |
| 422 | 20230816 | 134700 | 5249944050 | 23550 | 23550 | 23550 | 23450 | 244 |
| 423 | 20230816 | 134600 | 5244212850 | 23550 | 23500 | 23550 | 23450 | 24 |
| 424 | 20230816 | 134500 | 5243648550 | 23450 | 23500 | 23550 | 23450 | 59 |
| 425 | 20230816 | 134400 | 5242262000 | 23500 | 23500 | 23500 | 23450 | 98 |
| 426 | 20230816 | 134300 | 5239959900 | 23500 | 23500 | 23500 | 23450 | 639 |
| 427 | 20230816 | 134200 | 5224962600 | 23500 | 23500 | 23550 | 23500 | 840 |
| 428 | 20230816 | 134100 | 5205210800 | 23550 | 23650 | 23650 | 23550 | 1410 |
| 429 | 20230816 | 134000 | 5171971850 | 23650 | 23650 | 23650 | 23650 | 11 |
| 430 | 20230816 | 133900 | 5171711700 | 23650 | 23650 | 23650 | 23650 | 27 |
| 431 | 20230816 | 133800 | 5171073150 | 23650 | 23600 | 23650 | 23600 | 107 |
| 432 | 20230816 | 133700 | 5168546150 | 23550 | 23600 | 23600 | 23550 | 170 |
| 433 | 20230816 | 133600 | 5164535000 | 23600 | 23650 | 23700 | 23600 | 620 |
| 434 | 20230816 | 133500 | 5149887250 | 23700 | 23650 | 23700 | 23650 | 138 |
| 435 | 20230816 | 133400 | 5146623200 | 23650 | 23600 | 23650 | 23600 | 50 |
| 436 | 20230816 | 133300 | 5145441850 | 23600 | 23600 | 23600 | 23600 | 128 |
| 437 | 20230816 | 133200 | 5142421050 | 23600 | 23600 | 23650 | 23600 | 562 |
| 438 | 20230816 | 133100 | 5129156950 | 23650 | 23600 | 23650 | 23550 | 165 |
| 439 | 20230816 | 133000 | 5125262050 | 23600 | 23600 | 23600 | 23600 | 94 |
| 440 | 20230816 | 132900 | 5123043650 | 23600 | 23600 | 23600 | 23600 | 305 |
| 441 | 20230816 | 132800 | 5115845650 | 23550 | 23600 | 23600 | 23550 | 110 |
| 442 | 20230816 | 132700 | 5113252200 | 23600 | 23600 | 23600 | 23550 | 36 |
| 443 | 20230816 | 132600 | 5112403500 | 23600 | 23600 | 23600 | 23600 | 34 |
| 444 | 20230816 | 132500 | 5111601100 | 23600 | 23500 | 23600 | 23500 | 143 |
| 445 | 20230816 | 132400 | 5108238250 | 23500 | 23450 | 23500 | 23450 | 288 |
| 446 | 20230816 | 132300 | 5101471150 | 23500 | 23500 | 23500 | 23500 | 18 |
| 447 | 20230816 | 132200 | 5101048150 | 23500 | 23500 | 23500 | 23450 | 635 |
| 448 | 20230816 | 132100 | 5086155200 | 23500 | 23500 | 23500 | 23500 | 899 |
| 449 | 20230816 | 132000 | 5065028700 | 23550 | 23600 | 23650 | 23550 | 2581 |
| 450 | 20230816 | 131900 | 5004195350 | 23600 | 23600 | 23600 | 23600 | 21 |
| 451 | 20230816 | 131800 | 5003699750 | 23600 | 23600 | 23600 | 23600 | 124 |
| 452 | 20230816 | 131700 | 5000773350 | 23600 | 23550 | 23600 | 23550 | 143 |
| 453 | 20230816 | 131600 | 4997401250 | 23550 | 23600 | 23600 | 23550 | 393 |
| 454 | 20230816 | 131500 | 4988126950 | 23650 | 23700 | 23700 | 23650 | 370 |
| 455 | 20230816 | 131400 | 4979375100 | 23700 | 23600 | 23700 | 23600 | 275 |
| 456 | 20230816 | 131300 | 4972866100 | 23650 | 23600 | 23650 | 23600 | 58 |
| 457 | 20230816 | 131200 | 4971494500 | 23650 | 23600 | 23650 | 23600 | 75 |
| 458 | 20230816 | 131100 | 4969721250 | 23600 | 23600 | 23650 | 23550 | 448 |
| 459 | 20230816 | 131000 | 4959148550 | 23600 | 23600 | 23650 | 23550 | 582 |
| 460 | 20230816 | 130900 | 4945414250 | 23600 | 23600 | 23600 | 23600 | 677 |
| 461 | 20230816 | 130800 | 4929437050 | 23650 | 23650 | 23650 | 23650 | 12 |
| 462 | 20230816 | 130700 | 4929153250 | 23650 | 23600 | 23650 | 23600 | 165 |
| 463 | 20230816 | 130600 | 4925257000 | 23650 | 23650 | 23650 | 23600 | 75 |
| 464 | 20230816 | 130500 | 4923483600 | 23650 | 23600 | 23650 | 23550 | 333 |
| 465 | 20230816 | 130400 | 4915625550 | 23600 | 23650 | 23650 | 23600 | 553 |
| 466 | 20230816 | 130300 | 4902574450 | 23650 | 23650 | 23700 | 23600 | 375 |
| 467 | 20230816 | 130200 | 4893706450 | 23650 | 23600 | 23650 | 23600 | 193 |
| 468 | 20230816 | 130100 | 4889150600 | 23600 | 23600 | 23600 | 23600 | 415 |
| 469 | 20230816 | 130000 | 4879356600 | 23650 | 23650 | 23650 | 23600 | 41 |
| 470 | 20230816 | 125900 | 4878388350 | 23650 | 23650 | 23650 | 23600 | 196 |
| 471 | 20230816 | 125800 | 4873760750 | 23650 | 23650 | 23650 | 23650 | 50 |
| 472 | 20230816 | 125700 | 4872578250 | 23600 | 23600 | 23600 | 23600 | 317 |
| 473 | 20230816 | 125600 | 4865097050 | 23550 | 23600 | 23600 | 23550 | 109 |
| 474 | 20230816 | 125500 | 4862525550 | 23600 | 23600 | 23600 | 23600 | 134 |
| 475 | 20230816 | 125400 | 4859363150 | 23650 | 23600 | 23650 | 23600 | 477 |
| 476 | 20230816 | 125300 | 4848103450 | 23650 | 23700 | 23750 | 23600 | 510 |
| 477 | 20230816 | 125200 | 4836027550 | 23700 | 23650 | 23700 | 23650 | 189 |
| 478 | 20230816 | 125100 | 4831556700 | 23650 | 23700 | 23750 | 23650 | 863 |
| 479 | 20230816 | 125000 | 4811137750 | 23700 | 23650 | 23700 | 23650 | 175 |
| 480 | 20230816 | 124900 | 4806991100 | 23700 | 23700 | 23700 | 23700 | 11 |
| 481 | 20230816 | 124800 | 4806730400 | 23700 | 23700 | 23700 | 23700 | 257 |
| 482 | 20230816 | 124700 | 4800639500 | 23700 | 23750 | 23750 | 23700 | 585 |
| 483 | 20230816 | 124600 | 4786773000 | 23750 | 23700 | 23750 | 23700 | 112 |
| 484 | 20230816 | 124500 | 4784114700 | 23750 | 23700 | 23750 | 23700 | 45 |
| 485 | 20230816 | 124400 | 4783047250 | 23750 | 23700 | 23750 | 23700 | 352 |
| 486 | 20230816 | 124300 | 4774704200 | 23700 | 23700 | 23700 | 23700 | 167 |
| 487 | 20230816 | 124200 | 4770746300 | 23700 | 23750 | 23750 | 23700 | 107 |
| 488 | 20230816 | 124100 | 4768207200 | 23750 | 23750 | 23750 | 23750 | 12 |
| 489 | 20230816 | 124000 | 4767922200 | 23750 | 23700 | 23750 | 23700 | 246 |
| 490 | 20230816 | 123900 | 4762091650 | 23700 | 23700 | 23700 | 23650 | 385 |
| 491 | 20230816 | 123800 | 4752968050 | 23650 | 23700 | 23700 | 23650 | 768 |
| 492 | 20230816 | 123700 | 4734766950 | 23700 | 23700 | 23700 | 23650 | 1268 |
| 493 | 20230816 | 123600 | 4704775800 | 23700 | 23700 | 23700 | 23650 | 123 |
| 494 | 20230816 | 123500 | 4701861600 | 23700 | 23650 | 23700 | 23650 | 71 |
| 495 | 20230816 | 123400 | 4700179650 | 23700 | 23650 | 23700 | 23650 | 415 |
| 496 | 20230816 | 123300 | 4690344250 | 23700 | 23650 | 23700 | 23650 | 60 |
| 497 | 20230816 | 123200 | 4688923150 | 23700 | 23700 | 23700 | 23700 | 180 |
| 498 | 20230816 | 123100 | 4684657150 | 23650 | 23700 | 23700 | 23600 | 69 |
| 499 | 20230816 | 123000 | 4683024900 | 23700 | 23650 | 23700 | 23650 | 96 |
| 500 | 20230816 | 122900 | 4680750200 | 23700 | 23650 | 23700 | 23600 | 406 |
| 501 | 20230816 | 122800 | 4671144750 | 23650 | 23650 | 23650 | 23650 | 60 |
| 502 | 20230816 | 122700 | 4669725750 | 23650 | 23650 | 23650 | 23600 | 156 |
| 503 | 20230816 | 122600 | 4666043050 | 23650 | 23600 | 23650 | 23600 | 69 |
| 504 | 20230816 | 122500 | 4664412100 | 23650 | 23650 | 23650 | 23650 | 309 |
| 505 | 20230816 | 122400 | 4657104250 | 23650 | 23650 | 23650 | 23600 | 99 |
| 506 | 20230816 | 122300 | 4654766650 | 23650 | 23650 | 23650 | 23650 | 92 |
| 507 | 20230816 | 122200 | 4652590850 | 23600 | 23650 | 23650 | 23600 | 380 |
| 508 | 20230816 | 122100 | 4643619850 | 23650 | 23650 | 23650 | 23650 | 130 |
| 509 | 20230816 | 122000 | 4640545350 | 23650 | 23650 | 23650 | 23650 | 295 |
| 510 | 20230816 | 121900 | 4633568600 | 23650 | 23600 | 23650 | 23550 | 187 |
| 511 | 20230816 | 121800 | 4629154550 | 23600 | 23600 | 23600 | 23600 | 84 |
| 512 | 20230816 | 121700 | 4627172150 | 23600 | 23550 | 23600 | 23550 | 102 |
| 513 | 20230816 | 121600 | 4624769500 | 23600 | 23600 | 23600 | 23600 | 392 |
| 514 | 20230816 | 121500 | 4615518300 | 23550 | 23550 | 23600 | 23550 | 53 |
| 515 | 20230816 | 121400 | 4614269550 | 23550 | 23550 | 23550 | 23550 | 197 |
| 516 | 20230816 | 121300 | 4609630200 | 23500 | 23550 | 23550 | 23500 | 16 |
| 517 | 20230816 | 121200 | 4609253600 | 23500 | 23550 | 23600 | 23500 | 567 |
| 518 | 20230816 | 121100 | 4595902750 | 23600 | 23600 | 23600 | 23600 | 392 |
| 519 | 20230816 | 121000 | 4586651550 | 23550 | 23600 | 23600 | 23550 | 100 |
| 520 | 20230816 | 120900 | 4584294050 | 23600 | 23600 | 23600 | 23550 | 78 |
| 521 | 20230816 | 120800 | 4582454150 | 23600 | 23600 | 23600 | 23550 | 22 |
| 522 | 20230816 | 120700 | 4581935000 | 23600 | 23500 | 23600 | 23500 | 2383 |
| 523 | 20230816 | 120600 | 4525929550 | 23500 | 23500 | 23500 | 23450 | 308 |
| 524 | 20230816 | 120500 | 4518691700 | 23500 | 23450 | 23500 | 23450 | 594 |
| 525 | 20230816 | 120400 | 4504761350 | 23400 | 23450 | 23500 | 23400 | 1485 |
| 526 | 20230816 | 120300 | 4469945500 | 23500 | 23600 | 23600 | 23450 | 726 |
| 527 | 20230816 | 120200 | 4452886150 | 23600 | 23550 | 23600 | 23500 | 352 |
| 528 | 20230816 | 120100 | 4444595850 | 23550 | 23500 | 23550 | 23500 | 26 |
| 529 | 20230816 | 120000 | 4443983700 | 23550 | 23450 | 23550 | 23450 | 70 |
| 530 | 20230816 | 115900 | 4442338350 | 23500 | 23450 | 23500 | 23450 | 54 |
| 531 | 20230816 | 115800 | 4441069650 | 23450 | 23500 | 23550 | 23450 | 433 |
| 532 | 20230816 | 115700 | 4430896800 | 23500 | 23500 | 23500 | 23450 | 190 |
| 533 | 20230816 | 115600 | 4426431850 | 23550 | 23600 | 23600 | 23500 | 1451 |
| 534 | 20230816 | 115500 | 4392318350 | 23600 | 23550 | 23600 | 23550 | 24 |
| 535 | 20230816 | 115400 | 4391752900 | 23600 | 23600 | 23600 | 23550 | 361 |
| 536 | 20230816 | 115300 | 4383248300 | 23550 | 23550 | 23550 | 23500 | 529 |
| 537 | 20230816 | 115200 | 4370793550 | 23550 | 23500 | 23550 | 23500 | 141 |
| 538 | 20230816 | 115100 | 4367473900 | 23500 | 23550 | 23550 | 23500 | 478 |
| 539 | 20230816 | 115000 | 4356239750 | 23500 | 23500 | 23550 | 23500 | 46 |
| 540 | 20230816 | 114900 | 4355156600 | 23550 | 23500 | 23550 | 23500 | 59 |
| 541 | 20230816 | 114800 | 4353767600 | 23550 | 23600 | 23600 | 23550 | 283 |
| 542 | 20230816 | 114700 | 4347101300 | 23550 | 23600 | 23600 | 23550 | 1100 |
| 543 | 20230816 | 114600 | 4321191100 | 23600 | 23600 | 23600 | 23550 | 172 |
| 544 | 20230816 | 114500 | 4317133650 | 23550 | 23550 | 23550 | 23550 | 87 |
| 545 | 20230816 | 114400 | 4315084800 | 23600 | 23600 | 23600 | 23550 | 299 |
| 546 | 20230816 | 114300 | 4308029150 | 23650 | 23600 | 23650 | 23600 | 138 |
| 547 | 20230816 | 114200 | 4304770050 | 23600 | 23600 | 23600 | 23550 | 85 |
| 548 | 20230816 | 114100 | 4302764300 | 23600 | 23550 | 23600 | 23550 | 43 |
| 549 | 20230816 | 114000 | 4301751400 | 23600 | 23650 | 23650 | 23550 | 710 |
| 550 | 20230816 | 113900 | 4284993800 | 23650 | 23600 | 23700 | 23600 | 444 |
| 551 | 20230816 | 113800 | 4274493450 | 23650 | 23650 | 23650 | 23600 | 130 |
| 552 | 20230816 | 113700 | 4271421850 | 23600 | 23600 | 23650 | 23600 | 1260 |
| 553 | 20230816 | 113600 | 4241664650 | 23650 | 23700 | 23700 | 23650 | 16 |
| 554 | 20230816 | 113500 | 4241285950 | 23700 | 23650 | 23700 | 23650 | 903 |
| 555 | 20230816 | 113400 | 4219904450 | 23600 | 23650 | 23650 | 23600 | 243 |
| 556 | 20230816 | 113300 | 4214158400 | 23600 | 23600 | 23600 | 23600 | 217 |
| 557 | 20230816 | 113200 | 4209037200 | 23600 | 23600 | 23600 | 23550 | 628 |
| 558 | 20230816 | 113100 | 4194220150 | 23600 | 23600 | 23600 | 23550 | 84 |
| 559 | 20230816 | 113000 | 4192238650 | 23600 | 23500 | 23600 | 23500 | 707 |
| 560 | 20230816 | 112900 | 4175582550 | 23450 | 23500 | 23550 | 23450 | 370 |
| 561 | 20230816 | 112800 | 4166891000 | 23450 | 23500 | 23550 | 23450 | 619 |
| 562 | 20230816 | 112700 | 4152347750 | 23550 | 23600 | 23600 | 23500 | 4547 |
| 563 | 20230816 | 112600 | 4045322200 | 23600 | 23600 | 23600 | 23550 | 211 |
| 564 | 20230816 | 112500 | 4040348500 | 23600 | 23600 | 23650 | 23600 | 980 |
| 565 | 20230816 | 112400 | 4017220450 | 23600 | 23600 | 23650 | 23550 | 966 |
| 566 | 20230816 | 112300 | 3994427600 | 23600 | 23700 | 23700 | 23600 | 5128 |
| 567 | 20230816 | 112200 | 3873287150 | 23700 | 23700 | 23700 | 23650 | 168 |
| 568 | 20230816 | 112100 | 3869309700 | 23700 | 23800 | 23850 | 23650 | 6245 |
| 569 | 20230816 | 112000 | 3721186400 | 23850 | 23850 | 23850 | 23850 | 24 |
| 570 | 20230816 | 111900 | 3720614000 | 23850 | 23850 | 23850 | 23800 | 50 |
| 571 | 20230816 | 111800 | 3719423100 | 23850 | 23800 | 23850 | 23800 | 176 |
| 572 | 20230816 | 111700 | 3715230800 | 23850 | 23850 | 23850 | 23850 | 13 |
| 573 | 20230816 | 111600 | 3714920750 | 23800 | 23800 | 23800 | 23800 | 547 |
| 574 | 20230816 | 111500 | 3701902150 | 23800 | 23800 | 23800 | 23700 | 476 |
| 575 | 20230816 | 111400 | 3690598350 | 23750 | 23750 | 23800 | 23750 | 65 |
| 576 | 20230816 | 111300 | 3689053800 | 23800 | 23750 | 23800 | 23750 | 141 |
| 577 | 20230816 | 111200 | 3685704900 | 23700 | 23750 | 23800 | 23700 | 341 |
| 578 | 20230816 | 111100 | 3677609550 | 23750 | 23700 | 23750 | 23700 | 376 |
| 579 | 20230816 | 111000 | 3668695250 | 23750 | 23800 | 23800 | 23750 | 1383 |
| 580 | 20230816 | 110900 | 3635848150 | 23750 | 23800 | 23800 | 23750 | 190 |
| 581 | 20230816 | 110800 | 3631329350 | 23800 | 23850 | 23850 | 23750 | 717 |
| 582 | 20230816 | 110700 | 3614295700 | 23750 | 23850 | 23900 | 23750 | 3235 |
| 583 | 20230816 | 110600 | 3537377000 | 23850 | 23850 | 23850 | 23800 | 80 |
| 584 | 20230816 | 110500 | 3535469200 | 23800 | 23900 | 23900 | 23800 | 137 |
| 585 | 20230816 | 110400 | 3532200700 | 23850 | 23900 | 23900 | 23800 | 847 |
| 586 | 20230816 | 110300 | 3511978000 | 23950 | 23950 | 23950 | 23950 | 310 |
| 587 | 20230816 | 110200 | 3504553500 | 23950 | 23950 | 23950 | 23900 | 40 |
| 588 | 20230816 | 110100 | 3503596000 | 23950 | 23950 | 23950 | 23900 | 132 |
| 589 | 20230816 | 110000 | 3500440050 | 23950 | 23900 | 23950 | 23900 | 204 |
| 590 | 20230816 | 105900 | 3495564350 | 23850 | 23900 | 23900 | 23850 | 356 |
| 591 | 20230816 | 105800 | 3487070350 | 23900 | 23950 | 24050 | 23900 | 2507 |
| 592 | 20230816 | 105700 | 3427041650 | 24000 | 24050 | 24050 | 24000 | 2071 |
| 593 | 20230816 | 105600 | 3377331950 | 24050 | 24050 | 24050 | 24050 | 51 |
| 594 | 20230816 | 105500 | 3376105400 | 24050 | 24100 | 24100 | 24050 | 730 |
| 595 | 20230816 | 105400 | 3358526450 | 24050 | 24050 | 24050 | 24050 | 541 |
| 596 | 20230816 | 105300 | 3345515400 | 24000 | 24100 | 24100 | 24000 | 516 |
| 597 | 20230816 | 105200 | 3333098300 | 24100 | 24050 | 24100 | 24050 | 653 |
| 598 | 20230816 | 105100 | 3317380100 | 24100 | 24050 | 24100 | 24000 | 267 |
| 599 | 20230816 | 105000 | 3310957400 | 24050 | 24100 | 24100 | 24000 | 572 |
| 600 | 20230816 | 104900 | 3297188750 | 24100 | 23950 | 24100 | 23950 | 3072 |
| 601 | 20230816 | 104800 | 3223357300 | 24000 | 24000 | 24000 | 23950 | 429 |
| 602 | 20230816 | 104700 | 3213061650 | 24000 | 24000 | 24000 | 23950 | 614 |
| 603 | 20230816 | 104600 | 3198326700 | 24000 | 23950 | 24000 | 23900 | 1217 |
| 604 | 20230816 | 104500 | 3169174650 | 23950 | 23900 | 23950 | 23850 | 546 |
| 605 | 20230816 | 104400 | 3156118350 | 23900 | 23900 | 23900 | 23850 | 569 |
| 606 | 20230816 | 104300 | 3142519400 | 23900 | 23900 | 23900 | 23850 | 468 |
| 607 | 20230816 | 104200 | 3131335100 | 23900 | 23900 | 23900 | 23900 | 136 |
| 608 | 20230816 | 104100 | 3128084700 | 23900 | 23900 | 23900 | 23900 | 35 |
| 609 | 20230816 | 104000 | 3127248200 | 23900 | 23900 | 23950 | 23850 | 1346 |
| 610 | 20230816 | 103900 | 3095079450 | 23900 | 23850 | 23900 | 23850 | 282 |
| 611 | 20230816 | 103800 | 3088352900 | 23800 | 23800 | 23850 | 23800 | 76 |
| 612 | 20230816 | 103700 | 3086543100 | 23850 | 23850 | 23850 | 23800 | 209 |
| 613 | 20230816 | 103600 | 3081562000 | 23850 | 23850 | 23850 | 23800 | 352 |
| 614 | 20230816 | 103500 | 3073167700 | 23900 | 23850 | 23950 | 23800 | 354 |
| 615 | 20230816 | 103400 | 3064708200 | 23800 | 23850 | 23850 | 23800 | 44 |
| 616 | 20230816 | 103300 | 3063659050 | 23850 | 23850 | 23850 | 23800 | 134 |
| 617 | 20230816 | 103200 | 3060468300 | 23850 | 23800 | 23850 | 23800 | 429 |
| 618 | 20230816 | 103100 | 3050252900 | 23750 | 23850 | 23850 | 23750 | 679 |
| 619 | 20230816 | 103000 | 3034068750 | 23800 | 23800 | 23850 | 23750 | 684 |
| 620 | 20230816 | 102900 | 3017794400 | 23750 | 23850 | 23850 | 23750 | 1369 |
| 621 | 20230816 | 102800 | 2985261700 | 23800 | 23900 | 23950 | 23800 | 1426 |
| 622 | 20230816 | 102700 | 2951273150 | 23900 | 23950 | 23950 | 23900 | 587 |
| 623 | 20230816 | 102600 | 2937239800 | 23950 | 23900 | 23950 | 23900 | 1934 |
| 624 | 20230816 | 102500 | 2891004400 | 23850 | 23900 | 23900 | 23850 | 123 |
| 625 | 20230816 | 102400 | 2888064950 | 23850 | 23900 | 23900 | 23850 | 261 |
| 626 | 20230816 | 102300 | 2881827100 | 23900 | 23900 | 23900 | 23850 | 481 |
| 627 | 20230816 | 102200 | 2870348600 | 23900 | 23850 | 23900 | 23850 | 473 |
| 628 | 20230816 | 102100 | 2859057000 | 23850 | 23850 | 23850 | 23850 | 84 |
| 629 | 20230816 | 102000 | 2857053600 | 23800 | 23850 | 23850 | 23800 | 48 |
| 630 | 20230816 | 101900 | 2855910000 | 23800 | 23850 | 23850 | 23800 | 423 |
| 631 | 20230816 | 101800 | 2845840100 | 23850 | 23850 | 23850 | 23800 | 74 |
| 632 | 20230816 | 101700 | 2844075450 | 23850 | 23750 | 23850 | 23750 | 227 |
| 633 | 20230816 | 101600 | 2838681850 | 23750 | 23850 | 23850 | 23700 | 1841 |
| 634 | 20230816 | 101500 | 2794821550 | 23850 | 23950 | 23950 | 23850 | 212 |
| 635 | 20230816 | 101400 | 2789761950 | 23900 | 23950 | 23950 | 23900 | 1839 |
| 636 | 20230816 | 101300 | 2745771550 | 23950 | 23900 | 23950 | 23850 | 1586 |
| 637 | 20230816 | 101200 | 2707864500 | 23900 | 23850 | 23900 | 23850 | 279 |
| 638 | 20230816 | 101100 | 2701201300 | 23800 | 23850 | 23850 | 23800 | 688 |
| 639 | 20230816 | 101000 | 2684803900 | 23800 | 23800 | 23850 | 23800 | 139 |
| 640 | 20230816 | 100900 | 2681494700 | 23800 | 23850 | 23850 | 23800 | 59 |
| 641 | 20230816 | 100800 | 2680088650 | 23850 | 23800 | 23850 | 23800 | 1155 |
| 642 | 20230816 | 100700 | 2652561900 | 23750 | 23800 | 23800 | 23750 | 232 |
| 643 | 20230816 | 100600 | 2647048100 | 23750 | 23750 | 23800 | 23750 | 82 |
| 644 | 20230816 | 100500 | 2645099200 | 23750 | 23800 | 23800 | 23750 | 87 |
| 645 | 20230816 | 100400 | 2643028800 | 23750 | 23750 | 23800 | 23700 | 191 |
| 646 | 20230816 | 100300 | 2638494150 | 23750 | 23700 | 23750 | 23700 | 1392 |
| 647 | 20230816 | 100200 | 2605449850 | 23750 | 23700 | 23750 | 23650 | 610 |
| 648 | 20230816 | 100100 | 2590991350 | 23700 | 23700 | 23700 | 23650 | 79 |
| 649 | 20230816 | 100000 | 2589119450 | 23700 | 23650 | 23750 | 23650 | 143 |
| 650 | 20230816 | 095900 | 2585732800 | 23650 | 23750 | 23750 | 23650 | 501 |
| 651 | 20230816 | 095800 | 2573843950 | 23750 | 23700 | 23750 | 23700 | 265 |
| 652 | 20230816 | 095700 | 2567562050 | 23750 | 23850 | 23850 | 23750 | 333 |
| 653 | 20230816 | 095600 | 2559643550 | 23850 | 23750 | 23900 | 23750 | 1022 |
| 654 | 20230816 | 095500 | 2535291700 | 23700 | 23650 | 23750 | 23650 | 341 |
| 655 | 20230816 | 095400 | 2527213700 | 23650 | 23650 | 23650 | 23600 | 1455 |
| 656 | 20230816 | 095300 | 2492803050 | 23650 | 23650 | 23650 | 23650 | 494 |
| 657 | 20230816 | 095200 | 2481119950 | 23650 | 23750 | 23750 | 23650 | 2053 |
| 658 | 20230816 | 095100 | 2432488500 | 23750 | 23900 | 23900 | 23750 | 1639 |
| 659 | 20230816 | 095000 | 2393514850 | 23900 | 23800 | 23900 | 23800 | 561 |
| 660 | 20230816 | 094900 | 2380138300 | 23800 | 23800 | 23800 | 23750 | 136 |
| 661 | 20230816 | 094800 | 2376904200 | 23800 | 23900 | 23900 | 23800 | 1485 |
| 662 | 20230816 | 094700 | 2341470300 | 23900 | 23850 | 23900 | 23800 | 324 |
| 663 | 20230816 | 094600 | 2333735850 | 23800 | 23850 | 23850 | 23800 | 112 |
| 664 | 20230816 | 094500 | 2331064850 | 23800 | 23800 | 23850 | 23750 | 2524 |
| 665 | 20230816 | 094400 | 2270946700 | 23800 | 23750 | 23800 | 23750 | 333 |
| 666 | 20230816 | 094300 | 2263034000 | 23700 | 23700 | 23750 | 23700 | 576 |
| 667 | 20230816 | 094200 | 2249355300 | 23700 | 23700 | 23750 | 23700 | 319 |
| 668 | 20230816 | 094100 | 2241793500 | 23700 | 23700 | 23750 | 23650 | 552 |
| 669 | 20230816 | 094000 | 2228704550 | 23700 | 23750 | 23750 | 23700 | 191 |
| 670 | 20230816 | 093900 | 2224177250 | 23700 | 23650 | 23750 | 23650 | 2282 |
| 671 | 20230816 | 093800 | 2170126800 | 23650 | 23650 | 23650 | 23550 | 3014 |
| 672 | 20230816 | 093700 | 2098947650 | 23650 | 23650 | 23700 | 23650 | 1495 |
| 673 | 20230816 | 093600 | 2063588150 | 23650 | 23700 | 23750 | 23650 | 810 |
| 674 | 20230816 | 093500 | 2044390400 | 23700 | 23750 | 23750 | 23700 | 311 |
| 675 | 20230816 | 093400 | 2037018250 | 23750 | 23800 | 23800 | 23700 | 1291 |
| 676 | 20230816 | 093300 | 2006413700 | 23800 | 23800 | 23850 | 23750 | 839 |
| 677 | 20230816 | 093200 | 1986464800 | 23850 | 23800 | 23850 | 23800 | 541 |
| 678 | 20230816 | 093100 | 1973578050 | 23800 | 23750 | 23800 | 23700 | 1088 |
| 679 | 20230816 | 093000 | 1947767050 | 23750 | 23850 | 23900 | 23750 | 2376 |
| 680 | 20230816 | 092900 | 1891200900 | 23900 | 23850 | 23900 | 23850 | 372 |
| 681 | 20230816 | 092800 | 1882325450 | 23900 | 23900 | 23900 | 23850 | 193 |
| 682 | 20230816 | 092700 | 1877721100 | 23900 | 23900 | 23950 | 23850 | 988 |
| 683 | 20230816 | 092600 | 1854131800 | 23900 | 23950 | 24000 | 23900 | 1657 |
| 684 | 20230816 | 092500 | 1814488850 | 23950 | 23950 | 23950 | 23900 | 902 |
| 685 | 20230816 | 092400 | 1792893150 | 23900 | 23950 | 23950 | 23900 | 267 |
| 686 | 20230816 | 092300 | 1786499150 | 23950 | 24000 | 24000 | 23950 | 803 |
| 687 | 20230816 | 092200 | 1767264650 | 24000 | 24050 | 24050 | 23950 | 2511 |
| 688 | 20230816 | 092100 | 1706984200 | 24050 | 24000 | 24050 | 24000 | 651 |
| 689 | 20230816 | 092000 | 1691348750 | 24000 | 24050 | 24200 | 24000 | 6781 |
| 690 | 20230816 | 091900 | 1528018900 | 24100 | 24100 | 24150 | 24050 | 3475 |
| 691 | 20230816 | 091800 | 1444240800 | 24150 | 24000 | 24150 | 24000 | 1018 |
| 692 | 20230816 | 091700 | 1419722700 | 24000 | 24150 | 24150 | 23950 | 4708 |
| 693 | 20230816 | 091600 | 1306669050 | 24150 | 23950 | 24150 | 23950 | 9413 |
| 694 | 20230816 | 091500 | 1080602950 | 23950 | 23900 | 24000 | 23900 | 2648 |
| 695 | 20230816 | 091400 | 1017155800 | 23950 | 23900 | 23950 | 23850 | 947 |
| 696 | 20230816 | 091300 | 994528900 | 23900 | 23800 | 23900 | 23750 | 998 |
| 697 | 20230816 | 091200 | 970768100 | 23800 | 23750 | 23850 | 23700 | 1145 |
| 698 | 20230816 | 091100 | 943592650 | 23750 | 23750 | 23750 | 23650 | 998 |
| 699 | 20230816 | 091000 | 919930100 | 23750 | 23750 | 23800 | 23750 | 1081 |
| 700 | 20230816 | 090900 | 894214000 | 23750 | 23850 | 23850 | 23700 | 1374 |
| 701 | 20230816 | 090800 | 861538600 | 23850 | 23700 | 23850 | 23700 | 705 |
| 702 | 20230816 | 090700 | 844792550 | 23700 | 23750 | 23800 | 23700 | 1395 |
| 703 | 20230816 | 090600 | 811643500 | 23750 | 23900 | 23950 | 23750 | 1363 |
| 704 | 20230816 | 090500 | 779139400 | 24000 | 23950 | 24000 | 23900 | 7884 |
| 705 | 20230816 | 090400 | 590269450 | 23950 | 23900 | 23950 | 23850 | 3170 |
| 706 | 20230816 | 090300 | 514556150 | 23850 | 24000 | 24000 | 23850 | 1475 |
| 707 | 20230816 | 090200 | 479312650 | 24000 | 23850 | 24000 | 23750 | 10575 |
| 708 | 20230816 | 090100 | 226513250 | 23850 | 23700 | 23900 | 23700 | 2580 |
| 709 | 20230816 | 090000 | 165124400 | 23700 | 23550 | 23700 | 23450 | 6965 |