35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 195500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 3 | 20230816 | 195400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230816 | 195300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230816 | 195200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230816 | 195100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230816 | 195000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230816 | 194900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230816 | 194800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230816 | 194700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230816 | 194600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230816 | 194500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230816 | 194400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230816 | 194300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230816 | 194200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230816 | 194100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230816 | 194000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230816 | 193900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230816 | 193800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230816 | 193700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230816 | 193600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230816 | 193500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230816 | 193400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230816 | 193300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230816 | 193200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230816 | 193100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230816 | 193000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230816 | 192900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230816 | 192800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230816 | 192700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230816 | 192600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230816 | 192500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 33 | 20230816 | 192400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230816 | 192300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230816 | 192200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230816 | 192100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230816 | 192000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230816 | 191900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230816 | 191800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230816 | 191700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230816 | 191600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230816 | 191500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230816 | 191400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230816 | 191300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230816 | 191200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230816 | 191100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230816 | 191000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230816 | 190900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230816 | 190800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230816 | 190700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230816 | 190600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230816 | 190500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230816 | 190400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230816 | 190300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230816 | 190200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230816 | 190100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230816 | 190000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230816 | 185900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230816 | 185800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230816 | 185700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230816 | 185600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230816 | 185500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 63 | 20230816 | 185400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230816 | 185300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230816 | 185200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230816 | 185100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230816 | 185000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230816 | 184900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230816 | 184800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230816 | 184700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230816 | 184600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230816 | 184500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230816 | 184400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230816 | 184300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230816 | 184200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230816 | 184100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230816 | 184000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230816 | 183900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230816 | 183800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230816 | 183700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230816 | 183600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230816 | 183500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230816 | 183400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230816 | 183300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230816 | 183200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230816 | 183100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230816 | 183000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230816 | 182900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230816 | 182800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230816 | 182700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230816 | 182600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230816 | 182500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 93 | 20230816 | 182400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230816 | 182300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230816 | 182200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230816 | 182100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230816 | 182000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230816 | 181900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230816 | 181800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230816 | 181700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230816 | 181600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230816 | 181500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230816 | 181400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230816 | 181300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230816 | 181200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230816 | 181100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230816 | 181000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230816 | 180900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230816 | 180800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230816 | 180700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230816 | 180600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230816 | 180500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230816 | 180400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230816 | 180300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230816 | 180200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230816 | 180100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230816 | 180000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230816 | 175900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230816 | 175800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230816 | 175700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230816 | 175600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230816 | 175500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 123 | 20230816 | 175400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230816 | 175300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230816 | 175200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230816 | 175100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230816 | 175000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230816 | 174900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230816 | 174800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230816 | 174700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230816 | 174600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230816 | 174500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230816 | 174400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230816 | 174300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230816 | 174200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230816 | 174100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230816 | 174000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230816 | 173900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230816 | 173800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230816 | 173700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230816 | 173600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230816 | 173500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230816 | 173400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230816 | 173300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230816 | 173200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230816 | 173100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230816 | 173000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230816 | 172900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230816 | 172800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230816 | 172700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230816 | 172600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230816 | 172500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 153 | 20230816 | 172400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230816 | 172300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230816 | 172200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230816 | 172100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230816 | 172000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230816 | 171900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230816 | 171800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230816 | 171700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230816 | 171600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230816 | 171500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230816 | 171400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230816 | 171300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230816 | 171200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230816 | 171100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230816 | 171000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230816 | 170900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230816 | 170800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230816 | 170700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230816 | 170600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230816 | 170500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230816 | 170400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230816 | 170300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230816 | 170200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230816 | 170100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230816 | 170000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230816 | 165900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230816 | 165800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230816 | 165700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230816 | 165600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230816 | 165500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 183 | 20230816 | 165400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230816 | 165300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230816 | 165200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20230816 | 165100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230816 | 165000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230816 | 164900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230816 | 164800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20230816 | 164700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20230816 | 164600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20230816 | 164500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20230816 | 164400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20230816 | 164300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20230816 | 164200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20230816 | 164100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20230816 | 164000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20230816 | 163900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20230816 | 163800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20230816 | 163700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20230816 | 163600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20230816 | 163500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20230816 | 163400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20230816 | 163300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20230816 | 163200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20230816 | 163100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20230816 | 163000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20230816 | 162900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20230816 | 162800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20230816 | 162700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20230816 | 162600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20230816 | 162500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 213 | 20230816 | 162400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20230816 | 162300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20230816 | 162200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20230816 | 162100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20230816 | 162000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20230816 | 161900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20230816 | 161800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20230816 | 161700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20230816 | 161600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20230816 | 161500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20230816 | 161400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20230816 | 161300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230816 | 161200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230816 | 161100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230816 | 161000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230816 | 160900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20230816 | 160800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20230816 | 160700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20230816 | 160600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20230816 | 160500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20230816 | 160400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20230816 | 160300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20230816 | 160200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20230816 | 160100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20230816 | 160000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20230816 | 155900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20230816 | 155800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20230816 | 155700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20230816 | 155600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20230816 | 155500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 243 | 20230816 | 155400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20230816 | 155300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20230816 | 155200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20230816 | 155100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20230816 | 155000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 248 | 20230816 | 154900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20230816 | 154800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20230816 | 154700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20230816 | 154600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20230816 | 154500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20230816 | 154400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20230816 | 154300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 255 | 20230816 | 154200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 256 | 20230816 | 154100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 257 | 20230816 | 154000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 258 | 20230816 | 153900 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 259 | 20230816 | 153800 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 260 | 20230816 | 153700 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 261 | 20230816 | 153600 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 262 | 20230816 | 153500 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 263 | 20230816 | 153400 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 264 | 20230816 | 153300 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 265 | 20230816 | 153200 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 266 | 20230816 | 153100 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 267 | 20230816 | 153000 | 4524942700 | 25550 | 25550 | 25550 | 25550 | 2563 |
| 268 | 20230816 | 152900 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 269 | 20230816 | 152800 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 270 | 20230816 | 152700 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 271 | 20230816 | 152600 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 272 | 20230816 | 152500 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 273 | 20230816 | 152400 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 274 | 20230816 | 152300 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 275 | 20230816 | 152200 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 276 | 20230816 | 152100 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 277 | 20230816 | 152000 | 4459458050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 278 | 20230816 | 151900 | 4459458050 | 25700 | 25600 | 25750 | 25600 | 552 |
| 279 | 20230816 | 151800 | 4445277450 | 25600 | 25850 | 25850 | 25550 | 1159 |
| 280 | 20230816 | 151700 | 4415590550 | 25700 | 25850 | 25900 | 25700 | 320 |
| 281 | 20230816 | 151600 | 4407335500 | 25750 | 25850 | 25900 | 25750 | 533 |
| 282 | 20230816 | 151500 | 4393580850 | 25800 | 25800 | 25900 | 25750 | 416 |
| 283 | 20230816 | 151400 | 4382834900 | 25850 | 25850 | 25900 | 25750 | 742 |
| 284 | 20230816 | 151300 | 4363643050 | 25850 | 25850 | 25850 | 25750 | 214 |
| 285 | 20230816 | 151200 | 4358114500 | 25800 | 25900 | 25900 | 25750 | 1573 |
| 286 | 20230816 | 151100 | 4317409050 | 25800 | 25900 | 25950 | 25700 | 640 |
| 287 | 20230816 | 151000 | 4300908950 | 25800 | 25800 | 25900 | 25700 | 363 |
| 288 | 20230816 | 150900 | 4291529300 | 25900 | 25850 | 25950 | 25800 | 468 |
| 289 | 20230816 | 150800 | 4279411650 | 25900 | 25900 | 25950 | 25900 | 345 |
| 290 | 20230816 | 150700 | 4270461300 | 25900 | 25900 | 25950 | 25800 | 955 |
| 291 | 20230816 | 150600 | 4245791950 | 25900 | 25950 | 25950 | 25850 | 346 |
| 292 | 20230816 | 150500 | 4236818000 | 25950 | 25950 | 25950 | 25800 | 1289 |
| 293 | 20230816 | 150400 | 4203514600 | 25950 | 25950 | 25950 | 25750 | 551 |
| 294 | 20230816 | 150300 | 4189245200 | 25950 | 25900 | 25950 | 25800 | 467 |
| 295 | 20230816 | 150200 | 4177150500 | 25950 | 25900 | 25950 | 25800 | 437 |
| 296 | 20230816 | 150100 | 4165829750 | 25900 | 25900 | 25900 | 25850 | 480 |
| 297 | 20230816 | 150000 | 4153408150 | 25900 | 25900 | 25900 | 25850 | 502 |
| 298 | 20230816 | 145900 | 4140419450 | 25900 | 25900 | 26000 | 25850 | 1660 |
| 299 | 20230816 | 145800 | 4097391700 | 25900 | 26000 | 26000 | 25900 | 826 |
| 300 | 20230816 | 145700 | 4075982300 | 26000 | 25850 | 26050 | 25800 | 1389 |
| 301 | 20230816 | 145600 | 4039909000 | 25850 | 26050 | 26100 | 25850 | 1531 |
| 302 | 20230816 | 145500 | 4000103750 | 26050 | 26000 | 26100 | 25950 | 1226 |
| 303 | 20230816 | 145400 | 3968184950 | 26000 | 25900 | 26000 | 25850 | 887 |
| 304 | 20230816 | 145300 | 3945173900 | 25900 | 25800 | 25900 | 25800 | 1105 |
| 305 | 20230816 | 145200 | 3916629600 | 25850 | 25900 | 25900 | 25800 | 1388 |
| 306 | 20230816 | 145100 | 3880738800 | 25900 | 26000 | 26000 | 25800 | 826 |
| 307 | 20230816 | 145000 | 3859377200 | 26050 | 26000 | 26050 | 25900 | 1633 |
| 308 | 20230816 | 144900 | 3816943000 | 26000 | 26000 | 26100 | 25950 | 1204 |
| 309 | 20230816 | 144800 | 3785591900 | 26000 | 25950 | 26050 | 25800 | 1392 |
| 310 | 20230816 | 144700 | 3749412350 | 25950 | 26000 | 26050 | 25950 | 1552 |
| 311 | 20230816 | 144600 | 3709080150 | 25950 | 25900 | 26000 | 25900 | 2045 |
| 312 | 20230816 | 144500 | 3656009350 | 25900 | 25900 | 25900 | 25850 | 961 |
| 313 | 20230816 | 144400 | 3631128000 | 25850 | 25800 | 25900 | 25800 | 1545 |
| 314 | 20230816 | 144300 | 3591187000 | 25850 | 25800 | 25850 | 25800 | 755 |
| 315 | 20230816 | 144200 | 3571695950 | 25800 | 25750 | 25800 | 25700 | 757 |
| 316 | 20230816 | 144100 | 3552167500 | 25750 | 25750 | 25750 | 25650 | 1236 |
| 317 | 20230816 | 144000 | 3520353550 | 25750 | 25750 | 25750 | 25700 | 919 |
| 318 | 20230816 | 143900 | 3496691450 | 25750 | 25750 | 25750 | 25700 | 1430 |
| 319 | 20230816 | 143800 | 3459893950 | 25750 | 25700 | 25750 | 25650 | 5807 |
| 320 | 20230816 | 143700 | 3310421950 | 25750 | 25700 | 25750 | 25600 | 1333 |
| 321 | 20230816 | 143600 | 3276175450 | 25600 | 25700 | 25750 | 25600 | 963 |
| 322 | 20230816 | 143500 | 3251427450 | 25700 | 25750 | 25750 | 25650 | 1097 |
| 323 | 20230816 | 143400 | 3223235750 | 25750 | 25750 | 25750 | 25600 | 1098 |
| 324 | 20230816 | 143300 | 3195040700 | 25750 | 25750 | 25750 | 25650 | 1462 |
| 325 | 20230816 | 143200 | 3157415150 | 25750 | 25850 | 25850 | 25750 | 1024 |
| 326 | 20230816 | 143100 | 3131006450 | 25850 | 25550 | 25850 | 25500 | 4099 |
| 327 | 20230816 | 143000 | 3025778800 | 25550 | 25550 | 25550 | 25500 | 1408 |
| 328 | 20230816 | 142900 | 2989830650 | 25550 | 25550 | 25600 | 25550 | 588 |
| 329 | 20230816 | 142800 | 2974806400 | 25550 | 25450 | 25550 | 25450 | 2452 |
| 330 | 20230816 | 142700 | 2912328100 | 25450 | 25400 | 25450 | 25400 | 958 |
| 331 | 20230816 | 142600 | 2887989000 | 25400 | 25350 | 25400 | 25350 | 938 |
| 332 | 20230816 | 142500 | 2864177750 | 25350 | 25250 | 25350 | 25250 | 1522 |
| 333 | 20230816 | 142400 | 2825655650 | 25250 | 25250 | 25300 | 25250 | 755 |
| 334 | 20230816 | 142300 | 2806588550 | 25250 | 25250 | 25250 | 25250 | 673 |
| 335 | 20230816 | 142200 | 2789595300 | 25250 | 25250 | 25300 | 25250 | 1847 |
| 336 | 20230816 | 142100 | 2742903950 | 25300 | 25300 | 25300 | 25300 | 825 |
| 337 | 20230816 | 142000 | 2722031450 | 25250 | 25350 | 25350 | 25250 | 491 |
| 338 | 20230816 | 141900 | 2709610350 | 25350 | 25300 | 25350 | 25250 | 954 |
| 339 | 20230816 | 141800 | 2685469250 | 25250 | 25250 | 25250 | 25250 | 319 |
| 340 | 20230816 | 141700 | 2677414500 | 25300 | 25300 | 25300 | 25250 | 1318 |
| 341 | 20230816 | 141600 | 2644074100 | 25300 | 25300 | 25350 | 25300 | 558 |
| 342 | 20230816 | 141500 | 2629954900 | 25300 | 25300 | 25300 | 25250 | 1028 |
| 343 | 20230816 | 141400 | 2603946550 | 25300 | 25300 | 25350 | 25250 | 877 |
| 344 | 20230816 | 141300 | 2581765400 | 25300 | 25200 | 25300 | 25200 | 3345 |
| 345 | 20230816 | 141200 | 2497386700 | 25200 | 25150 | 25200 | 25150 | 841 |
| 346 | 20230816 | 141100 | 2476193550 | 25150 | 25150 | 25200 | 25100 | 560 |
| 347 | 20230816 | 141000 | 2462108150 | 25150 | 25250 | 25250 | 25150 | 783 |
| 348 | 20230816 | 140900 | 2442368150 | 25200 | 25200 | 25300 | 25200 | 1578 |
| 349 | 20230816 | 140800 | 2402546300 | 25200 | 25250 | 25250 | 25200 | 605 |
| 350 | 20230816 | 140700 | 2387275150 | 25250 | 25150 | 25250 | 25150 | 1298 |
| 351 | 20230816 | 140600 | 2354624200 | 25150 | 25150 | 25150 | 25100 | 801 |
| 352 | 20230816 | 140500 | 2334480000 | 25100 | 25050 | 25100 | 25050 | 414 |
| 353 | 20230816 | 140400 | 2324093600 | 25100 | 25200 | 25200 | 25100 | 3958 |
| 354 | 20230816 | 140300 | 2224613850 | 25200 | 25200 | 25200 | 25150 | 963 |
| 355 | 20230816 | 140200 | 2200346650 | 25200 | 25200 | 25200 | 25200 | 366 |
| 356 | 20230816 | 140100 | 2191123450 | 25200 | 25200 | 25250 | 25150 | 2331 |
| 357 | 20230816 | 140000 | 2132334400 | 25200 | 25200 | 25250 | 25200 | 376 |
| 358 | 20230816 | 135900 | 2122855250 | 25200 | 25100 | 25250 | 25100 | 1321 |
| 359 | 20230816 | 135800 | 2089574500 | 25100 | 24950 | 25100 | 24950 | 3508 |
| 360 | 20230816 | 135700 | 2001845900 | 24950 | 24950 | 25000 | 24900 | 751 |
| 361 | 20230816 | 135600 | 1983110000 | 24900 | 24950 | 25000 | 24900 | 954 |
| 362 | 20230816 | 135500 | 1959284900 | 24950 | 24900 | 24950 | 24850 | 177 |
| 363 | 20230816 | 135400 | 1954874800 | 24900 | 24750 | 24950 | 24750 | 1472 |
| 364 | 20230816 | 135300 | 1918273650 | 24700 | 24750 | 24750 | 24700 | 336 |
| 365 | 20230816 | 135200 | 1909959000 | 24800 | 24800 | 24850 | 24800 | 638 |
| 366 | 20230816 | 135100 | 1894112500 | 24800 | 24950 | 24950 | 24800 | 429 |
| 367 | 20230816 | 135000 | 1883418700 | 24950 | 24800 | 24950 | 24800 | 900 |
| 368 | 20230816 | 134900 | 1861076500 | 24650 | 24900 | 24900 | 24650 | 514 |
| 369 | 20230816 | 134800 | 1848365250 | 24950 | 25100 | 25100 | 24900 | 1723 |
| 370 | 20230816 | 134700 | 1805261800 | 25150 | 25150 | 25150 | 25050 | 1101 |
| 371 | 20230816 | 134600 | 1777617750 | 25150 | 25200 | 25450 | 25100 | 1894 |
| 372 | 20230816 | 134500 | 1729848400 | 25200 | 25000 | 25200 | 25000 | 1184 |
| 373 | 20230816 | 134400 | 1700138900 | 24950 | 24900 | 24950 | 24900 | 71 |
| 374 | 20230816 | 134300 | 1698367500 | 24900 | 25050 | 25100 | 24850 | 502 |
| 375 | 20230816 | 134200 | 1685792100 | 25100 | 25000 | 25100 | 25000 | 2077 |
| 376 | 20230816 | 134100 | 1633774050 | 25000 | 24800 | 25000 | 24800 | 1990 |
| 377 | 20230816 | 134000 | 1584165000 | 24800 | 24700 | 24800 | 24700 | 1893 |
| 378 | 20230816 | 133900 | 1537276500 | 24700 | 24600 | 24700 | 24600 | 553 |
| 379 | 20230816 | 133800 | 1523650700 | 24600 | 24300 | 24600 | 24300 | 791 |
| 380 | 20230816 | 133700 | 1504330950 | 24400 | 24250 | 24400 | 24250 | 153 |
| 381 | 20230816 | 133600 | 1500601950 | 24250 | 24250 | 24250 | 24250 | 13 |
| 382 | 20230816 | 133500 | 1500286700 | 24250 | 24250 | 24250 | 24250 | 24 |
| 383 | 20230816 | 133400 | 1499704700 | 24250 | 24250 | 24250 | 24250 | 11 |
| 384 | 20230816 | 133300 | 1499437950 | 24250 | 24250 | 24250 | 24250 | 10 |
| 385 | 20230816 | 133200 | 1499195450 | 24250 | 24300 | 24300 | 24250 | 9 |
| 386 | 20230816 | 133100 | 1498977150 | 24250 | 24250 | 24250 | 24250 | 10 |
| 387 | 20230816 | 133000 | 1498734650 | 24250 | 24250 | 24250 | 24250 | 8 |
| 388 | 20230816 | 132900 | 1498540650 | 24400 | 24400 | 24400 | 24400 | 29 |
| 389 | 20230816 | 132800 | 1497833050 | 24200 | 24250 | 24350 | 24200 | 214 |
| 390 | 20230816 | 132700 | 1492640900 | 24250 | 24350 | 24350 | 24250 | 137 |
| 391 | 20230816 | 132600 | 1489317250 | 24400 | 24400 | 24400 | 24400 | 26 |
| 392 | 20230816 | 132500 | 1488682850 | 24400 | 24400 | 24400 | 24400 | 24 |
| 393 | 20230816 | 132400 | 1488097250 | 24400 | 24400 | 24400 | 24400 | 5 |
| 394 | 20230816 | 132300 | 1487975250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 395 | 20230816 | 132200 | 1487975250 | 24450 | 24450 | 24450 | 24450 | 9 |
| 396 | 20230816 | 132100 | 1487755200 | 24500 | 24500 | 24500 | 24500 | 20 |
| 397 | 20230816 | 132000 | 1487265200 | 24500 | 24500 | 24500 | 24500 | 15 |
| 398 | 20230816 | 131900 | 1486897700 | 24500 | 24400 | 24500 | 24400 | 147 |
| 399 | 20230816 | 131800 | 1483299800 | 24350 | 24250 | 24350 | 24250 | 57 |
| 400 | 20230816 | 131700 | 1481912250 | 24250 | 24250 | 24250 | 24250 | 102 |
| 401 | 20230816 | 131600 | 1479438750 | 24250 | 24250 | 24250 | 24250 | 2 |
| 402 | 20230816 | 131500 | 1479390250 | 24250 | 24250 | 24250 | 24250 | 3 |
| 403 | 20230816 | 131400 | 1479317500 | 24250 | 24250 | 24250 | 24250 | 2 |
| 404 | 20230816 | 131300 | 1479269000 | 24250 | 24250 | 24250 | 24250 | 26 |
| 405 | 20230816 | 131200 | 1478638500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 406 | 20230816 | 131100 | 1478638500 | 24200 | 24200 | 24300 | 24200 | 43 |
| 407 | 20230816 | 131000 | 1477596200 | 24200 | 24250 | 24250 | 24200 | 43 |
| 408 | 20230816 | 130900 | 1476553950 | 24250 | 24250 | 24250 | 24250 | 5 |
| 409 | 20230816 | 130800 | 1476432700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 410 | 20230816 | 130700 | 1476432700 | 24300 | 24300 | 24300 | 24250 | 132 |
| 411 | 20230816 | 130600 | 1473228250 | 24300 | 24300 | 24300 | 24300 | 3 |
| 412 | 20230816 | 130500 | 1473155350 | 24300 | 24300 | 24300 | 24300 | 4 |
| 413 | 20230816 | 130400 | 1473058150 | 24300 | 24300 | 24300 | 24300 | 3 |
| 414 | 20230816 | 130300 | 1472985250 | 24300 | 24300 | 24300 | 24300 | 2 |
| 415 | 20230816 | 130200 | 1472936650 | 24300 | 24300 | 24300 | 24300 | 4 |
| 416 | 20230816 | 130100 | 1472839450 | 24300 | 24300 | 24300 | 24300 | 6 |
| 417 | 20230816 | 130000 | 1472693650 | 24300 | 24300 | 24300 | 24300 | 1 |
| 418 | 20230816 | 125900 | 1472669350 | 24350 | 24350 | 24350 | 24350 | 521 |
| 419 | 20230816 | 125800 | 1459983000 | 24350 | 24400 | 24400 | 24350 | 83 |
| 420 | 20230816 | 125700 | 1457958300 | 24400 | 24400 | 24400 | 24400 | 267 |
| 421 | 20230816 | 125600 | 1451443500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 422 | 20230816 | 125500 | 1451443500 | 24450 | 24400 | 24450 | 24400 | 18 |
| 423 | 20230816 | 125400 | 1451003800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 424 | 20230816 | 125300 | 1451003800 | 24400 | 24400 | 24400 | 24400 | 25 |
| 425 | 20230816 | 125200 | 1450393800 | 24400 | 24400 | 24400 | 24400 | 4 |
| 426 | 20230816 | 125100 | 1450296200 | 24400 | 24450 | 24450 | 24400 | 11 |
| 427 | 20230816 | 125000 | 1450027400 | 24450 | 24450 | 24450 | 24450 | 2 |
| 428 | 20230816 | 124900 | 1449978500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 429 | 20230816 | 124800 | 1449978500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 430 | 20230816 | 124700 | 1449978500 | 24500 | 24450 | 24500 | 24450 | 54 |
| 431 | 20230816 | 124600 | 1448657300 | 24400 | 24450 | 24450 | 24400 | 4 |
| 432 | 20230816 | 124500 | 1448559650 | 24450 | 24450 | 24450 | 24350 | 56 |
| 433 | 20230816 | 124400 | 1447193600 | 24450 | 24350 | 24450 | 24350 | 245 |
| 434 | 20230816 | 124300 | 1441209150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 435 | 20230816 | 124200 | 1441209150 | 24350 | 24350 | 24350 | 24350 | 8 |
| 436 | 20230816 | 124100 | 1441014350 | 24350 | 24350 | 24350 | 24350 | 2 |
| 437 | 20230816 | 124000 | 1440965650 | 24350 | 24350 | 24350 | 24350 | 88 |
| 438 | 20230816 | 123900 | 1438822850 | 24300 | 24300 | 24300 | 24300 | 66 |
| 439 | 20230816 | 123800 | 1437219050 | 24300 | 24350 | 24350 | 24300 | 140 |
| 440 | 20230816 | 123700 | 1433813500 | 24350 | 24400 | 24400 | 24350 | 163 |
| 441 | 20230816 | 123600 | 1429836400 | 24450 | 24400 | 24450 | 24400 | 117 |
| 442 | 20230816 | 123500 | 1426980250 | 24400 | 24400 | 24400 | 24400 | 8 |
| 443 | 20230816 | 123400 | 1426785050 | 24450 | 24450 | 24450 | 24450 | 20 |
| 444 | 20230816 | 123300 | 1426296050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 445 | 20230816 | 123200 | 1426296050 | 24450 | 24400 | 24450 | 24400 | 2 |
| 446 | 20230816 | 123100 | 1426247200 | 24450 | 24400 | 24450 | 24400 | 16 |
| 447 | 20230816 | 123000 | 1425856100 | 24400 | 24400 | 24400 | 24400 | 1 |
| 448 | 20230816 | 122900 | 1425831700 | 24400 | 24400 | 24400 | 24400 | 121 |
| 449 | 20230816 | 122800 | 1422879300 | 24450 | 24450 | 24450 | 24450 | 5 |
| 450 | 20230816 | 122700 | 1422757050 | 24450 | 24400 | 24450 | 24400 | 75 |
| 451 | 20230816 | 122600 | 1420923800 | 24400 | 24400 | 24400 | 24400 | 8 |
| 452 | 20230816 | 122500 | 1420728600 | 24400 | 24350 | 24400 | 24350 | 158 |
| 453 | 20230816 | 122400 | 1416877750 | 24350 | 24400 | 24400 | 24350 | 78 |
| 454 | 20230816 | 122300 | 1414976950 | 24350 | 24300 | 24350 | 24300 | 40 |
| 455 | 20230816 | 122200 | 1414003050 | 24300 | 24250 | 24300 | 24250 | 412 |
| 456 | 20230816 | 122100 | 1403991550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 457 | 20230816 | 122000 | 1403991550 | 24300 | 24250 | 24300 | 24250 | 40 |
| 458 | 20230816 | 121900 | 1403019700 | 24250 | 24250 | 24250 | 24250 | 50 |
| 459 | 20230816 | 121800 | 1401807200 | 24300 | 24250 | 24300 | 24250 | 17 |
| 460 | 20230816 | 121700 | 1401394900 | 24250 | 24200 | 24250 | 24200 | 137 |
| 461 | 20230816 | 121600 | 1398078500 | 24200 | 24200 | 24200 | 24200 | 2 |
| 462 | 20230816 | 121500 | 1398030100 | 24200 | 24200 | 24200 | 24200 | 22 |
| 463 | 20230816 | 121400 | 1397497700 | 24200 | 24200 | 24200 | 24200 | 10 |
| 464 | 20230816 | 121300 | 1397255700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 465 | 20230816 | 121200 | 1397255700 | 24200 | 24200 | 24200 | 24200 | 126 |
| 466 | 20230816 | 121100 | 1394206500 | 24200 | 24150 | 24200 | 24150 | 68 |
| 467 | 20230816 | 121000 | 1392564200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 468 | 20230816 | 120900 | 1392564200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 469 | 20230816 | 120800 | 1392564200 | 24150 | 24100 | 24150 | 24100 | 161 |
| 470 | 20230816 | 120700 | 1388677050 | 24100 | 24100 | 24100 | 24100 | 2 |
| 471 | 20230816 | 120600 | 1388628850 | 24100 | 24100 | 24100 | 24100 | 161 |
| 472 | 20230816 | 120500 | 1384748750 | 24100 | 24100 | 24100 | 24100 | 22 |
| 473 | 20230816 | 120400 | 1384218550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 474 | 20230816 | 120300 | 1384218550 | 24100 | 24000 | 24100 | 24000 | 57 |
| 475 | 20230816 | 120200 | 1382844950 | 24000 | 24000 | 24000 | 24000 | 5 |
| 476 | 20230816 | 120100 | 1382724950 | 24000 | 23900 | 24000 | 23900 | 943 |
| 477 | 20230816 | 120000 | 1360102950 | 23900 | 23900 | 23900 | 23900 | 30 |
| 478 | 20230816 | 115900 | 1359385950 | 23900 | 23900 | 23900 | 23900 | 3 |
| 479 | 20230816 | 115800 | 1359314250 | 23900 | 23900 | 23900 | 23900 | 2 |
| 480 | 20230816 | 115700 | 1359266450 | 23900 | 23900 | 23900 | 23900 | 2 |
| 481 | 20230816 | 115600 | 1359218650 | 23900 | 23900 | 23900 | 23900 | 4 |
| 482 | 20230816 | 115500 | 1359123050 | 23900 | 23900 | 23900 | 23900 | 52 |
| 483 | 20230816 | 115400 | 1357880250 | 23900 | 23900 | 23900 | 23900 | 150 |
| 484 | 20230816 | 115300 | 1354295250 | 24000 | 24000 | 24000 | 24000 | 112 |
| 485 | 20230816 | 115200 | 1351607250 | 24000 | 24050 | 24050 | 24000 | 16 |
| 486 | 20230816 | 115100 | 1351223200 | 24100 | 24050 | 24100 | 24050 | 107 |
| 487 | 20230816 | 115000 | 1348649800 | 24050 | 24050 | 24050 | 24050 | 2 |
| 488 | 20230816 | 114900 | 1348601700 | 24100 | 24100 | 24100 | 24100 | 24 |
| 489 | 20230816 | 114800 | 1348023300 | 24150 | 24100 | 24150 | 24100 | 41 |
| 490 | 20230816 | 114700 | 1347033200 | 24150 | 24150 | 24150 | 24150 | 20 |
| 491 | 20230816 | 114600 | 1346550200 | 24150 | 24150 | 24150 | 24150 | 14 |
| 492 | 20230816 | 114500 | 1346212100 | 24150 | 24100 | 24150 | 24100 | 50 |
| 493 | 20230816 | 114400 | 1345004750 | 24100 | 24100 | 24100 | 24100 | 19 |
| 494 | 20230816 | 114300 | 1344546850 | 24100 | 24100 | 24100 | 24100 | 1 |
| 495 | 20230816 | 114200 | 1344522750 | 24150 | 24100 | 24150 | 24100 | 42 |
| 496 | 20230816 | 114100 | 1343508900 | 24100 | 24100 | 24150 | 24100 | 27 |
| 497 | 20230816 | 114000 | 1342858150 | 24100 | 24100 | 24100 | 24100 | 70 |
| 498 | 20230816 | 113900 | 1341171150 | 24100 | 24100 | 24100 | 24100 | 33 |
| 499 | 20230816 | 113800 | 1340375850 | 24050 | 24050 | 24050 | 24050 | 10 |
| 500 | 20230816 | 113700 | 1340135350 | 24100 | 24100 | 24100 | 24050 | 44 |
| 501 | 20230816 | 113600 | 1339075050 | 24100 | 24100 | 24100 | 24100 | 4 |
| 502 | 20230816 | 113500 | 1338978650 | 24050 | 24050 | 24050 | 24050 | 15 |
| 503 | 20230816 | 113400 | 1338617900 | 24050 | 24050 | 24050 | 24050 | 82 |
| 504 | 20230816 | 113300 | 1336645800 | 24050 | 24050 | 24050 | 24050 | 8 |
| 505 | 20230816 | 113200 | 1336453400 | 24050 | 24050 | 24050 | 24050 | 45 |
| 506 | 20230816 | 113100 | 1335371150 | 24050 | 24050 | 24050 | 24050 | 14 |
| 507 | 20230816 | 113000 | 1335034450 | 24000 | 24000 | 24000 | 24000 | 15 |
| 508 | 20230816 | 112900 | 1334674450 | 24000 | 24000 | 24000 | 24000 | 2 |
| 509 | 20230816 | 112800 | 1334626450 | 23950 | 23900 | 23950 | 23900 | 118 |
| 510 | 20230816 | 112700 | 1331800450 | 23900 | 23850 | 23900 | 23850 | 350 |
| 511 | 20230816 | 112600 | 1323450950 | 23850 | 23850 | 23850 | 23850 | 5 |
| 512 | 20230816 | 112500 | 1323331700 | 23850 | 23850 | 23850 | 23850 | 24 |
| 513 | 20230816 | 112400 | 1322759300 | 23850 | 23850 | 23900 | 23850 | 41 |
| 514 | 20230816 | 112300 | 1321781200 | 23850 | 23850 | 23850 | 23850 | 66 |
| 515 | 20230816 | 112200 | 1320207100 | 23850 | 23900 | 23900 | 23850 | 180 |
| 516 | 20230816 | 112100 | 1315908200 | 23950 | 24000 | 24000 | 23950 | 79 |
| 517 | 20230816 | 112000 | 1314012450 | 24000 | 23950 | 24000 | 23950 | 95 |
| 518 | 20230816 | 111900 | 1311735900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 519 | 20230816 | 111800 | 1311735900 | 24000 | 23950 | 24000 | 23950 | 533 |
| 520 | 20230816 | 111700 | 1298945500 | 23900 | 23850 | 23900 | 23850 | 436 |
| 521 | 20230816 | 111600 | 1288545900 | 23850 | 23850 | 23850 | 23850 | 96 |
| 522 | 20230816 | 111500 | 1286256300 | 23850 | 23800 | 23850 | 23800 | 129 |
| 523 | 20230816 | 111400 | 1283185300 | 23850 | 23800 | 23850 | 23800 | 29 |
| 524 | 20230816 | 111300 | 1282495000 | 23800 | 23800 | 23850 | 23800 | 78 |
| 525 | 20230816 | 111200 | 1280638000 | 23800 | 23800 | 23850 | 23800 | 48 |
| 526 | 20230816 | 111100 | 1279495300 | 23850 | 23800 | 23850 | 23800 | 53 |
| 527 | 20230816 | 111000 | 1278233600 | 23800 | 23800 | 23850 | 23800 | 39 |
| 528 | 20230816 | 110900 | 1277303900 | 23800 | 23900 | 23900 | 23800 | 782 |
| 529 | 20230816 | 110800 | 1258645000 | 23900 | 23800 | 23950 | 23800 | 69 |
| 530 | 20230816 | 110700 | 1256998100 | 23850 | 23800 | 23850 | 23800 | 157 |
| 531 | 20230816 | 110600 | 1253256700 | 23800 | 23850 | 23950 | 23800 | 249 |
| 532 | 20230816 | 110500 | 1247316800 | 23850 | 23950 | 23950 | 23850 | 745 |
| 533 | 20230816 | 110400 | 1229505400 | 23950 | 24000 | 24000 | 23950 | 58 |
| 534 | 20230816 | 110300 | 1228113800 | 23950 | 23950 | 24000 | 23950 | 50 |
| 535 | 20230816 | 110200 | 1226915750 | 24000 | 24000 | 24000 | 23950 | 32 |
| 536 | 20230816 | 110100 | 1226149050 | 24000 | 24000 | 24000 | 23950 | 55 |
| 537 | 20230816 | 110000 | 1224830350 | 23950 | 23950 | 24000 | 23900 | 52 |
| 538 | 20230816 | 105900 | 1223584450 | 23950 | 23950 | 23950 | 23900 | 43 |
| 539 | 20230816 | 105800 | 1222554800 | 23900 | 23900 | 23950 | 23900 | 38 |
| 540 | 20230816 | 105700 | 1221645000 | 23900 | 24000 | 24000 | 23900 | 471 |
| 541 | 20230816 | 105600 | 1210345900 | 24000 | 24050 | 24100 | 24000 | 89 |
| 542 | 20230816 | 105500 | 1208205450 | 24050 | 24150 | 24150 | 24050 | 25 |
| 543 | 20230816 | 105400 | 1207602650 | 24100 | 24100 | 24100 | 24100 | 44 |
| 544 | 20230816 | 105300 | 1206542250 | 24150 | 24100 | 24150 | 24100 | 50 |
| 545 | 20230816 | 105200 | 1205336800 | 24100 | 24100 | 24150 | 24100 | 34 |
| 546 | 20230816 | 105100 | 1204517000 | 24100 | 24250 | 24250 | 24100 | 306 |
| 547 | 20230816 | 105000 | 1197122850 | 24250 | 24250 | 24250 | 24200 | 37 |
| 548 | 20230816 | 104900 | 1196226800 | 24200 | 24250 | 24300 | 24200 | 51 |
| 549 | 20230816 | 104800 | 1194990250 | 24300 | 24300 | 24300 | 24250 | 341 |
| 550 | 20230816 | 104700 | 1186704250 | 24350 | 24350 | 24400 | 24350 | 189 |
| 551 | 20230816 | 104600 | 1182101600 | 24400 | 24400 | 24400 | 24350 | 75 |
| 552 | 20230816 | 104500 | 1180271850 | 24400 | 24450 | 24450 | 24400 | 18 |
| 553 | 20230816 | 104400 | 1179832100 | 24450 | 24450 | 24450 | 24450 | 101 |
| 554 | 20230816 | 104300 | 1177362650 | 24500 | 24500 | 24500 | 24500 | 61 |
| 555 | 20230816 | 104200 | 1175868150 | 24550 | 24550 | 24550 | 24550 | 40 |
| 556 | 20230816 | 104100 | 1174886150 | 24550 | 24600 | 24600 | 24550 | 550 |
| 557 | 20230816 | 104000 | 1161383100 | 24550 | 24750 | 24750 | 24550 | 242 |
| 558 | 20230816 | 103900 | 1155400000 | 24750 | 24500 | 24750 | 24500 | 614 |
| 559 | 20230816 | 103800 | 1140305850 | 24550 | 24500 | 24550 | 24450 | 496 |
| 560 | 20230816 | 103700 | 1128150400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 561 | 20230816 | 103600 | 1128150400 | 24500 | 24450 | 24500 | 24400 | 227 |
| 562 | 20230816 | 103500 | 1122608050 | 24450 | 24400 | 24450 | 24400 | 603 |
| 563 | 20230816 | 103400 | 1107869550 | 24450 | 24400 | 24450 | 24400 | 36 |
| 564 | 20230816 | 103300 | 1106989850 | 24450 | 24300 | 24450 | 24300 | 11 |
| 565 | 20230816 | 103200 | 1106721050 | 24450 | 24250 | 24450 | 24250 | 428 |
| 566 | 20230816 | 103100 | 1096314100 | 24250 | 24100 | 24250 | 24100 | 856 |
| 567 | 20230816 | 103000 | 1075608300 | 24100 | 24050 | 24100 | 24050 | 177 |
| 568 | 20230816 | 102900 | 1071343800 | 24050 | 24000 | 24050 | 24000 | 140 |
| 569 | 20230816 | 102800 | 1067977300 | 24000 | 24050 | 24050 | 24000 | 403 |
| 570 | 20230816 | 102700 | 1058285500 | 24050 | 24000 | 24050 | 24000 | 80 |
| 571 | 20230816 | 102600 | 1056362500 | 24050 | 23950 | 24050 | 23950 | 478 |
| 572 | 20230816 | 102500 | 1044872800 | 23850 | 23850 | 23850 | 23850 | 2 |
| 573 | 20230816 | 102400 | 1044825100 | 23850 | 23850 | 23850 | 23850 | 149 |
| 574 | 20230816 | 102300 | 1041271450 | 23950 | 23850 | 23950 | 23800 | 526 |
| 575 | 20230816 | 102200 | 1028729450 | 23750 | 23850 | 23900 | 23500 | 11521 |
| 576 | 20230816 | 102100 | 757304950 | 23900 | 23850 | 23900 | 23700 | 2010 |
| 577 | 20230816 | 102000 | 709425950 | 23850 | 23950 | 23950 | 23850 | 159 |
| 578 | 20230816 | 101900 | 705632200 | 23900 | 23850 | 23900 | 23850 | 548 |
| 579 | 20230816 | 101800 | 692558950 | 23900 | 23900 | 23900 | 23850 | 531 |
| 580 | 20230816 | 101700 | 679868450 | 23900 | 24000 | 24000 | 23900 | 2301 |
| 581 | 20230816 | 101600 | 624681900 | 24000 | 24050 | 24050 | 24000 | 183 |
| 582 | 20230816 | 101500 | 620289250 | 24000 | 24050 | 24050 | 24000 | 49 |
| 583 | 20230816 | 101400 | 619112600 | 24050 | 24050 | 24050 | 24050 | 358 |
| 584 | 20230816 | 101300 | 610502700 | 24150 | 24150 | 24150 | 24100 | 301 |
| 585 | 20230816 | 101200 | 603241400 | 24200 | 24150 | 24200 | 24150 | 82 |
| 586 | 20230816 | 101100 | 601260700 | 24200 | 24300 | 24300 | 24200 | 391 |
| 587 | 20230816 | 101000 | 591784900 | 24300 | 24350 | 24350 | 24300 | 232 |
| 588 | 20230816 | 100900 | 586136900 | 24350 | 24300 | 24350 | 24300 | 108 |
| 589 | 20230816 | 100800 | 583511250 | 24250 | 24250 | 24250 | 24250 | 6 |
| 590 | 20230816 | 100700 | 583365750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 591 | 20230816 | 100600 | 583365750 | 24200 | 24300 | 24300 | 24200 | 174 |
| 592 | 20230816 | 100500 | 579142150 | 24300 | 24300 | 24300 | 24300 | 104 |
| 593 | 20230816 | 100400 | 576614950 | 24250 | 24250 | 24250 | 24250 | 12 |
| 594 | 20230816 | 100300 | 576323950 | 24250 | 24300 | 24300 | 24250 | 4 |
| 595 | 20230816 | 100200 | 576226900 | 24300 | 24300 | 24300 | 24250 | 295 |
| 596 | 20230816 | 100100 | 569063400 | 24250 | 24200 | 24250 | 24200 | 357 |
| 597 | 20230816 | 100000 | 560412250 | 24250 | 24250 | 24250 | 24150 | 183 |
| 598 | 20230816 | 095900 | 555989250 | 24250 | 24200 | 24250 | 24200 | 85 |
| 599 | 20230816 | 095800 | 553931750 | 24200 | 24200 | 24200 | 24200 | 9 |
| 600 | 20230816 | 095700 | 553713950 | 24200 | 24200 | 24200 | 24200 | 9 |
| 601 | 20230816 | 095600 | 553496150 | 24200 | 24150 | 24200 | 24150 | 18 |
| 602 | 20230816 | 095500 | 553060700 | 24150 | 24200 | 24200 | 24150 | 11 |
| 603 | 20230816 | 095400 | 552794800 | 24200 | 24200 | 24200 | 24200 | 3 |
| 604 | 20230816 | 095300 | 552722200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 605 | 20230816 | 095200 | 552698050 | 24150 | 24150 | 24150 | 24150 | 3 |
| 606 | 20230816 | 095100 | 552625600 | 24150 | 24200 | 24250 | 24150 | 90 |
| 607 | 20230816 | 095000 | 550446400 | 24100 | 24100 | 24100 | 24100 | 75 |
| 608 | 20230816 | 094900 | 548638900 | 24100 | 24100 | 24100 | 24100 | 3 |
| 609 | 20230816 | 094800 | 548566600 | 24100 | 24200 | 24200 | 24050 | 118 |
| 610 | 20230816 | 094700 | 545722100 | 24200 | 24200 | 24200 | 24200 | 1 |
| 611 | 20230816 | 094600 | 545697900 | 24150 | 24200 | 24200 | 24150 | 103 |
| 612 | 20230816 | 094500 | 543205800 | 24200 | 24100 | 24200 | 24050 | 569 |
| 613 | 20230816 | 094400 | 529456800 | 24050 | 24000 | 24050 | 24000 | 119 |
| 614 | 20230816 | 094300 | 526595800 | 24000 | 24000 | 24000 | 23900 | 1584 |
| 615 | 20230816 | 094200 | 488649900 | 24000 | 24050 | 24050 | 24000 | 1121 |
| 616 | 20230816 | 094100 | 461725150 | 24050 | 24200 | 24200 | 24050 | 18 |
| 617 | 20230816 | 094000 | 461291950 | 24050 | 24050 | 24050 | 24050 | 73 |
| 618 | 20230816 | 093900 | 459536300 | 24050 | 24100 | 24100 | 24050 | 394 |
| 619 | 20230816 | 093800 | 450059550 | 24050 | 24100 | 24100 | 24050 | 1177 |
| 620 | 20230816 | 093700 | 421694450 | 24200 | 24150 | 24200 | 24100 | 264 |
| 621 | 20230816 | 093600 | 415321950 | 24150 | 24200 | 24200 | 24150 | 146 |
| 622 | 20230816 | 093500 | 411793750 | 24200 | 24200 | 24200 | 24150 | 482 |
| 623 | 20230816 | 093400 | 400132050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 624 | 20230816 | 093300 | 400132050 | 24200 | 24200 | 24200 | 24200 | 8 |
| 625 | 20230816 | 093200 | 399938450 | 24200 | 24250 | 24400 | 24200 | 796 |
| 626 | 20230816 | 093100 | 380589450 | 24200 | 24200 | 24200 | 24200 | 32 |
| 627 | 20230816 | 093000 | 379815050 | 24200 | 24200 | 24200 | 24200 | 59 |
| 628 | 20230816 | 092900 | 378387250 | 24250 | 24200 | 24250 | 24150 | 66 |
| 629 | 20230816 | 092800 | 376791000 | 24150 | 24200 | 24200 | 24150 | 694 |
| 630 | 20230816 | 092700 | 360028700 | 24200 | 24250 | 24250 | 24200 | 201 |
| 631 | 20230816 | 092600 | 355160450 | 24200 | 24150 | 24300 | 24150 | 229 |
| 632 | 20230816 | 092500 | 349608250 | 24150 | 24450 | 24450 | 24050 | 3744 |
| 633 | 20230816 | 092400 | 259213300 | 24450 | 24550 | 24550 | 24450 | 1375 |
| 634 | 20230816 | 092300 | 225564100 | 24600 | 24600 | 24600 | 24600 | 353 |
| 635 | 20230816 | 092200 | 216880300 | 24700 | 24650 | 24700 | 24600 | 619 |
| 636 | 20230816 | 092100 | 201624400 | 24700 | 24700 | 24700 | 24700 | 342 |
| 637 | 20230816 | 092000 | 193177000 | 24700 | 24700 | 24700 | 24700 | 382 |
| 638 | 20230816 | 091900 | 183741600 | 24700 | 24700 | 24700 | 24650 | 77 |
| 639 | 20230816 | 091800 | 181839950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 640 | 20230816 | 091700 | 181839950 | 24700 | 24800 | 24800 | 24700 | 122 |
| 641 | 20230816 | 091600 | 178819650 | 24750 | 24750 | 24750 | 24700 | 322 |
| 642 | 20230816 | 091500 | 170852500 | 24800 | 24800 | 24800 | 24800 | 55 |
| 643 | 20230816 | 091400 | 169488500 | 24800 | 24800 | 24900 | 24800 | 446 |
| 644 | 20230816 | 091300 | 158420400 | 24800 | 24800 | 24800 | 24750 | 171 |
| 645 | 20230816 | 091200 | 154181250 | 24800 | 24700 | 24800 | 24650 | 233 |
| 646 | 20230816 | 091100 | 148410400 | 24650 | 24600 | 24650 | 24600 | 421 |
| 647 | 20230816 | 091000 | 138047900 | 24650 | 24650 | 24650 | 24650 | 50 |
| 648 | 20230816 | 090900 | 136815400 | 24550 | 24600 | 24600 | 24550 | 106 |
| 649 | 20230816 | 090800 | 134212850 | 24550 | 24500 | 24600 | 24500 | 109 |
| 650 | 20230816 | 090700 | 131537400 | 24500 | 24500 | 24550 | 24450 | 756 |
| 651 | 20230816 | 090600 | 113015800 | 24450 | 24400 | 24450 | 24400 | 357 |
| 652 | 20230816 | 090500 | 104293050 | 24200 | 24400 | 24400 | 24200 | 263 |
| 653 | 20230816 | 090400 | 97904450 | 24350 | 24350 | 24400 | 23900 | 1664 |
| 654 | 20230816 | 090300 | 57730200 | 24350 | 24550 | 24550 | 24350 | 922 |
| 655 | 20230816 | 090200 | 35190700 | 24500 | 24700 | 24700 | 24500 | 255 |
| 656 | 20230816 | 090100 | 28921450 | 24700 | 24750 | 24750 | 24600 | 338 |
| 657 | 20230816 | 090000 | 20585200 | 24700 | 24750 | 24750 | 24650 | 832 |