35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 195100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 3 | 20230816 | 195000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20230816 | 194900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20230816 | 194800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20230816 | 194700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20230816 | 194600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20230816 | 194500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20230816 | 194400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20230816 | 194300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20230816 | 194200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20230816 | 194100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20230816 | 194000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20230816 | 193900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20230816 | 193800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20230816 | 193700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20230816 | 193600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20230816 | 193500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20230816 | 193400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20230816 | 193300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20230816 | 193200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20230816 | 193100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20230816 | 193000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20230816 | 192900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20230816 | 192800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20230816 | 192700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20230816 | 192600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20230816 | 192500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20230816 | 192400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20230816 | 192300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20230816 | 192200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20230816 | 192100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 33 | 20230816 | 192000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20230816 | 191900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20230816 | 191800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20230816 | 191700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20230816 | 191600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20230816 | 191500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20230816 | 191400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20230816 | 191300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20230816 | 191200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20230816 | 191100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20230816 | 191000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20230816 | 190900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20230816 | 190800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20230816 | 190700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20230816 | 190600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20230816 | 190500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20230816 | 190400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20230816 | 190300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20230816 | 190200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20230816 | 190100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20230816 | 190000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20230816 | 185900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20230816 | 185800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20230816 | 185700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20230816 | 185600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20230816 | 185500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20230816 | 185400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20230816 | 185300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20230816 | 185200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20230816 | 185100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 63 | 20230816 | 185000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20230816 | 184900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20230816 | 184800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20230816 | 184700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20230816 | 184600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20230816 | 184500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20230816 | 184400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20230816 | 184300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20230816 | 184200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20230816 | 184100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20230816 | 184000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20230816 | 183900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20230816 | 183800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20230816 | 183700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20230816 | 183600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20230816 | 183500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20230816 | 183400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20230816 | 183300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20230816 | 183200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20230816 | 183100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20230816 | 183000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20230816 | 182900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20230816 | 182800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20230816 | 182700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20230816 | 182600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20230816 | 182500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20230816 | 182400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20230816 | 182300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20230816 | 182200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20230816 | 182100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 93 | 20230816 | 182000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20230816 | 181900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20230816 | 181800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20230816 | 181700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20230816 | 181600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20230816 | 181500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20230816 | 181400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20230816 | 181300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20230816 | 181200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20230816 | 181100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20230816 | 181000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20230816 | 180900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20230816 | 180800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20230816 | 180700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20230816 | 180600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20230816 | 180500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20230816 | 180400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20230816 | 180300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20230816 | 180200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20230816 | 180100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20230816 | 180000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20230816 | 175900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20230816 | 175800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20230816 | 175700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20230816 | 175600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20230816 | 175500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20230816 | 175400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20230816 | 175300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20230816 | 175200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20230816 | 175100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 123 | 20230816 | 175000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20230816 | 174900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20230816 | 174800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20230816 | 174700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20230816 | 174600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20230816 | 174500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20230816 | 174400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20230816 | 174300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20230816 | 174200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20230816 | 174100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20230816 | 174000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20230816 | 173900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20230816 | 173800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20230816 | 173700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20230816 | 173600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20230816 | 173500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20230816 | 173400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20230816 | 173300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20230816 | 173200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20230816 | 173100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20230816 | 173000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20230816 | 172900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20230816 | 172800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20230816 | 172700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20230816 | 172600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20230816 | 172500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20230816 | 172400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20230816 | 172300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20230816 | 172200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20230816 | 172100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 153 | 20230816 | 172000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20230816 | 171900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20230816 | 171800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20230816 | 171700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20230816 | 171600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20230816 | 171500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20230816 | 171400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20230816 | 171300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20230816 | 171200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20230816 | 171100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20230816 | 171000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20230816 | 170900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20230816 | 170800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20230816 | 170700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20230816 | 170600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20230816 | 170500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20230816 | 170400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20230816 | 170300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20230816 | 170200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20230816 | 170100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20230816 | 170000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20230816 | 165900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20230816 | 165800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20230816 | 165700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20230816 | 165600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20230816 | 165500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20230816 | 165400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20230816 | 165300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20230816 | 165200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20230816 | 165100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 183 | 20230816 | 165000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20230816 | 164900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20230816 | 164800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20230816 | 164700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20230816 | 164600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20230816 | 164500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20230816 | 164400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20230816 | 164300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20230816 | 164200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20230816 | 164100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20230816 | 164000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20230816 | 163900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20230816 | 163800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20230816 | 163700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20230816 | 163600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20230816 | 163500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20230816 | 163400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20230816 | 163300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20230816 | 163200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20230816 | 163100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20230816 | 163000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20230816 | 162900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20230816 | 162800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20230816 | 162700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20230816 | 162600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20230816 | 162500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20230816 | 162400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20230816 | 162300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20230816 | 162200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20230816 | 162100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 213 | 20230816 | 162000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20230816 | 161900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20230816 | 161800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20230816 | 161700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20230816 | 161600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20230816 | 161500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20230816 | 161400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20230816 | 161300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20230816 | 161200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20230816 | 161100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20230816 | 161000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20230816 | 160900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20230816 | 160800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20230816 | 160700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20230816 | 160600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20230816 | 160500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20230816 | 160400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20230816 | 160300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20230816 | 160200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20230816 | 160100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20230816 | 160000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20230816 | 155900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20230816 | 155800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20230816 | 155700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20230816 | 155600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20230816 | 155500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20230816 | 155400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20230816 | 155300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20230816 | 155200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20230816 | 155100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 243 | 20230816 | 155000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20230816 | 154900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20230816 | 154800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20230816 | 154700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20230816 | 154600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20230816 | 154500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20230816 | 154400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 250 | 20230816 | 154300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 251 | 20230816 | 154200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 252 | 20230816 | 154100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 253 | 20230816 | 154000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 254 | 20230816 | 153900 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 255 | 20230816 | 153800 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 256 | 20230816 | 153700 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 257 | 20230816 | 153600 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 258 | 20230816 | 153500 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 259 | 20230816 | 153400 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 260 | 20230816 | 153300 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 261 | 20230816 | 153200 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 262 | 20230816 | 153100 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 263 | 20230816 | 153000 | 5152697150 | 34250 | 34250 | 34250 | 34250 | 3595 |
| 264 | 20230816 | 152900 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 265 | 20230816 | 152800 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 266 | 20230816 | 152700 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20230816 | 152600 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20230816 | 152500 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20230816 | 152400 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20230816 | 152300 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20230816 | 152200 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20230816 | 152100 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 273 | 20230816 | 152000 | 5029568400 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20230816 | 151900 | 5029568400 | 34300 | 34350 | 34350 | 34300 | 415 |
| 275 | 20230816 | 151800 | 5015316350 | 34350 | 34250 | 34350 | 34250 | 870 |
| 276 | 20230816 | 151700 | 4985462450 | 34300 | 34300 | 34300 | 34200 | 845 |
| 277 | 20230816 | 151600 | 4956501750 | 34250 | 34250 | 34250 | 34250 | 520 |
| 278 | 20230816 | 151500 | 4938691750 | 34250 | 34250 | 34300 | 34200 | 1073 |
| 279 | 20230816 | 151400 | 4901978850 | 34200 | 34250 | 34250 | 34200 | 1071 |
| 280 | 20230816 | 151300 | 4865317650 | 34200 | 34200 | 34250 | 34150 | 847 |
| 281 | 20230816 | 151200 | 4836349550 | 34250 | 34200 | 34250 | 34150 | 371 |
| 282 | 20230816 | 151100 | 4823661350 | 34200 | 34200 | 34250 | 34200 | 191 |
| 283 | 20230816 | 151000 | 4817122800 | 34200 | 34150 | 34250 | 34150 | 344 |
| 284 | 20230816 | 150900 | 4805362050 | 34150 | 34200 | 34200 | 34150 | 478 |
| 285 | 20230816 | 150800 | 4789024250 | 34200 | 34150 | 34200 | 34150 | 370 |
| 286 | 20230816 | 150700 | 4776377500 | 34150 | 34150 | 34250 | 34150 | 617 |
| 287 | 20230816 | 150600 | 4755281000 | 34200 | 34150 | 34250 | 34150 | 743 |
| 288 | 20230816 | 150500 | 4729869000 | 34150 | 34150 | 34200 | 34150 | 391 |
| 289 | 20230816 | 150400 | 4716505800 | 34150 | 34150 | 34250 | 34150 | 219 |
| 290 | 20230816 | 150300 | 4709024650 | 34200 | 34150 | 34200 | 34150 | 892 |
| 291 | 20230816 | 150200 | 4678550550 | 34150 | 34250 | 34300 | 34150 | 786 |
| 292 | 20230816 | 150100 | 4651633700 | 34250 | 34250 | 34300 | 34250 | 395 |
| 293 | 20230816 | 150000 | 4638104450 | 34250 | 34250 | 34300 | 34200 | 675 |
| 294 | 20230816 | 145900 | 4615012900 | 34250 | 34250 | 34350 | 34250 | 787 |
| 295 | 20230816 | 145800 | 4588052150 | 34250 | 34250 | 34350 | 34200 | 473 |
| 296 | 20230816 | 145700 | 4571860800 | 34250 | 34300 | 34350 | 34200 | 410 |
| 297 | 20230816 | 145600 | 4557806000 | 34300 | 34300 | 34300 | 34200 | 341 |
| 298 | 20230816 | 145500 | 4546125850 | 34250 | 34250 | 34350 | 34250 | 339 |
| 299 | 20230816 | 145400 | 4534499450 | 34250 | 34300 | 34350 | 34250 | 444 |
| 300 | 20230816 | 145300 | 4519278000 | 34300 | 34300 | 34350 | 34250 | 291 |
| 301 | 20230816 | 145200 | 4509293500 | 34300 | 34300 | 34300 | 34250 | 327 |
| 302 | 20230816 | 145100 | 4498081650 | 34300 | 34400 | 34400 | 34250 | 587 |
| 303 | 20230816 | 145000 | 4477938250 | 34400 | 34300 | 34400 | 34250 | 843 |
| 304 | 20230816 | 144900 | 4448978600 | 34250 | 34300 | 34300 | 34250 | 197 |
| 305 | 20230816 | 144800 | 4442221650 | 34300 | 34350 | 34400 | 34250 | 189 |
| 306 | 20230816 | 144700 | 4435731450 | 34400 | 34350 | 34400 | 34350 | 101 |
| 307 | 20230816 | 144600 | 4432257600 | 34400 | 34300 | 34400 | 34300 | 135 |
| 308 | 20230816 | 144500 | 4427617650 | 34300 | 34300 | 34400 | 34300 | 438 |
| 309 | 20230816 | 144400 | 4412565600 | 34300 | 34300 | 34350 | 34300 | 146 |
| 310 | 20230816 | 144300 | 4407553000 | 34300 | 34300 | 34350 | 34250 | 241 |
| 311 | 20230816 | 144200 | 4399283200 | 34300 | 34300 | 34350 | 34300 | 97 |
| 312 | 20230816 | 144100 | 4395952800 | 34350 | 34300 | 34350 | 34250 | 96 |
| 313 | 20230816 | 144000 | 4392659300 | 34300 | 34250 | 34300 | 34250 | 448 |
| 314 | 20230816 | 143900 | 4377313800 | 34300 | 34300 | 34300 | 34250 | 203 |
| 315 | 20230816 | 143800 | 4370360650 | 34350 | 34300 | 34350 | 34250 | 598 |
| 316 | 20230816 | 143700 | 4349848500 | 34300 | 34250 | 34300 | 34250 | 491 |
| 317 | 20230816 | 143600 | 4333007950 | 34300 | 34300 | 34300 | 34300 | 235 |
| 318 | 20230816 | 143500 | 4324947450 | 34300 | 34300 | 34350 | 34300 | 172 |
| 319 | 20230816 | 143400 | 4319047300 | 34300 | 34300 | 34300 | 34300 | 73 |
| 320 | 20230816 | 143300 | 4316543400 | 34300 | 34300 | 34350 | 34250 | 220 |
| 321 | 20230816 | 143200 | 4308997400 | 34300 | 34300 | 34300 | 34300 | 121 |
| 322 | 20230816 | 143100 | 4304847100 | 34300 | 34300 | 34300 | 34300 | 117 |
| 323 | 20230816 | 143000 | 4300834000 | 34300 | 34300 | 34350 | 34300 | 221 |
| 324 | 20230816 | 142900 | 4293252150 | 34300 | 34300 | 34350 | 34300 | 225 |
| 325 | 20230816 | 142800 | 4285534250 | 34300 | 34250 | 34350 | 34250 | 108 |
| 326 | 20230816 | 142700 | 4281828850 | 34250 | 34300 | 34350 | 34250 | 146 |
| 327 | 20230816 | 142600 | 4276819850 | 34300 | 34350 | 34350 | 34250 | 209 |
| 328 | 20230816 | 142500 | 4269646300 | 34350 | 34300 | 34350 | 34250 | 115 |
| 329 | 20230816 | 142400 | 4265703750 | 34250 | 34300 | 34350 | 34250 | 216 |
| 330 | 20230816 | 142300 | 4258296900 | 34300 | 34350 | 34350 | 34300 | 97 |
| 331 | 20230816 | 142200 | 4254968850 | 34350 | 34350 | 34350 | 34300 | 46 |
| 332 | 20230816 | 142100 | 4253388850 | 34400 | 34350 | 34400 | 34300 | 261 |
| 333 | 20230816 | 142000 | 4244425050 | 34300 | 34200 | 34350 | 34200 | 503 |
| 334 | 20230816 | 141900 | 4227170800 | 34200 | 34250 | 34300 | 34200 | 134 |
| 335 | 20230816 | 141800 | 4222579350 | 34250 | 34300 | 34350 | 34200 | 94 |
| 336 | 20230816 | 141700 | 4219355500 | 34300 | 34250 | 34300 | 34200 | 300 |
| 337 | 20230816 | 141600 | 4209078700 | 34250 | 34250 | 34350 | 34250 | 66 |
| 338 | 20230816 | 141500 | 4206815000 | 34250 | 34250 | 34350 | 34250 | 166 |
| 339 | 20230816 | 141400 | 4201122750 | 34250 | 34300 | 34300 | 34200 | 195 |
| 340 | 20230816 | 141300 | 4194442950 | 34250 | 34200 | 34300 | 34200 | 176 |
| 341 | 20230816 | 141200 | 4188415550 | 34250 | 34250 | 34350 | 34200 | 130 |
| 342 | 20230816 | 141100 | 4183960450 | 34200 | 34250 | 34250 | 34200 | 531 |
| 343 | 20230816 | 141000 | 4165782900 | 34250 | 34200 | 34300 | 34200 | 127 |
| 344 | 20230816 | 140900 | 4161429700 | 34250 | 34300 | 34350 | 34200 | 173 |
| 345 | 20230816 | 140800 | 4155499100 | 34250 | 34300 | 34350 | 34200 | 1819 |
| 346 | 20230816 | 140700 | 4093214450 | 34250 | 34300 | 34350 | 34250 | 781 |
| 347 | 20230816 | 140600 | 4066449600 | 34300 | 34300 | 34350 | 34300 | 271 |
| 348 | 20230816 | 140500 | 4057147900 | 34300 | 34300 | 34350 | 34250 | 113 |
| 349 | 20230816 | 140400 | 4053273550 | 34250 | 34250 | 34300 | 34250 | 223 |
| 350 | 20230816 | 140300 | 4045632300 | 34350 | 34250 | 34350 | 34250 | 387 |
| 351 | 20230816 | 140200 | 4032359750 | 34250 | 34300 | 34300 | 34250 | 70 |
| 352 | 20230816 | 140100 | 4029960550 | 34250 | 34300 | 34350 | 34250 | 281 |
| 353 | 20230816 | 140000 | 4020330500 | 34350 | 34250 | 34350 | 34250 | 173 |
| 354 | 20230816 | 135900 | 4014400000 | 34250 | 34250 | 34300 | 34250 | 64 |
| 355 | 20230816 | 135800 | 4012207850 | 34200 | 34200 | 34300 | 34150 | 107 |
| 356 | 20230816 | 135700 | 4008543250 | 34250 | 34150 | 34300 | 34150 | 254 |
| 357 | 20230816 | 135600 | 3999852950 | 34150 | 34200 | 34200 | 34150 | 205 |
| 358 | 20230816 | 135500 | 3992844750 | 34150 | 34200 | 34250 | 34150 | 531 |
| 359 | 20230816 | 135400 | 3974702400 | 34250 | 34200 | 34350 | 34200 | 231 |
| 360 | 20230816 | 135300 | 3966792250 | 34300 | 34250 | 34300 | 34200 | 539 |
| 361 | 20230816 | 135200 | 3948353250 | 34200 | 34350 | 34350 | 34200 | 224 |
| 362 | 20230816 | 135100 | 3940674950 | 34350 | 34250 | 34350 | 34250 | 12 |
| 363 | 20230816 | 135000 | 3940262950 | 34300 | 34250 | 34300 | 34250 | 355 |
| 364 | 20230816 | 134900 | 3928102950 | 34250 | 34300 | 34350 | 34250 | 135 |
| 365 | 20230816 | 134800 | 3923476450 | 34350 | 34250 | 34350 | 34250 | 27 |
| 366 | 20230816 | 134700 | 3922549700 | 34300 | 34350 | 34400 | 34300 | 245 |
| 367 | 20230816 | 134600 | 3914136650 | 34350 | 34300 | 34400 | 34300 | 68 |
| 368 | 20230816 | 134500 | 3911801950 | 34350 | 34250 | 34350 | 34250 | 121 |
| 369 | 20230816 | 134400 | 3907649900 | 34250 | 34300 | 34350 | 34250 | 180 |
| 370 | 20230816 | 134300 | 3901472000 | 34300 | 34300 | 34400 | 34200 | 100 |
| 371 | 20230816 | 134200 | 3898041450 | 34300 | 34250 | 34400 | 34250 | 60 |
| 372 | 20230816 | 134100 | 3895983200 | 34250 | 34300 | 34300 | 34250 | 281 |
| 373 | 20230816 | 134000 | 3886357250 | 34250 | 34300 | 34350 | 34200 | 50 |
| 374 | 20230816 | 133900 | 3884644300 | 34350 | 34250 | 34350 | 34200 | 148 |
| 375 | 20230816 | 133800 | 3879575150 | 34200 | 34300 | 34300 | 34200 | 188 |
| 376 | 20230816 | 133700 | 3873133500 | 34300 | 34250 | 34350 | 34250 | 96 |
| 377 | 20230816 | 133600 | 3869841100 | 34250 | 34300 | 34300 | 34250 | 274 |
| 378 | 20230816 | 133500 | 3860453800 | 34300 | 34350 | 34350 | 34300 | 286 |
| 379 | 20230816 | 133400 | 3850643350 | 34300 | 34300 | 34350 | 34300 | 112 |
| 380 | 20230816 | 133300 | 3846798700 | 34300 | 34350 | 34350 | 34300 | 131 |
| 381 | 20230816 | 133200 | 3842301850 | 34350 | 34350 | 34350 | 34300 | 252 |
| 382 | 20230816 | 133100 | 3833652350 | 34350 | 34350 | 34400 | 34350 | 86 |
| 383 | 20230816 | 133000 | 3830697500 | 34350 | 34350 | 34350 | 34350 | 104 |
| 384 | 20230816 | 132900 | 3827125100 | 34350 | 34350 | 34350 | 34300 | 183 |
| 385 | 20230816 | 132800 | 3820845900 | 34350 | 34350 | 34400 | 34350 | 84 |
| 386 | 20230816 | 132700 | 3817959800 | 34400 | 34400 | 34400 | 34350 | 93 |
| 387 | 20230816 | 132600 | 3814761500 | 34400 | 34400 | 34400 | 34300 | 126 |
| 388 | 20230816 | 132500 | 3810432700 | 34400 | 34350 | 34400 | 34350 | 198 |
| 389 | 20230816 | 132400 | 3803626050 | 34350 | 34350 | 34400 | 34350 | 212 |
| 390 | 20230816 | 132300 | 3796338000 | 34350 | 34350 | 34350 | 34300 | 429 |
| 391 | 20230816 | 132200 | 3781619950 | 34300 | 34350 | 34400 | 34300 | 125 |
| 392 | 20230816 | 132100 | 3777325550 | 34350 | 34400 | 34450 | 34300 | 671 |
| 393 | 20230816 | 132000 | 3754267800 | 34350 | 34400 | 34400 | 34350 | 96 |
| 394 | 20230816 | 131900 | 3750966550 | 34500 | 34400 | 34500 | 34350 | 227 |
| 395 | 20230816 | 131800 | 3743153050 | 34400 | 34400 | 34400 | 34400 | 101 |
| 396 | 20230816 | 131700 | 3739678650 | 34400 | 34400 | 34450 | 34350 | 187 |
| 397 | 20230816 | 131600 | 3733246650 | 34400 | 34350 | 34450 | 34350 | 102 |
| 398 | 20230816 | 131500 | 3729737400 | 34400 | 34400 | 34400 | 34400 | 63 |
| 399 | 20230816 | 131400 | 3727570200 | 34400 | 34300 | 34400 | 34300 | 62 |
| 400 | 20230816 | 131300 | 3725439800 | 34050 | 34400 | 34450 | 34050 | 4182 |
| 401 | 20230816 | 131200 | 3582535600 | 34400 | 34350 | 34400 | 34350 | 18 |
| 402 | 20230816 | 131100 | 3581916450 | 34350 | 34400 | 34400 | 34350 | 70 |
| 403 | 20230816 | 131000 | 3579510250 | 34450 | 34400 | 34450 | 34350 | 526 |
| 404 | 20230816 | 130900 | 3561421900 | 34400 | 34400 | 34400 | 34400 | 104 |
| 405 | 20230816 | 130800 | 3557844300 | 34400 | 34450 | 34450 | 34400 | 227 |
| 406 | 20230816 | 130700 | 3550034150 | 34500 | 34400 | 34500 | 34400 | 275 |
| 407 | 20230816 | 130600 | 3540572700 | 34450 | 34450 | 34450 | 34450 | 35 |
| 408 | 20230816 | 130500 | 3539366950 | 34450 | 34500 | 34500 | 34450 | 63 |
| 409 | 20230816 | 130400 | 3537196050 | 34450 | 34450 | 34450 | 34400 | 444 |
| 410 | 20230816 | 130300 | 3521907300 | 34450 | 34450 | 34450 | 34450 | 17 |
| 411 | 20230816 | 130200 | 3521321650 | 34450 | 34450 | 34500 | 34450 | 91 |
| 412 | 20230816 | 130100 | 3518186200 | 34450 | 34450 | 34500 | 34450 | 182 |
| 413 | 20230816 | 130000 | 3511914950 | 34450 | 34450 | 34500 | 34450 | 83 |
| 414 | 20230816 | 125900 | 3509055450 | 34450 | 34500 | 34500 | 34450 | 110 |
| 415 | 20230816 | 125800 | 3505264500 | 34450 | 34450 | 34450 | 34450 | 91 |
| 416 | 20230816 | 125700 | 3502129550 | 34450 | 34450 | 34450 | 34400 | 155 |
| 417 | 20230816 | 125600 | 3496790450 | 34450 | 34450 | 34500 | 34450 | 154 |
| 418 | 20230816 | 125500 | 3491484700 | 34450 | 34500 | 34500 | 34400 | 280 |
| 419 | 20230816 | 125400 | 3481839150 | 34500 | 34500 | 34550 | 34500 | 95 |
| 420 | 20230816 | 125300 | 3478560700 | 34500 | 34500 | 34500 | 34400 | 200 |
| 421 | 20230816 | 125200 | 3471663250 | 34500 | 34500 | 34500 | 34450 | 83 |
| 422 | 20230816 | 125100 | 3468801200 | 34500 | 34500 | 34500 | 34500 | 120 |
| 423 | 20230816 | 125000 | 3464661200 | 34500 | 34500 | 34550 | 34450 | 162 |
| 424 | 20230816 | 124900 | 3459075750 | 34500 | 34450 | 34500 | 34450 | 355 |
| 425 | 20230816 | 124800 | 3446840050 | 34500 | 34550 | 34550 | 34500 | 145 |
| 426 | 20230816 | 124700 | 3441836550 | 34550 | 34500 | 34550 | 34500 | 17 |
| 427 | 20230816 | 124600 | 3441249450 | 34500 | 34500 | 34500 | 34450 | 202 |
| 428 | 20230816 | 124500 | 3434287750 | 34550 | 34500 | 34700 | 34450 | 580 |
| 429 | 20230816 | 124400 | 3414224800 | 34500 | 34550 | 34550 | 34500 | 107 |
| 430 | 20230816 | 124300 | 3410531800 | 34450 | 34500 | 34500 | 34450 | 173 |
| 431 | 20230816 | 124200 | 3404566500 | 34500 | 34500 | 34500 | 34500 | 312 |
| 432 | 20230816 | 124100 | 3393802500 | 34550 | 34500 | 34550 | 34500 | 67 |
| 433 | 20230816 | 124000 | 3391489350 | 34500 | 34500 | 34550 | 34450 | 117 |
| 434 | 20230816 | 123900 | 3387453050 | 34450 | 34500 | 34500 | 34450 | 91 |
| 435 | 20230816 | 123800 | 3384314150 | 34450 | 34550 | 34550 | 34450 | 108 |
| 436 | 20230816 | 123700 | 3380587600 | 34500 | 34450 | 34550 | 34450 | 889 |
| 437 | 20230816 | 123600 | 3349949850 | 34450 | 34500 | 34500 | 34450 | 126 |
| 438 | 20230816 | 123500 | 3345605400 | 34450 | 34500 | 34550 | 34450 | 58 |
| 439 | 20230816 | 123400 | 3343604050 | 34500 | 34500 | 34500 | 34450 | 82 |
| 440 | 20230816 | 123300 | 3340777000 | 34450 | 34500 | 34550 | 34450 | 399 |
| 441 | 20230816 | 123200 | 3327012850 | 34500 | 34550 | 34550 | 34500 | 110 |
| 442 | 20230816 | 123100 | 3323217350 | 34500 | 34500 | 34550 | 34450 | 117 |
| 443 | 20230816 | 123000 | 3319180500 | 34500 | 34500 | 34500 | 34450 | 82 |
| 444 | 20230816 | 122900 | 3316351950 | 34500 | 34450 | 34500 | 34450 | 95 |
| 445 | 20230816 | 122800 | 3313074700 | 34450 | 34450 | 34450 | 34450 | 179 |
| 446 | 20230816 | 122700 | 3306908150 | 34450 | 34450 | 34450 | 34450 | 104 |
| 447 | 20230816 | 122600 | 3303325350 | 34500 | 34450 | 34500 | 34450 | 15 |
| 448 | 20230816 | 122500 | 3302808150 | 34500 | 34500 | 34500 | 34450 | 152 |
| 449 | 20230816 | 122400 | 3297571650 | 34500 | 34500 | 34500 | 34450 | 344 |
| 450 | 20230816 | 122300 | 3285719350 | 34450 | 34450 | 34450 | 34450 | 117 |
| 451 | 20230816 | 122200 | 3281688700 | 34450 | 34500 | 34500 | 34450 | 41 |
| 452 | 20230816 | 122100 | 3280274250 | 34500 | 34500 | 34500 | 34450 | 227 |
| 453 | 20230816 | 122000 | 3272450900 | 34500 | 34500 | 34550 | 34450 | 146 |
| 454 | 20230816 | 121900 | 3267416350 | 34500 | 34450 | 34500 | 34450 | 59 |
| 455 | 20230816 | 121800 | 3265381450 | 34450 | 34550 | 34550 | 34450 | 154 |
| 456 | 20230816 | 121700 | 3260071250 | 34500 | 34500 | 34500 | 34450 | 331 |
| 457 | 20230816 | 121600 | 3248654250 | 34500 | 34500 | 34550 | 34500 | 272 |
| 458 | 20230816 | 121500 | 3239270200 | 34550 | 34550 | 34550 | 34550 | 57 |
| 459 | 20230816 | 121400 | 3237300850 | 34550 | 34500 | 34550 | 34500 | 331 |
| 460 | 20230816 | 121300 | 3225871650 | 34500 | 34450 | 34500 | 34450 | 188 |
| 461 | 20230816 | 121200 | 3219388900 | 34500 | 34500 | 34550 | 34500 | 131 |
| 462 | 20230816 | 121100 | 3214868850 | 34500 | 34550 | 34550 | 34500 | 93 |
| 463 | 20230816 | 121000 | 3211659300 | 34500 | 34500 | 34500 | 34500 | 39 |
| 464 | 20230816 | 120900 | 3210313800 | 34500 | 34500 | 34550 | 34500 | 376 |
| 465 | 20230816 | 120800 | 3197328100 | 34500 | 34550 | 34550 | 34500 | 183 |
| 466 | 20230816 | 120700 | 3191011750 | 34550 | 34500 | 34550 | 34450 | 74 |
| 467 | 20230816 | 120600 | 3188461250 | 34500 | 34450 | 34500 | 34450 | 95 |
| 468 | 20230816 | 120500 | 3185185000 | 34450 | 34500 | 34500 | 34450 | 112 |
| 469 | 20230816 | 120400 | 3181324800 | 34450 | 34500 | 34500 | 34450 | 79 |
| 470 | 20230816 | 120300 | 3178602400 | 34450 | 34450 | 34500 | 34450 | 125 |
| 471 | 20230816 | 120200 | 3174292150 | 34450 | 34450 | 34500 | 34450 | 115 |
| 472 | 20230816 | 120100 | 3170328700 | 34450 | 34450 | 34500 | 34400 | 100 |
| 473 | 20230816 | 120000 | 3166882000 | 34400 | 34450 | 34500 | 34400 | 84 |
| 474 | 20230816 | 115900 | 3163987650 | 34450 | 34450 | 34450 | 34450 | 280 |
| 475 | 20230816 | 115800 | 3154341650 | 34450 | 34500 | 34500 | 34400 | 124 |
| 476 | 20230816 | 115700 | 3150068050 | 34500 | 34450 | 34500 | 34400 | 117 |
| 477 | 20230816 | 115600 | 3146038900 | 34450 | 34500 | 34500 | 34400 | 101 |
| 478 | 20230816 | 115500 | 3142559000 | 34450 | 34450 | 34450 | 34450 | 65 |
| 479 | 20230816 | 115400 | 3140319750 | 34500 | 34450 | 34500 | 34400 | 282 |
| 480 | 20230816 | 115300 | 3130614050 | 34450 | 34450 | 34500 | 34450 | 21 |
| 481 | 20230816 | 115200 | 3129890500 | 34450 | 34450 | 34500 | 34400 | 118 |
| 482 | 20230816 | 115100 | 3125824800 | 34450 | 34400 | 34450 | 34400 | 257 |
| 483 | 20230816 | 115000 | 3116982450 | 34400 | 34400 | 34400 | 34400 | 71 |
| 484 | 20230816 | 114900 | 3114540050 | 34400 | 34500 | 34500 | 34400 | 35 |
| 485 | 20230816 | 114800 | 3113335550 | 34500 | 34500 | 34500 | 34400 | 229 |
| 486 | 20230816 | 114700 | 3105449350 | 34500 | 34450 | 34500 | 34450 | 569 |
| 487 | 20230816 | 114600 | 3085843350 | 34450 | 34500 | 34550 | 34450 | 401 |
| 488 | 20230816 | 114500 | 3072021400 | 34550 | 34600 | 34650 | 34500 | 1328 |
| 489 | 20230816 | 114400 | 3026150800 | 34600 | 34650 | 34650 | 34600 | 725 |
| 490 | 20230816 | 114300 | 3001053650 | 34650 | 34650 | 34650 | 34650 | 55 |
| 491 | 20230816 | 114200 | 2999147900 | 34750 | 34650 | 34750 | 34650 | 57 |
| 492 | 20230816 | 114100 | 2997170400 | 34650 | 34650 | 34700 | 34650 | 49 |
| 493 | 20230816 | 114000 | 2995470700 | 34700 | 34750 | 34750 | 34650 | 333 |
| 494 | 20230816 | 113900 | 2983925350 | 34650 | 34700 | 34700 | 34650 | 65 |
| 495 | 20230816 | 113800 | 2981672100 | 34650 | 34750 | 34750 | 34650 | 154 |
| 496 | 20230816 | 113700 | 2976327550 | 34700 | 34700 | 34750 | 34700 | 240 |
| 497 | 20230816 | 113600 | 2967999300 | 34700 | 34650 | 34700 | 34650 | 190 |
| 498 | 20230816 | 113500 | 2961411400 | 34650 | 34650 | 34700 | 34600 | 392 |
| 499 | 20230816 | 113400 | 2947827350 | 34650 | 34600 | 34700 | 34600 | 248 |
| 500 | 20230816 | 113300 | 2939236050 | 34700 | 34600 | 34750 | 34600 | 36 |
| 501 | 20230816 | 113200 | 2937989700 | 34700 | 34750 | 34800 | 34600 | 235 |
| 502 | 20230816 | 113100 | 2929843100 | 34750 | 34750 | 34800 | 34700 | 172 |
| 503 | 20230816 | 113000 | 2923868050 | 34800 | 34700 | 34800 | 34700 | 147 |
| 504 | 20230816 | 112900 | 2918761250 | 34750 | 34700 | 34750 | 34700 | 167 |
| 505 | 20230816 | 112800 | 2912966200 | 34750 | 34750 | 34800 | 34750 | 362 |
| 506 | 20230816 | 112700 | 2900384750 | 34750 | 34750 | 34800 | 34750 | 68 |
| 507 | 20230816 | 112600 | 2898021700 | 34800 | 34800 | 34800 | 34700 | 236 |
| 508 | 20230816 | 112500 | 2889829650 | 34750 | 34750 | 34800 | 34750 | 89 |
| 509 | 20230816 | 112400 | 2886735000 | 34750 | 34750 | 34800 | 34750 | 263 |
| 510 | 20230816 | 112300 | 2877591700 | 34750 | 34750 | 34800 | 34700 | 232 |
| 511 | 20230816 | 112200 | 2869535000 | 34800 | 34850 | 34850 | 34800 | 302 |
| 512 | 20230816 | 112100 | 2859023700 | 34800 | 34850 | 34850 | 34800 | 87 |
| 513 | 20230816 | 112000 | 2855994600 | 34850 | 34850 | 34850 | 34850 | 377 |
| 514 | 20230816 | 111900 | 2842856150 | 34850 | 34850 | 34850 | 34800 | 394 |
| 515 | 20230816 | 111800 | 2829126750 | 34850 | 34750 | 34850 | 34750 | 697 |
| 516 | 20230816 | 111700 | 2804871750 | 34750 | 34650 | 34750 | 34650 | 208 |
| 517 | 20230816 | 111600 | 2797649200 | 34650 | 34700 | 34750 | 34650 | 254 |
| 518 | 20230816 | 111500 | 2788838650 | 34700 | 34700 | 34700 | 34650 | 60 |
| 519 | 20230816 | 111400 | 2786756700 | 34650 | 34700 | 34750 | 34650 | 189 |
| 520 | 20230816 | 111300 | 2780200650 | 34700 | 34700 | 34750 | 34700 | 245 |
| 521 | 20230816 | 111200 | 2771698550 | 34750 | 34650 | 34750 | 34650 | 322 |
| 522 | 20230816 | 111100 | 2760525750 | 34650 | 34700 | 34700 | 34600 | 1075 |
| 523 | 20230816 | 111000 | 2723314850 | 34700 | 34700 | 34700 | 34650 | 186 |
| 524 | 20230816 | 110900 | 2716867450 | 34750 | 34650 | 34750 | 34650 | 174 |
| 525 | 20230816 | 110800 | 2710833000 | 34650 | 34700 | 34700 | 34650 | 429 |
| 526 | 20230816 | 110700 | 2695952050 | 34700 | 34700 | 34700 | 34650 | 1944 |
| 527 | 20230816 | 110600 | 2628576400 | 34700 | 34700 | 34700 | 34650 | 112 |
| 528 | 20230816 | 110500 | 2624694300 | 34700 | 34700 | 34700 | 34700 | 55 |
| 529 | 20230816 | 110400 | 2622785800 | 34700 | 34700 | 34700 | 34700 | 394 |
| 530 | 20230816 | 110300 | 2609114000 | 34700 | 34700 | 34700 | 34700 | 421 |
| 531 | 20230816 | 110200 | 2594505300 | 34700 | 34750 | 34750 | 34700 | 57 |
| 532 | 20230816 | 110100 | 2592526400 | 34700 | 34750 | 34750 | 34700 | 330 |
| 533 | 20230816 | 110000 | 2581062800 | 34750 | 34750 | 34800 | 34750 | 174 |
| 534 | 20230816 | 105900 | 2575016250 | 34750 | 34800 | 34800 | 34750 | 46 |
| 535 | 20230816 | 105800 | 2573416750 | 34800 | 34800 | 34800 | 34750 | 246 |
| 536 | 20230816 | 105700 | 2564861450 | 34800 | 34850 | 34850 | 34800 | 111 |
| 537 | 20230816 | 105600 | 2560995250 | 34850 | 34850 | 34850 | 34800 | 416 |
| 538 | 20230816 | 105500 | 2546500300 | 34800 | 34750 | 34800 | 34750 | 197 |
| 539 | 20230816 | 105400 | 2539650600 | 34750 | 34750 | 34750 | 34750 | 89 |
| 540 | 20230816 | 105300 | 2536557850 | 34750 | 34800 | 34900 | 34750 | 678 |
| 541 | 20230816 | 105200 | 2512982750 | 34800 | 34850 | 34850 | 34800 | 1295 |
| 542 | 20230816 | 105100 | 2467913000 | 34850 | 34850 | 34850 | 34800 | 287 |
| 543 | 20230816 | 105000 | 2457911100 | 34850 | 34750 | 34900 | 34750 | 132 |
| 544 | 20230816 | 104900 | 2453311300 | 34750 | 34750 | 34950 | 34700 | 57 |
| 545 | 20230816 | 104800 | 2451329100 | 34750 | 34700 | 34950 | 34700 | 1593 |
| 546 | 20230816 | 104700 | 2395734900 | 34750 | 34650 | 34800 | 34650 | 1370 |
| 547 | 20230816 | 104600 | 2348139550 | 34600 | 34600 | 34600 | 34600 | 76 |
| 548 | 20230816 | 104500 | 2345509950 | 34600 | 34600 | 34600 | 34550 | 384 |
| 549 | 20230816 | 104400 | 2332230700 | 34550 | 34600 | 34600 | 34550 | 144 |
| 550 | 20230816 | 104300 | 2327253050 | 34550 | 34550 | 34600 | 34550 | 197 |
| 551 | 20230816 | 104200 | 2320443700 | 34550 | 34550 | 34600 | 34550 | 46 |
| 552 | 20230816 | 104100 | 2318853200 | 34550 | 34600 | 34650 | 34550 | 298 |
| 553 | 20230816 | 104000 | 2308554050 | 34600 | 34550 | 34600 | 34550 | 202 |
| 554 | 20230816 | 103900 | 2301570400 | 34550 | 34650 | 34650 | 34550 | 276 |
| 555 | 20230816 | 103800 | 2292027950 | 34600 | 34600 | 34600 | 34600 | 98 |
| 556 | 20230816 | 103700 | 2288637150 | 34550 | 34550 | 34600 | 34550 | 58 |
| 557 | 20230816 | 103600 | 2286633050 | 34550 | 34600 | 34650 | 34500 | 283 |
| 558 | 20230816 | 103500 | 2276854700 | 34600 | 34600 | 34650 | 34550 | 371 |
| 559 | 20230816 | 103400 | 2264017750 | 34600 | 34600 | 34650 | 34500 | 153 |
| 560 | 20230816 | 103300 | 2258729500 | 34600 | 34550 | 34650 | 34450 | 263 |
| 561 | 20230816 | 103200 | 2249632300 | 34350 | 34450 | 34650 | 34300 | 2425 |
| 562 | 20230816 | 103100 | 2166101450 | 34350 | 34400 | 34450 | 34350 | 110 |
| 563 | 20230816 | 103000 | 2162320550 | 34450 | 34350 | 34450 | 34350 | 547 |
| 564 | 20230816 | 102900 | 2143517500 | 34400 | 34450 | 34450 | 34350 | 423 |
| 565 | 20230816 | 102800 | 2128972600 | 34450 | 34450 | 34450 | 34400 | 171 |
| 566 | 20230816 | 102700 | 2123086200 | 34450 | 34400 | 34500 | 34400 | 629 |
| 567 | 20230816 | 102600 | 2101425000 | 34400 | 34400 | 34500 | 34400 | 115 |
| 568 | 20230816 | 102500 | 2097464950 | 34400 | 34400 | 34500 | 34400 | 264 |
| 569 | 20230816 | 102400 | 2088377000 | 34450 | 34450 | 34500 | 34450 | 544 |
| 570 | 20230816 | 102300 | 2069630750 | 34450 | 34600 | 34600 | 34450 | 179 |
| 571 | 20230816 | 102200 | 2063457400 | 34500 | 34350 | 34550 | 34350 | 922 |
| 572 | 20230816 | 102100 | 2031646350 | 34400 | 34350 | 34450 | 34350 | 816 |
| 573 | 20230816 | 102000 | 2003583700 | 34300 | 34300 | 34350 | 34250 | 434 |
| 574 | 20230816 | 101900 | 1988685150 | 34300 | 34300 | 34350 | 34250 | 494 |
| 575 | 20230816 | 101800 | 1971755500 | 34300 | 34300 | 34350 | 34300 | 203 |
| 576 | 20230816 | 101700 | 1964792500 | 34300 | 34300 | 34350 | 34300 | 307 |
| 577 | 20230816 | 101600 | 1954260900 | 34300 | 34300 | 34400 | 34300 | 1206 |
| 578 | 20230816 | 101500 | 1912892150 | 34350 | 34300 | 34400 | 34250 | 548 |
| 579 | 20230816 | 101400 | 1894100000 | 34250 | 34300 | 34300 | 34250 | 199 |
| 580 | 20230816 | 101300 | 1887281500 | 34250 | 34250 | 34300 | 34250 | 229 |
| 581 | 20230816 | 101200 | 1879436200 | 34250 | 34300 | 34300 | 34250 | 222 |
| 582 | 20230816 | 101100 | 1871828450 | 34300 | 34350 | 34350 | 34250 | 512 |
| 583 | 20230816 | 101000 | 1854252650 | 34350 | 34300 | 34350 | 34250 | 436 |
| 584 | 20230816 | 100900 | 1839308600 | 34250 | 34250 | 34300 | 34250 | 231 |
| 585 | 20230816 | 100800 | 1831386700 | 34250 | 34300 | 34300 | 34200 | 534 |
| 586 | 20230816 | 100700 | 1813075250 | 34350 | 34350 | 34350 | 34250 | 565 |
| 587 | 20230816 | 100600 | 1793689450 | 34350 | 34300 | 34350 | 34250 | 616 |
| 588 | 20230816 | 100500 | 1772552400 | 34350 | 34300 | 34350 | 34300 | 108 |
| 589 | 20230816 | 100400 | 1768847050 | 34300 | 34300 | 34300 | 34300 | 208 |
| 590 | 20230816 | 100300 | 1761712650 | 34300 | 34300 | 34400 | 34300 | 275 |
| 591 | 20230816 | 100200 | 1752279350 | 34250 | 34350 | 34350 | 34250 | 282 |
| 592 | 20230816 | 100100 | 1742603450 | 34350 | 34250 | 34350 | 34250 | 455 |
| 593 | 20230816 | 100000 | 1727004950 | 34200 | 34250 | 34300 | 34200 | 113 |
| 594 | 20230816 | 095900 | 1723136600 | 34250 | 34200 | 34250 | 34200 | 293 |
| 595 | 20230816 | 095800 | 1713111450 | 34200 | 34250 | 34300 | 34200 | 264 |
| 596 | 20230816 | 095700 | 1704070650 | 34300 | 34300 | 34300 | 34250 | 244 |
| 597 | 20230816 | 095600 | 1695713100 | 34250 | 34300 | 34350 | 34250 | 832 |
| 598 | 20230816 | 095500 | 1667186650 | 34300 | 34300 | 34350 | 34250 | 721 |
| 599 | 20230816 | 095400 | 1642432000 | 34300 | 34250 | 34300 | 34250 | 473 |
| 600 | 20230816 | 095300 | 1626216900 | 34250 | 34300 | 34300 | 34250 | 179 |
| 601 | 20230816 | 095200 | 1620078000 | 34250 | 34250 | 34350 | 34150 | 2855 |
| 602 | 20230816 | 095100 | 1522171950 | 34250 | 34200 | 34250 | 34150 | 620 |
| 603 | 20230816 | 095000 | 1500990800 | 34200 | 34200 | 34250 | 34150 | 189 |
| 604 | 20230816 | 094900 | 1494530100 | 34200 | 34150 | 34250 | 34100 | 221 |
| 605 | 20230816 | 094800 | 1486982000 | 34150 | 34200 | 34250 | 34150 | 546 |
| 606 | 20230816 | 094700 | 1468324250 | 34200 | 34150 | 34250 | 34150 | 304 |
| 607 | 20230816 | 094600 | 1457933350 | 34150 | 34200 | 34250 | 34150 | 184 |
| 608 | 20230816 | 094500 | 1451645900 | 34150 | 34200 | 34250 | 34150 | 1338 |
| 609 | 20230816 | 094400 | 1405891650 | 34150 | 34150 | 34200 | 34150 | 204 |
| 610 | 20230816 | 094300 | 1398925000 | 34150 | 34150 | 34200 | 34150 | 223 |
| 611 | 20230816 | 094200 | 1391309350 | 34150 | 34200 | 34200 | 34150 | 224 |
| 612 | 20230816 | 094100 | 1383657400 | 34150 | 34150 | 34150 | 34150 | 197 |
| 613 | 20230816 | 094000 | 1376929850 | 34150 | 34200 | 34200 | 34150 | 99 |
| 614 | 20230816 | 093900 | 1373548400 | 34150 | 34200 | 34250 | 34150 | 1139 |
| 615 | 20230816 | 093800 | 1334598550 | 34250 | 34200 | 34250 | 34200 | 688 |
| 616 | 20230816 | 093700 | 1311068650 | 34200 | 34200 | 34250 | 34200 | 208 |
| 617 | 20230816 | 093600 | 1303951600 | 34200 | 34200 | 34250 | 34200 | 477 |
| 618 | 20230816 | 093500 | 1287635800 | 34200 | 34250 | 34250 | 34200 | 255 |
| 619 | 20230816 | 093400 | 1278909150 | 34250 | 34250 | 34250 | 34200 | 477 |
| 620 | 20230816 | 093300 | 1262575350 | 34250 | 34200 | 34250 | 34150 | 834 |
| 621 | 20230816 | 093200 | 1234056250 | 34200 | 34150 | 34200 | 34100 | 178 |
| 622 | 20230816 | 093100 | 1227984050 | 34050 | 34100 | 34150 | 34050 | 424 |
| 623 | 20230816 | 093000 | 1213535000 | 34050 | 34100 | 34150 | 34050 | 791 |
| 624 | 20230816 | 092900 | 1186553600 | 34100 | 34100 | 34100 | 34050 | 191 |
| 625 | 20230816 | 092800 | 1180043100 | 34100 | 34100 | 34100 | 34050 | 939 |
| 626 | 20230816 | 092700 | 1148032950 | 34100 | 34100 | 34150 | 34050 | 957 |
| 627 | 20230816 | 092600 | 1115422600 | 34100 | 34100 | 34150 | 34100 | 269 |
| 628 | 20230816 | 092500 | 1106246050 | 34100 | 34050 | 34100 | 34050 | 1146 |
| 629 | 20230816 | 092400 | 1067170650 | 34050 | 34100 | 34100 | 34050 | 557 |
| 630 | 20230816 | 092300 | 1048197800 | 34050 | 34050 | 34100 | 34050 | 586 |
| 631 | 20230816 | 092200 | 1028221400 | 34050 | 34050 | 34100 | 34050 | 754 |
| 632 | 20230816 | 092100 | 1002537800 | 34050 | 34100 | 34100 | 34050 | 650 |
| 633 | 20230816 | 092000 | 980399400 | 34100 | 34050 | 34200 | 34050 | 228 |
| 634 | 20230816 | 091900 | 972628650 | 34050 | 34150 | 34200 | 34050 | 442 |
| 635 | 20230816 | 091800 | 957537050 | 34150 | 34150 | 34250 | 34100 | 802 |
| 636 | 20230816 | 091700 | 930102200 | 34150 | 34000 | 34150 | 33950 | 4655 |
| 637 | 20230816 | 091600 | 771620950 | 34000 | 34000 | 34050 | 34000 | 790 |
| 638 | 20230816 | 091500 | 744760900 | 34000 | 34050 | 34050 | 34000 | 894 |
| 639 | 20230816 | 091400 | 714331300 | 34050 | 34050 | 34100 | 34050 | 521 |
| 640 | 20230816 | 091300 | 696585300 | 34050 | 34000 | 34100 | 33950 | 1339 |
| 641 | 20230816 | 091200 | 651060950 | 34100 | 34100 | 34150 | 34000 | 5559 |
| 642 | 20230816 | 091100 | 461821950 | 34100 | 34150 | 34200 | 34100 | 1179 |
| 643 | 20230816 | 091000 | 421604250 | 34100 | 34050 | 34150 | 34050 | 289 |
| 644 | 20230816 | 090900 | 411753900 | 34100 | 34050 | 34100 | 34000 | 894 |
| 645 | 20230816 | 090800 | 381312000 | 34050 | 34300 | 34300 | 34000 | 3226 |
| 646 | 20230816 | 090700 | 271092700 | 34250 | 34350 | 34350 | 34250 | 362 |
| 647 | 20230816 | 090600 | 258678200 | 34350 | 34400 | 34400 | 34300 | 1105 |
| 648 | 20230816 | 090500 | 220705950 | 34400 | 34500 | 34550 | 34400 | 564 |
| 649 | 20230816 | 090400 | 201273450 | 34500 | 34550 | 34600 | 34450 | 350 |
| 650 | 20230816 | 090300 | 189186250 | 34550 | 34450 | 34550 | 34450 | 596 |
| 651 | 20230816 | 090200 | 168624900 | 34400 | 34500 | 34500 | 34300 | 776 |
| 652 | 20230816 | 090100 | 141980550 | 34500 | 34750 | 34750 | 34500 | 1816 |
| 653 | 20230816 | 090000 | 79057800 | 34800 | 34900 | 34950 | 34700 | 2066 |