36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 201600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 3 | 20230816 | 201500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230816 | 201400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230816 | 201300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230816 | 201200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230816 | 201100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230816 | 201000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230816 | 200900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230816 | 200800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230816 | 200700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230816 | 200600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230816 | 200500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230816 | 200400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230816 | 200300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230816 | 200200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230816 | 200100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230816 | 200000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230816 | 195900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230816 | 195800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230816 | 195700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230816 | 195600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230816 | 195500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230816 | 195400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230816 | 195300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230816 | 195200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230816 | 195100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230816 | 195000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230816 | 194900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230816 | 194800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230816 | 194700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230816 | 194600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 33 | 20230816 | 194500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230816 | 194400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230816 | 194300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230816 | 194200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230816 | 194100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230816 | 194000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230816 | 193900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230816 | 193800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230816 | 193700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230816 | 193600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230816 | 193500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230816 | 193400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230816 | 193300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230816 | 193200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230816 | 193100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230816 | 193000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230816 | 192900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230816 | 192800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230816 | 192700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230816 | 192600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230816 | 192500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230816 | 192400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230816 | 192300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230816 | 192200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230816 | 192100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230816 | 192000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230816 | 191900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230816 | 191800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230816 | 191700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230816 | 191600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 63 | 20230816 | 191500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230816 | 191400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230816 | 191300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230816 | 191200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230816 | 191100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230816 | 191000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230816 | 190900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230816 | 190800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230816 | 190700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230816 | 190600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230816 | 190500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230816 | 190400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230816 | 190300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230816 | 190200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230816 | 190100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230816 | 190000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230816 | 185900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230816 | 185800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230816 | 185700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230816 | 185600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230816 | 185500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230816 | 185400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230816 | 185300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230816 | 185200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230816 | 185100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230816 | 185000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230816 | 184900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230816 | 184800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230816 | 184700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230816 | 184600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 93 | 20230816 | 184500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230816 | 184400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230816 | 184300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230816 | 184200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230816 | 184100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230816 | 184000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230816 | 183900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230816 | 183800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230816 | 183700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230816 | 183600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230816 | 183500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230816 | 183400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230816 | 183300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230816 | 183200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230816 | 183100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230816 | 183000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230816 | 182900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230816 | 182800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230816 | 182700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230816 | 182600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230816 | 182500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230816 | 182400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230816 | 182300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230816 | 182200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230816 | 182100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230816 | 182000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230816 | 181900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230816 | 181800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230816 | 181700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230816 | 181600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 123 | 20230816 | 181500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230816 | 181400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230816 | 181300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230816 | 181200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230816 | 181100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230816 | 181000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230816 | 180900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230816 | 180800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230816 | 180700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230816 | 180600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230816 | 180500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230816 | 180400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230816 | 180300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230816 | 180200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230816 | 180100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230816 | 180000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230816 | 175900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230816 | 175800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230816 | 175700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230816 | 175600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230816 | 175500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230816 | 175400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230816 | 175300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230816 | 175200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230816 | 175100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230816 | 175000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230816 | 174900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230816 | 174800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230816 | 174700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230816 | 174600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 153 | 20230816 | 174500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230816 | 174400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230816 | 174300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230816 | 174200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230816 | 174100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230816 | 174000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230816 | 173900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230816 | 173800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230816 | 173700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230816 | 173600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230816 | 173500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230816 | 173400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230816 | 173300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230816 | 173200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230816 | 173100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230816 | 173000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230816 | 172900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230816 | 172800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230816 | 172700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230816 | 172600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230816 | 172500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230816 | 172400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230816 | 172300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230816 | 172200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230816 | 172100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230816 | 172000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230816 | 171900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230816 | 171800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230816 | 171700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230816 | 171600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 183 | 20230816 | 171500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230816 | 171400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230816 | 171300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230816 | 171200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230816 | 171100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230816 | 171000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230816 | 170900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230816 | 170800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230816 | 170700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230816 | 170600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230816 | 170500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230816 | 170400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230816 | 170300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230816 | 170200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230816 | 170100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230816 | 170000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230816 | 165900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230816 | 165800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230816 | 165700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230816 | 165600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230816 | 165500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230816 | 165400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230816 | 165300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230816 | 165200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230816 | 165100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230816 | 165000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230816 | 164900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230816 | 164800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230816 | 164700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230816 | 164600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 213 | 20230816 | 164500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230816 | 164400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230816 | 164300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230816 | 164200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230816 | 164100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230816 | 164000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230816 | 163900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230816 | 163800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230816 | 163700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230816 | 163600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230816 | 163500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230816 | 163400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230816 | 163300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230816 | 163200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230816 | 163100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230816 | 163000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230816 | 162900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230816 | 162800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230816 | 162700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230816 | 162600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20230816 | 162500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20230816 | 162400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20230816 | 162300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20230816 | 162200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20230816 | 162100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20230816 | 162000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20230816 | 161900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20230816 | 161800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20230816 | 161700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20230816 | 161600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 243 | 20230816 | 161500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20230816 | 161400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20230816 | 161300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20230816 | 161200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20230816 | 161100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20230816 | 161000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20230816 | 160900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20230816 | 160800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20230816 | 160700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20230816 | 160600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20230816 | 160500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20230816 | 160400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20230816 | 160300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20230816 | 160200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20230816 | 160100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20230816 | 160000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20230816 | 155900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20230816 | 155800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20230816 | 155700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20230816 | 155600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20230816 | 155500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20230816 | 155400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20230816 | 155300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20230816 | 155200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20230816 | 155100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20230816 | 155000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20230816 | 154900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20230816 | 154800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20230816 | 154700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20230816 | 154600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 273 | 20230816 | 154500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20230816 | 154400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20230816 | 154300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20230816 | 154200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20230816 | 154100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20230816 | 154000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20230816 | 153900 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20230816 | 153800 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20230816 | 153700 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20230816 | 153600 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20230816 | 153500 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20230816 | 153400 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20230816 | 153300 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20230816 | 153200 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20230816 | 153100 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20230816 | 153000 | 7604869150 | 43500 | 43500 | 43500 | 43500 | 1809 |
| 289 | 20230816 | 152900 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20230816 | 152800 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20230816 | 152700 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20230816 | 152600 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20230816 | 152500 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20230816 | 152400 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20230816 | 152300 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20230816 | 152200 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20230816 | 152100 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20230816 | 152000 | 7526177650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20230816 | 151900 | 7526177650 | 43500 | 43550 | 43550 | 43500 | 212 |
| 300 | 20230816 | 151800 | 7516953150 | 43550 | 43500 | 43550 | 43450 | 227 |
| 301 | 20230816 | 151700 | 7507079500 | 43500 | 43400 | 43500 | 43400 | 200 |
| 302 | 20230816 | 151600 | 7498394600 | 43400 | 43550 | 43550 | 43350 | 558 |
| 303 | 20230816 | 151500 | 7474133650 | 43500 | 43400 | 43500 | 43400 | 493 |
| 304 | 20230816 | 151400 | 7452698250 | 43450 | 43450 | 43450 | 43400 | 245 |
| 305 | 20230816 | 151300 | 7442055800 | 43400 | 43400 | 43450 | 43400 | 65 |
| 306 | 20230816 | 151200 | 7439233550 | 43400 | 43400 | 43450 | 43400 | 237 |
| 307 | 20230816 | 151100 | 7428947600 | 43400 | 43500 | 43500 | 43400 | 402 |
| 308 | 20230816 | 151000 | 7411463150 | 43500 | 43550 | 43600 | 43350 | 545 |
| 309 | 20230816 | 150900 | 7387749750 | 43550 | 43500 | 43550 | 43350 | 972 |
| 310 | 20230816 | 150800 | 7345460950 | 43500 | 43250 | 43500 | 43250 | 1771 |
| 311 | 20230816 | 150700 | 7268665600 | 43300 | 43250 | 43300 | 43250 | 191 |
| 312 | 20230816 | 150600 | 7260404250 | 43250 | 43350 | 43350 | 43250 | 887 |
| 313 | 20230816 | 150500 | 7222000150 | 43350 | 43350 | 43400 | 43350 | 66 |
| 314 | 20230816 | 150400 | 7219138750 | 43350 | 43350 | 43400 | 43350 | 96 |
| 315 | 20230816 | 150300 | 7214977050 | 43350 | 43450 | 43450 | 43350 | 896 |
| 316 | 20230816 | 150200 | 7176059550 | 43450 | 43500 | 43550 | 43450 | 246 |
| 317 | 20230816 | 150100 | 7165361700 | 43500 | 43450 | 43550 | 43450 | 272 |
| 318 | 20230816 | 150000 | 7153525950 | 43450 | 43550 | 43600 | 43450 | 95 |
| 319 | 20230816 | 145900 | 7149389300 | 43550 | 43600 | 43600 | 43500 | 855 |
| 320 | 20230816 | 145800 | 7112178550 | 43550 | 43550 | 43600 | 43550 | 557 |
| 321 | 20230816 | 145700 | 7087918550 | 43600 | 43600 | 43650 | 43550 | 473 |
| 322 | 20230816 | 145600 | 7067281150 | 43600 | 43600 | 43650 | 43600 | 209 |
| 323 | 20230816 | 145500 | 7058165850 | 43600 | 43550 | 43600 | 43550 | 363 |
| 324 | 20230816 | 145400 | 7042341500 | 43550 | 43600 | 43600 | 43500 | 410 |
| 325 | 20230816 | 145300 | 7024479400 | 43600 | 43650 | 43650 | 43550 | 717 |
| 326 | 20230816 | 145200 | 6993235350 | 43600 | 43650 | 43650 | 43600 | 453 |
| 327 | 20230816 | 145100 | 6973465500 | 43650 | 43550 | 43700 | 43550 | 356 |
| 328 | 20230816 | 145000 | 6957936900 | 43600 | 43600 | 43600 | 43500 | 269 |
| 329 | 20230816 | 144900 | 6946209800 | 43550 | 43600 | 43600 | 43450 | 768 |
| 330 | 20230816 | 144800 | 6912779400 | 43600 | 43600 | 43650 | 43550 | 671 |
| 331 | 20230816 | 144700 | 6883522000 | 43600 | 43550 | 43650 | 43550 | 115 |
| 332 | 20230816 | 144600 | 6878510750 | 43550 | 43550 | 43650 | 43550 | 465 |
| 333 | 20230816 | 144500 | 6858219900 | 43550 | 43550 | 43600 | 43550 | 114 |
| 334 | 20230816 | 144400 | 6853251550 | 43600 | 43550 | 43650 | 43500 | 520 |
| 335 | 20230816 | 144300 | 6830590250 | 43500 | 43550 | 43600 | 43500 | 259 |
| 336 | 20230816 | 144200 | 6819311700 | 43550 | 43600 | 43600 | 43500 | 390 |
| 337 | 20230816 | 144100 | 6802326850 | 43600 | 43500 | 43600 | 43500 | 259 |
| 338 | 20230816 | 144000 | 6791039500 | 43550 | 43600 | 43600 | 43500 | 210 |
| 339 | 20230816 | 143900 | 6781892650 | 43600 | 43550 | 43600 | 43550 | 249 |
| 340 | 20230816 | 143800 | 6771038700 | 43550 | 43600 | 43650 | 43500 | 375 |
| 341 | 20230816 | 143700 | 6754713600 | 43600 | 43600 | 43700 | 43600 | 557 |
| 342 | 20230816 | 143600 | 6730405200 | 43600 | 43650 | 43650 | 43600 | 169 |
| 343 | 20230816 | 143500 | 6723032850 | 43650 | 43700 | 43700 | 43550 | 591 |
| 344 | 20230816 | 143400 | 6697247600 | 43650 | 43700 | 43700 | 43650 | 86 |
| 345 | 20230816 | 143300 | 6693490800 | 43650 | 43650 | 43650 | 43600 | 218 |
| 346 | 20230816 | 143200 | 6683976500 | 43600 | 43750 | 43750 | 43600 | 618 |
| 347 | 20230816 | 143100 | 6656975600 | 43750 | 43750 | 43750 | 43700 | 279 |
| 348 | 20230816 | 143000 | 6644771750 | 43750 | 43700 | 43750 | 43700 | 277 |
| 349 | 20230816 | 142900 | 6632655550 | 43700 | 43750 | 43750 | 43700 | 89 |
| 350 | 20230816 | 142800 | 6628763350 | 43750 | 43700 | 43750 | 43650 | 182 |
| 351 | 20230816 | 142700 | 6620807100 | 43700 | 43750 | 43750 | 43650 | 251 |
| 352 | 20230816 | 142600 | 6609837300 | 43750 | 43700 | 43750 | 43700 | 230 |
| 353 | 20230816 | 142500 | 6599779150 | 43750 | 43750 | 43800 | 43750 | 575 |
| 354 | 20230816 | 142400 | 6574621550 | 43750 | 43650 | 43750 | 43650 | 419 |
| 355 | 20230816 | 142300 | 6556312550 | 43650 | 43650 | 43700 | 43650 | 91 |
| 356 | 20230816 | 142200 | 6552336700 | 43700 | 43700 | 43700 | 43650 | 180 |
| 357 | 20230816 | 142100 | 6544471650 | 43700 | 43700 | 43700 | 43650 | 94 |
| 358 | 20230816 | 142000 | 6540365500 | 43650 | 43650 | 43700 | 43600 | 282 |
| 359 | 20230816 | 141900 | 6528051000 | 43600 | 43650 | 43700 | 43600 | 289 |
| 360 | 20230816 | 141800 | 6515433350 | 43650 | 43700 | 43700 | 43600 | 248 |
| 361 | 20230816 | 141700 | 6504609250 | 43700 | 43600 | 43700 | 43600 | 318 |
| 362 | 20230816 | 141600 | 6490726450 | 43600 | 43700 | 43700 | 43600 | 245 |
| 363 | 20230816 | 141500 | 6480025750 | 43650 | 43700 | 43750 | 43650 | 330 |
| 364 | 20230816 | 141400 | 6465604300 | 43700 | 43650 | 43700 | 43600 | 270 |
| 365 | 20230816 | 141300 | 6453818150 | 43650 | 43650 | 43650 | 43600 | 123 |
| 366 | 20230816 | 141200 | 6448449900 | 43650 | 43600 | 43650 | 43600 | 191 |
| 367 | 20230816 | 141100 | 6440121150 | 43600 | 43500 | 43600 | 43500 | 253 |
| 368 | 20230816 | 141000 | 6429099800 | 43550 | 43500 | 43550 | 43450 | 424 |
| 369 | 20230816 | 140900 | 6410657250 | 43500 | 43600 | 43600 | 43500 | 343 |
| 370 | 20230816 | 140800 | 6395719600 | 43600 | 43650 | 43650 | 43600 | 710 |
| 371 | 20230816 | 140700 | 6364751600 | 43650 | 43600 | 43650 | 43550 | 201 |
| 372 | 20230816 | 140600 | 6355988650 | 43550 | 43550 | 43600 | 43550 | 120 |
| 373 | 20230816 | 140500 | 6350761600 | 43550 | 43450 | 43550 | 43450 | 202 |
| 374 | 20230816 | 140400 | 6341975750 | 43450 | 43450 | 43500 | 43450 | 125 |
| 375 | 20230816 | 140300 | 6336539050 | 43450 | 43550 | 43600 | 43450 | 1050 |
| 376 | 20230816 | 140200 | 6290844000 | 43550 | 43600 | 43650 | 43550 | 247 |
| 377 | 20230816 | 140100 | 6280069000 | 43650 | 43650 | 43650 | 43550 | 214 |
| 378 | 20230816 | 140000 | 6270736900 | 43600 | 43600 | 43650 | 43600 | 468 |
| 379 | 20230816 | 135900 | 6250316200 | 43600 | 43650 | 43650 | 43600 | 53 |
| 380 | 20230816 | 135800 | 6248003600 | 43650 | 43550 | 43650 | 43550 | 303 |
| 381 | 20230816 | 135700 | 6234789050 | 43600 | 43600 | 43600 | 43550 | 228 |
| 382 | 20230816 | 135600 | 6224849450 | 43550 | 43550 | 43600 | 43550 | 125 |
| 383 | 20230816 | 135500 | 6219401200 | 43550 | 43650 | 43650 | 43500 | 885 |
| 384 | 20230816 | 135400 | 6180826550 | 43650 | 43500 | 43650 | 43500 | 537 |
| 385 | 20230816 | 135300 | 6157415950 | 43550 | 43550 | 43550 | 43500 | 242 |
| 386 | 20230816 | 135200 | 6146877800 | 43550 | 43550 | 43550 | 43500 | 237 |
| 387 | 20230816 | 135100 | 6136566850 | 43550 | 43550 | 43550 | 43500 | 163 |
| 388 | 20230816 | 135000 | 6129469850 | 43500 | 43500 | 43550 | 43500 | 136 |
| 389 | 20230816 | 134900 | 6123553200 | 43500 | 43550 | 43600 | 43500 | 252 |
| 390 | 20230816 | 134800 | 6112578750 | 43600 | 43550 | 43600 | 43550 | 306 |
| 391 | 20230816 | 134700 | 6099250800 | 43550 | 43550 | 43600 | 43550 | 232 |
| 392 | 20230816 | 134600 | 6089142600 | 43550 | 43550 | 43600 | 43550 | 266 |
| 393 | 20230816 | 134500 | 6077552450 | 43600 | 43550 | 43600 | 43550 | 39 |
| 394 | 20230816 | 134400 | 6075852800 | 43550 | 43600 | 43600 | 43550 | 136 |
| 395 | 20230816 | 134300 | 6069925050 | 43550 | 43600 | 43600 | 43550 | 51 |
| 396 | 20230816 | 134200 | 6067702600 | 43600 | 43550 | 43600 | 43550 | 220 |
| 397 | 20230816 | 134100 | 6058116500 | 43550 | 43750 | 43800 | 43550 | 1643 |
| 398 | 20230816 | 134000 | 5986297600 | 43750 | 43750 | 43800 | 43750 | 201 |
| 399 | 20230816 | 133900 | 5977499000 | 43750 | 43750 | 43800 | 43750 | 40 |
| 400 | 20230816 | 133800 | 5975747700 | 43800 | 43750 | 43800 | 43750 | 137 |
| 401 | 20230816 | 133700 | 5969748100 | 43800 | 43800 | 43800 | 43750 | 69 |
| 402 | 20230816 | 133600 | 5966726850 | 43800 | 43850 | 43850 | 43750 | 287 |
| 403 | 20230816 | 133500 | 5954161250 | 43850 | 43850 | 43850 | 43800 | 732 |
| 404 | 20230816 | 133400 | 5922094700 | 43850 | 43850 | 43850 | 43800 | 835 |
| 405 | 20230816 | 133300 | 5885487200 | 43850 | 43900 | 43900 | 43850 | 280 |
| 406 | 20230816 | 133200 | 5873203650 | 43850 | 43950 | 43950 | 43850 | 699 |
| 407 | 20230816 | 133100 | 5842516600 | 43900 | 43950 | 44000 | 43900 | 907 |
| 408 | 20230816 | 133000 | 5802653800 | 43950 | 43950 | 44000 | 43950 | 102 |
| 409 | 20230816 | 132900 | 5798170000 | 44000 | 44000 | 44000 | 43950 | 196 |
| 410 | 20230816 | 132800 | 5789551500 | 44000 | 44000 | 44000 | 43950 | 44 |
| 411 | 20230816 | 132700 | 5787616050 | 44000 | 44000 | 44000 | 43950 | 266 |
| 412 | 20230816 | 132600 | 5775915100 | 44000 | 43900 | 44000 | 43900 | 1029 |
| 413 | 20230816 | 132500 | 5730691000 | 43900 | 43900 | 43950 | 43900 | 228 |
| 414 | 20230816 | 132400 | 5720677050 | 43900 | 43900 | 43900 | 43850 | 334 |
| 415 | 20230816 | 132300 | 5706014600 | 43900 | 43850 | 43900 | 43850 | 115 |
| 416 | 20230816 | 132200 | 5700966800 | 43900 | 43900 | 43900 | 43850 | 248 |
| 417 | 20230816 | 132100 | 5690079950 | 43850 | 43900 | 43900 | 43850 | 156 |
| 418 | 20230816 | 132000 | 5683234700 | 43850 | 43900 | 43900 | 43850 | 278 |
| 419 | 20230816 | 131900 | 5671031000 | 43900 | 43900 | 43900 | 43850 | 179 |
| 420 | 20230816 | 131800 | 5663174600 | 43900 | 43850 | 43900 | 43850 | 195 |
| 421 | 20230816 | 131700 | 5654615100 | 43850 | 43900 | 43900 | 43850 | 168 |
| 422 | 20230816 | 131600 | 5647241350 | 43900 | 43900 | 43900 | 43850 | 343 |
| 423 | 20230816 | 131500 | 5632185400 | 43850 | 43850 | 43900 | 43850 | 14 |
| 424 | 20230816 | 131400 | 5631571150 | 43900 | 43900 | 43900 | 43850 | 101 |
| 425 | 20230816 | 131300 | 5627138050 | 43900 | 43850 | 43900 | 43850 | 46 |
| 426 | 20230816 | 131200 | 5625119600 | 43900 | 43850 | 43900 | 43850 | 610 |
| 427 | 20230816 | 131100 | 5598366450 | 43900 | 43850 | 43900 | 43850 | 185 |
| 428 | 20230816 | 131000 | 5590245550 | 43900 | 43900 | 43900 | 43850 | 117 |
| 429 | 20230816 | 130900 | 5585114050 | 43900 | 43900 | 43900 | 43850 | 98 |
| 430 | 20230816 | 130800 | 5580812250 | 43900 | 43900 | 43900 | 43900 | 35 |
| 431 | 20230816 | 130700 | 5579275750 | 43850 | 43900 | 43900 | 43850 | 92 |
| 432 | 20230816 | 130600 | 5575237400 | 43900 | 43900 | 43950 | 43900 | 524 |
| 433 | 20230816 | 130500 | 5552233300 | 43900 | 43950 | 43950 | 43900 | 111 |
| 434 | 20230816 | 130400 | 5547355000 | 43950 | 43900 | 43950 | 43900 | 99 |
| 435 | 20230816 | 130300 | 5543006050 | 43900 | 43900 | 43950 | 43900 | 115 |
| 436 | 20230816 | 130200 | 5537953200 | 43950 | 44000 | 44000 | 43950 | 80 |
| 437 | 20230816 | 130100 | 5534436350 | 43950 | 44000 | 44000 | 43900 | 1758 |
| 438 | 20230816 | 130000 | 5457186000 | 44000 | 44000 | 44000 | 43950 | 297 |
| 439 | 20230816 | 125900 | 5444119000 | 43950 | 44000 | 44000 | 43950 | 155 |
| 440 | 20230816 | 125800 | 5437304950 | 44000 | 44000 | 44000 | 43950 | 290 |
| 441 | 20230816 | 125700 | 5424545050 | 44000 | 44000 | 44000 | 43950 | 304 |
| 442 | 20230816 | 125600 | 5411169900 | 43950 | 44000 | 44000 | 43950 | 88 |
| 443 | 20230816 | 125500 | 5407298400 | 44000 | 44000 | 44000 | 43950 | 289 |
| 444 | 20230816 | 125400 | 5394582450 | 44000 | 44000 | 44000 | 43950 | 199 |
| 445 | 20230816 | 125300 | 5385826900 | 44000 | 43900 | 44000 | 43900 | 1174 |
| 446 | 20230816 | 125200 | 5334214150 | 43900 | 43950 | 43950 | 43900 | 110 |
| 447 | 20230816 | 125100 | 5329381300 | 43950 | 43950 | 43950 | 43900 | 39 |
| 448 | 20230816 | 125000 | 5327667850 | 43900 | 43950 | 43950 | 43900 | 103 |
| 449 | 20230816 | 124900 | 5323143350 | 43900 | 43900 | 43950 | 43900 | 130 |
| 450 | 20230816 | 124800 | 5317434400 | 43950 | 43950 | 43950 | 43900 | 310 |
| 451 | 20230816 | 124700 | 5303823700 | 43950 | 43950 | 43950 | 43900 | 58 |
| 452 | 20230816 | 124600 | 5301275400 | 43900 | 43900 | 43950 | 43900 | 775 |
| 453 | 20230816 | 124500 | 5267214600 | 43900 | 43950 | 43950 | 43900 | 56 |
| 454 | 20230816 | 124400 | 5264753700 | 43950 | 43900 | 43950 | 43900 | 80 |
| 455 | 20230816 | 124300 | 5261240600 | 43950 | 43900 | 43950 | 43900 | 51 |
| 456 | 20230816 | 124200 | 5259000050 | 43900 | 43950 | 43950 | 43900 | 447 |
| 457 | 20230816 | 124100 | 5239373050 | 43900 | 43950 | 43950 | 43900 | 566 |
| 458 | 20230816 | 124000 | 5214524450 | 43950 | 43950 | 43950 | 43900 | 49 |
| 459 | 20230816 | 123900 | 5212371250 | 43950 | 43900 | 44000 | 43900 | 1950 |
| 460 | 20230816 | 123800 | 5126668500 | 43900 | 43900 | 43900 | 43900 | 152 |
| 461 | 20230816 | 123700 | 5119995700 | 43850 | 43900 | 43900 | 43850 | 179 |
| 462 | 20230816 | 123600 | 5112145250 | 43900 | 43900 | 43900 | 43900 | 357 |
| 463 | 20230816 | 123500 | 5096472950 | 43850 | 43850 | 43900 | 43850 | 84 |
| 464 | 20230816 | 123400 | 5092785800 | 43900 | 43850 | 43900 | 43850 | 179 |
| 465 | 20230816 | 123300 | 5084927800 | 43850 | 43900 | 43900 | 43850 | 253 |
| 466 | 20230816 | 123200 | 5073827000 | 43900 | 43800 | 43900 | 43800 | 1616 |
| 467 | 20230816 | 123100 | 5002940950 | 43800 | 43800 | 43800 | 43750 | 424 |
| 468 | 20230816 | 123000 | 4984370100 | 43800 | 43800 | 43800 | 43750 | 213 |
| 469 | 20230816 | 122900 | 4975041050 | 43800 | 43750 | 43800 | 43750 | 31 |
| 470 | 20230816 | 122800 | 4973683550 | 43750 | 43800 | 43800 | 43750 | 148 |
| 471 | 20230816 | 122700 | 4967207950 | 43800 | 43750 | 43800 | 43750 | 101 |
| 472 | 20230816 | 122600 | 4962785050 | 43750 | 43700 | 43750 | 43700 | 490 |
| 473 | 20230816 | 122500 | 4941347650 | 43750 | 43750 | 43750 | 43700 | 201 |
| 474 | 20230816 | 122400 | 4932555200 | 43750 | 43750 | 43750 | 43700 | 61 |
| 475 | 20230816 | 122300 | 4929886550 | 43750 | 43750 | 43750 | 43700 | 74 |
| 476 | 20230816 | 122200 | 4926649500 | 43750 | 43700 | 43750 | 43700 | 55 |
| 477 | 20230816 | 122100 | 4924243600 | 43700 | 43750 | 43750 | 43700 | 244 |
| 478 | 20230816 | 122000 | 4913568850 | 43750 | 43700 | 43750 | 43700 | 43 |
| 479 | 20230816 | 121900 | 4911687950 | 43750 | 43750 | 43750 | 43700 | 112 |
| 480 | 20230816 | 121800 | 4906789000 | 43750 | 43750 | 43750 | 43700 | 80 |
| 481 | 20230816 | 121700 | 4903290000 | 43700 | 43750 | 43750 | 43700 | 23 |
| 482 | 20230816 | 121600 | 4902284350 | 43700 | 43750 | 43800 | 43700 | 598 |
| 483 | 20230816 | 121500 | 4876121300 | 43800 | 43800 | 43800 | 43750 | 374 |
| 484 | 20230816 | 121400 | 4859758100 | 43800 | 43800 | 43800 | 43750 | 34 |
| 485 | 20230816 | 121300 | 4858268950 | 43750 | 43800 | 43800 | 43750 | 73 |
| 486 | 20230816 | 121200 | 4855073600 | 43800 | 43800 | 43800 | 43750 | 42 |
| 487 | 20230816 | 121100 | 4853234150 | 43750 | 43800 | 43800 | 43750 | 201 |
| 488 | 20230816 | 121000 | 4844436200 | 43800 | 43800 | 43800 | 43750 | 88 |
| 489 | 20230816 | 120900 | 4840584850 | 43800 | 43800 | 43800 | 43800 | 45 |
| 490 | 20230816 | 120800 | 4838613850 | 43750 | 43800 | 43800 | 43750 | 58 |
| 491 | 20230816 | 120700 | 4836073850 | 43800 | 43800 | 43850 | 43800 | 306 |
| 492 | 20230816 | 120600 | 4822671000 | 43800 | 43750 | 43800 | 43750 | 1206 |
| 493 | 20230816 | 120500 | 4769848350 | 43800 | 43700 | 43800 | 43700 | 362 |
| 494 | 20230816 | 120400 | 4754002250 | 43750 | 43750 | 43750 | 43700 | 21 |
| 495 | 20230816 | 120300 | 4753083550 | 43750 | 43750 | 43750 | 43700 | 152 |
| 496 | 20230816 | 120200 | 4746436700 | 43700 | 43700 | 43700 | 43650 | 17 |
| 497 | 20230816 | 120100 | 4745693850 | 43650 | 43700 | 43700 | 43650 | 409 |
| 498 | 20230816 | 120000 | 4727821500 | 43650 | 43450 | 43700 | 43450 | 1725 |
| 499 | 20230816 | 115900 | 4652734600 | 43500 | 43500 | 43500 | 43450 | 149 |
| 500 | 20230816 | 115800 | 4646255650 | 43500 | 43500 | 43500 | 43450 | 59 |
| 501 | 20230816 | 115700 | 4643689500 | 43500 | 43450 | 43500 | 43400 | 450 |
| 502 | 20230816 | 115600 | 4624136900 | 43450 | 43450 | 43450 | 43400 | 140 |
| 503 | 20230816 | 115500 | 4618055250 | 43450 | 43350 | 43450 | 43350 | 69 |
| 504 | 20230816 | 115400 | 4615059900 | 43400 | 43400 | 43450 | 43350 | 288 |
| 505 | 20230816 | 115300 | 4602567650 | 43400 | 43400 | 43450 | 43350 | 453 |
| 506 | 20230816 | 115200 | 4582908300 | 43400 | 43450 | 43500 | 43400 | 770 |
| 507 | 20230816 | 115100 | 4549467250 | 43450 | 43600 | 43600 | 43450 | 561 |
| 508 | 20230816 | 115000 | 4525045150 | 43550 | 43550 | 43600 | 43550 | 237 |
| 509 | 20230816 | 114900 | 4514721400 | 43550 | 43600 | 43600 | 43550 | 175 |
| 510 | 20230816 | 114800 | 4507097650 | 43600 | 43650 | 43650 | 43600 | 493 |
| 511 | 20230816 | 114700 | 4485601200 | 43650 | 43600 | 43650 | 43600 | 62 |
| 512 | 20230816 | 114600 | 4482895450 | 43650 | 43650 | 43650 | 43600 | 46 |
| 513 | 20230816 | 114500 | 4480888350 | 43600 | 43650 | 43700 | 43600 | 441 |
| 514 | 20230816 | 114400 | 4461634650 | 43700 | 43650 | 43750 | 43650 | 724 |
| 515 | 20230816 | 114300 | 4429995650 | 43650 | 43650 | 43650 | 43600 | 309 |
| 516 | 20230816 | 114200 | 4416508500 | 43650 | 43650 | 43650 | 43600 | 53 |
| 517 | 20230816 | 114100 | 4414195100 | 43600 | 43600 | 43650 | 43600 | 35 |
| 518 | 20230816 | 114000 | 4412668500 | 43650 | 43650 | 43650 | 43600 | 61 |
| 519 | 20230816 | 113900 | 4410006250 | 43650 | 43650 | 43650 | 43600 | 29 |
| 520 | 20230816 | 113800 | 4408740750 | 43650 | 43650 | 43650 | 43600 | 112 |
| 521 | 20230816 | 113700 | 4403853800 | 43600 | 43600 | 43650 | 43600 | 53 |
| 522 | 20230816 | 113600 | 4401540750 | 43650 | 43700 | 43700 | 43650 | 664 |
| 523 | 20230816 | 113500 | 4372525400 | 43700 | 43600 | 43700 | 43600 | 152 |
| 524 | 20230816 | 113400 | 4365889550 | 43650 | 43650 | 43650 | 43600 | 66 |
| 525 | 20230816 | 113300 | 4363009100 | 43650 | 43600 | 43650 | 43600 | 121 |
| 526 | 20230816 | 113200 | 4357730200 | 43650 | 43600 | 43650 | 43600 | 53 |
| 527 | 20230816 | 113100 | 4355417300 | 43650 | 43600 | 43650 | 43600 | 48 |
| 528 | 20230816 | 113000 | 4353322500 | 43650 | 43700 | 43700 | 43650 | 112 |
| 529 | 20230816 | 112900 | 4348433000 | 43700 | 43650 | 43750 | 43600 | 524 |
| 530 | 20230816 | 112800 | 4325541800 | 43600 | 43650 | 43650 | 43600 | 25 |
| 531 | 20230816 | 112700 | 4324450600 | 43600 | 43650 | 43650 | 43600 | 20 |
| 532 | 20230816 | 112600 | 4323577900 | 43650 | 43600 | 43650 | 43600 | 96 |
| 533 | 20230816 | 112500 | 4319390900 | 43650 | 43650 | 43650 | 43600 | 124 |
| 534 | 20230816 | 112400 | 4313980350 | 43600 | 43650 | 43650 | 43550 | 89 |
| 535 | 20230816 | 112300 | 4310100200 | 43600 | 43600 | 43650 | 43600 | 193 |
| 536 | 20230816 | 112200 | 4301684850 | 43600 | 43700 | 43700 | 43600 | 331 |
| 537 | 20230816 | 112100 | 4287235450 | 43750 | 43750 | 43750 | 43700 | 155 |
| 538 | 20230816 | 112000 | 4280458950 | 43750 | 43850 | 43850 | 43750 | 561 |
| 539 | 20230816 | 111900 | 4255877100 | 43900 | 43900 | 43900 | 43900 | 135 |
| 540 | 20230816 | 111800 | 4249950600 | 43950 | 43800 | 43950 | 43800 | 638 |
| 541 | 20230816 | 111700 | 4221978550 | 43800 | 43800 | 43800 | 43750 | 89 |
| 542 | 20230816 | 111600 | 4218080700 | 43800 | 43800 | 43800 | 43750 | 26 |
| 543 | 20230816 | 111500 | 4216941950 | 43750 | 43750 | 43800 | 43750 | 105 |
| 544 | 20230816 | 111400 | 4212347750 | 43750 | 43750 | 43800 | 43750 | 421 |
| 545 | 20230816 | 111300 | 4193925750 | 43800 | 43850 | 43850 | 43750 | 185 |
| 546 | 20230816 | 111200 | 4185821800 | 43850 | 43850 | 43850 | 43800 | 271 |
| 547 | 20230816 | 111100 | 4173938900 | 43800 | 43800 | 43850 | 43800 | 33 |
| 548 | 20230816 | 111000 | 4172492100 | 43850 | 43800 | 43850 | 43750 | 626 |
| 549 | 20230816 | 110900 | 4145057300 | 43750 | 43800 | 43800 | 43750 | 134 |
| 550 | 20230816 | 110800 | 4139191400 | 43800 | 43750 | 43800 | 43750 | 230 |
| 551 | 20230816 | 110700 | 4129117650 | 43800 | 43800 | 43800 | 43750 | 67 |
| 552 | 20230816 | 110600 | 4126184100 | 43800 | 43750 | 43800 | 43750 | 123 |
| 553 | 20230816 | 110500 | 4120797650 | 43750 | 43900 | 43900 | 43750 | 349 |
| 554 | 20230816 | 110400 | 4105493900 | 43900 | 44000 | 44000 | 43900 | 736 |
| 555 | 20230816 | 110300 | 4073153200 | 43950 | 44000 | 44000 | 43950 | 60 |
| 556 | 20230816 | 110200 | 4070513500 | 44000 | 44000 | 44000 | 43950 | 56 |
| 557 | 20230816 | 110100 | 4068050950 | 44000 | 44050 | 44050 | 43950 | 276 |
| 558 | 20230816 | 110000 | 4055906350 | 44050 | 43950 | 44100 | 43950 | 913 |
| 559 | 20230816 | 105900 | 4015712900 | 43950 | 43900 | 43950 | 43900 | 359 |
| 560 | 20230816 | 105800 | 3999943600 | 43900 | 44050 | 44100 | 43850 | 712 |
| 561 | 20230816 | 105700 | 3968616950 | 44100 | 44200 | 44250 | 44000 | 1055 |
| 562 | 20230816 | 105600 | 3922065450 | 44200 | 44250 | 44300 | 44200 | 683 |
| 563 | 20230816 | 105500 | 3891840450 | 44250 | 44200 | 44300 | 44150 | 2100 |
| 564 | 20230816 | 105400 | 3798945300 | 44200 | 44150 | 44200 | 44100 | 1484 |
| 565 | 20230816 | 105300 | 3733424650 | 44100 | 44000 | 44150 | 44000 | 3107 |
| 566 | 20230816 | 105200 | 3596498150 | 44000 | 44000 | 44050 | 43950 | 5682 |
| 567 | 20230816 | 105100 | 3346489400 | 44000 | 43850 | 44000 | 43850 | 2511 |
| 568 | 20230816 | 105000 | 3236126300 | 43900 | 43900 | 43950 | 43800 | 1738 |
| 569 | 20230816 | 104900 | 3159911300 | 43950 | 43900 | 43950 | 43900 | 450 |
| 570 | 20230816 | 104800 | 3140155200 | 43900 | 43950 | 43950 | 43850 | 1343 |
| 571 | 20230816 | 104700 | 3081192450 | 43950 | 43950 | 43950 | 43900 | 389 |
| 572 | 20230816 | 104600 | 3064108400 | 43900 | 43900 | 43950 | 43900 | 221 |
| 573 | 20230816 | 104500 | 3054399250 | 43950 | 43950 | 43950 | 43900 | 233 |
| 574 | 20230816 | 104400 | 3044159900 | 43950 | 43950 | 43950 | 43900 | 218 |
| 575 | 20230816 | 104300 | 3034579150 | 43950 | 43900 | 43950 | 43900 | 143 |
| 576 | 20230816 | 104200 | 3028295950 | 43950 | 43900 | 43950 | 43850 | 1618 |
| 577 | 20230816 | 104100 | 2957258950 | 43900 | 43800 | 43900 | 43750 | 1487 |
| 578 | 20230816 | 104000 | 2892051700 | 43800 | 43800 | 43800 | 43750 | 1119 |
| 579 | 20230816 | 103900 | 2843040100 | 43800 | 43750 | 43800 | 43750 | 76 |
| 580 | 20230816 | 103800 | 2839712250 | 43800 | 43800 | 43800 | 43750 | 89 |
| 581 | 20230816 | 103700 | 2835814400 | 43800 | 43800 | 43800 | 43750 | 243 |
| 582 | 20230816 | 103600 | 2825174500 | 43800 | 43750 | 43800 | 43750 | 212 |
| 583 | 20230816 | 103500 | 2815889250 | 43750 | 43750 | 43800 | 43700 | 677 |
| 584 | 20230816 | 103400 | 2786269350 | 43750 | 43750 | 43750 | 43750 | 62 |
| 585 | 20230816 | 103300 | 2783556850 | 43750 | 43700 | 43750 | 43700 | 422 |
| 586 | 20230816 | 103200 | 2765111300 | 43700 | 43700 | 43700 | 43650 | 362 |
| 587 | 20230816 | 103100 | 2749292100 | 43700 | 43700 | 43700 | 43650 | 92 |
| 588 | 20230816 | 103000 | 2745273150 | 43700 | 43650 | 43700 | 43650 | 1399 |
| 589 | 20230816 | 102900 | 2684177900 | 43600 | 43650 | 43650 | 43600 | 51 |
| 590 | 20230816 | 102800 | 2681952050 | 43650 | 43600 | 43650 | 43600 | 122 |
| 591 | 20230816 | 102700 | 2676627750 | 43650 | 43600 | 43650 | 43600 | 381 |
| 592 | 20230816 | 102600 | 2660016000 | 43550 | 43600 | 43600 | 43550 | 106 |
| 593 | 20230816 | 102500 | 2655395700 | 43550 | 43600 | 43600 | 43550 | 178 |
| 594 | 20230816 | 102400 | 2647641850 | 43550 | 43600 | 43600 | 43550 | 377 |
| 595 | 20230816 | 102300 | 2631220000 | 43600 | 43600 | 43600 | 43550 | 104 |
| 596 | 20230816 | 102200 | 2626685950 | 43600 | 43450 | 43600 | 43450 | 2795 |
| 597 | 20230816 | 102100 | 2505121950 | 43450 | 43450 | 43450 | 43400 | 154 |
| 598 | 20230816 | 102000 | 2498436400 | 43400 | 43450 | 43450 | 43400 | 196 |
| 599 | 20230816 | 101900 | 2489920250 | 43450 | 43500 | 43500 | 43400 | 1066 |
| 600 | 20230816 | 101800 | 2443577800 | 43450 | 43500 | 43500 | 43450 | 134 |
| 601 | 20230816 | 101700 | 2437751950 | 43500 | 43450 | 43500 | 43450 | 217 |
| 602 | 20230816 | 101600 | 2428319250 | 43450 | 43400 | 43450 | 43400 | 98 |
| 603 | 20230816 | 101500 | 2424062200 | 43450 | 43600 | 43600 | 43400 | 447 |
| 604 | 20230816 | 101400 | 2404615400 | 43550 | 43600 | 43600 | 43550 | 549 |
| 605 | 20230816 | 101300 | 2380702300 | 43600 | 43600 | 43650 | 43550 | 386 |
| 606 | 20230816 | 101200 | 2363874950 | 43650 | 43550 | 43650 | 43550 | 1358 |
| 607 | 20230816 | 101100 | 2304687600 | 43550 | 43550 | 43550 | 43500 | 171 |
| 608 | 20230816 | 101000 | 2297245800 | 43550 | 43500 | 43550 | 43450 | 245 |
| 609 | 20230816 | 100900 | 2286590550 | 43500 | 43600 | 43600 | 43500 | 330 |
| 610 | 20230816 | 100800 | 2272221350 | 43600 | 43500 | 43650 | 43500 | 2164 |
| 611 | 20230816 | 100700 | 2178023350 | 43450 | 43350 | 43500 | 43350 | 170 |
| 612 | 20230816 | 100600 | 2170642050 | 43400 | 43400 | 43400 | 43350 | 186 |
| 613 | 20230816 | 100500 | 2162571300 | 43400 | 43450 | 43450 | 43350 | 216 |
| 614 | 20230816 | 100400 | 2153197600 | 43450 | 43500 | 43500 | 43450 | 177 |
| 615 | 20230816 | 100300 | 2145501250 | 43550 | 43550 | 43550 | 43500 | 200 |
| 616 | 20230816 | 100200 | 2136800650 | 43500 | 43550 | 43550 | 43500 | 79 |
| 617 | 20230816 | 100100 | 2133361550 | 43500 | 43400 | 43500 | 43350 | 413 |
| 618 | 20230816 | 100000 | 2115428800 | 43400 | 43500 | 43550 | 43300 | 2917 |
| 619 | 20230816 | 095900 | 1988652250 | 43550 | 43500 | 43550 | 43500 | 134 |
| 620 | 20230816 | 095800 | 1982818400 | 43550 | 43600 | 43600 | 43550 | 178 |
| 621 | 20230816 | 095700 | 1975065700 | 43600 | 43650 | 43650 | 43550 | 897 |
| 622 | 20230816 | 095600 | 1935914550 | 43650 | 43700 | 43700 | 43650 | 71 |
| 623 | 20230816 | 095500 | 1932812550 | 43700 | 43550 | 43700 | 43550 | 789 |
| 624 | 20230816 | 095400 | 1898427700 | 43550 | 43650 | 43650 | 43500 | 473 |
| 625 | 20230816 | 095300 | 1877821350 | 43650 | 43600 | 43650 | 43600 | 121 |
| 626 | 20230816 | 095200 | 1872542700 | 43550 | 43650 | 43700 | 43500 | 805 |
| 627 | 20230816 | 095100 | 1837459800 | 43650 | 43750 | 43750 | 43600 | 365 |
| 628 | 20230816 | 095000 | 1821518200 | 43750 | 43750 | 43800 | 43750 | 511 |
| 629 | 20230816 | 094900 | 1799159400 | 43750 | 43750 | 43800 | 43700 | 742 |
| 630 | 20230816 | 094800 | 1766696150 | 43700 | 43700 | 43750 | 43600 | 652 |
| 631 | 20230816 | 094700 | 1738233550 | 43700 | 43650 | 43800 | 43650 | 821 |
| 632 | 20230816 | 094600 | 1702313150 | 43650 | 43700 | 43750 | 43650 | 372 |
| 633 | 20230816 | 094500 | 1686051900 | 43750 | 43800 | 43800 | 43650 | 527 |
| 634 | 20230816 | 094400 | 1662995850 | 43800 | 43750 | 43800 | 43750 | 660 |
| 635 | 20230816 | 094300 | 1634108350 | 43750 | 43800 | 43800 | 43700 | 2626 |
| 636 | 20230816 | 094200 | 1519187500 | 43800 | 43750 | 43800 | 43700 | 1705 |
| 637 | 20230816 | 094100 | 1444553750 | 43750 | 43650 | 43800 | 43650 | 1146 |
| 638 | 20230816 | 094000 | 1394444450 | 43650 | 43600 | 43650 | 43600 | 983 |
| 639 | 20230816 | 093900 | 1351563050 | 43600 | 43450 | 43600 | 43450 | 436 |
| 640 | 20230816 | 093800 | 1332566050 | 43450 | 43450 | 43500 | 43450 | 370 |
| 641 | 20230816 | 093700 | 1316488200 | 43450 | 43650 | 43650 | 43350 | 1373 |
| 642 | 20230816 | 093600 | 1256790950 | 43650 | 43550 | 43650 | 43550 | 779 |
| 643 | 20230816 | 093500 | 1222827600 | 43550 | 43600 | 43600 | 43550 | 478 |
| 644 | 20230816 | 093400 | 1202002150 | 43600 | 43550 | 43750 | 43550 | 3029 |
| 645 | 20230816 | 093300 | 1069693300 | 43550 | 43600 | 43600 | 43500 | 616 |
| 646 | 20230816 | 093200 | 1042850900 | 43550 | 43450 | 43550 | 43450 | 858 |
| 647 | 20230816 | 093100 | 1005536050 | 43400 | 43350 | 43400 | 43350 | 572 |
| 648 | 20230816 | 093000 | 980720650 | 43300 | 43250 | 43300 | 43100 | 1077 |
| 649 | 20230816 | 092900 | 934172550 | 43250 | 43200 | 43250 | 43200 | 540 |
| 650 | 20230816 | 092800 | 910831050 | 43200 | 43200 | 43250 | 43150 | 595 |
| 651 | 20230816 | 092700 | 885146600 | 43150 | 43200 | 43200 | 43150 | 327 |
| 652 | 20230816 | 092600 | 871030300 | 43200 | 43150 | 43200 | 43150 | 158 |
| 653 | 20230816 | 092500 | 864207900 | 43100 | 43100 | 43150 | 43050 | 362 |
| 654 | 20230816 | 092400 | 848605500 | 43100 | 43150 | 43150 | 43050 | 280 |
| 655 | 20230816 | 092300 | 836534550 | 43150 | 43200 | 43200 | 43150 | 727 |
| 656 | 20230816 | 092200 | 805131150 | 43250 | 43200 | 43250 | 43200 | 73 |
| 657 | 20230816 | 092100 | 801975900 | 43250 | 43250 | 43250 | 43150 | 211 |
| 658 | 20230816 | 092000 | 792856850 | 43250 | 43250 | 43250 | 43250 | 185 |
| 659 | 20230816 | 091900 | 784855600 | 43250 | 43100 | 43300 | 43100 | 1868 |
| 660 | 20230816 | 091800 | 704111300 | 43100 | 43150 | 43150 | 43100 | 238 |
| 661 | 20230816 | 091700 | 693841650 | 43150 | 43100 | 43200 | 43100 | 515 |
| 662 | 20230816 | 091600 | 671623000 | 43100 | 43050 | 43100 | 43000 | 180 |
| 663 | 20230816 | 091500 | 663879050 | 43100 | 43150 | 43150 | 43100 | 358 |
| 664 | 20230816 | 091400 | 648448900 | 43150 | 43150 | 43150 | 43150 | 362 |
| 665 | 20230816 | 091300 | 632828600 | 43150 | 43200 | 43200 | 43100 | 476 |
| 666 | 20230816 | 091200 | 612296600 | 43200 | 43250 | 43250 | 43200 | 377 |
| 667 | 20230816 | 091100 | 596006650 | 43250 | 43250 | 43250 | 43250 | 274 |
| 668 | 20230816 | 091000 | 584156150 | 43200 | 43300 | 43300 | 43200 | 362 |
| 669 | 20230816 | 090900 | 568493450 | 43300 | 43350 | 43350 | 43300 | 575 |
| 670 | 20230816 | 090800 | 543581750 | 43400 | 43300 | 43400 | 43300 | 562 |
| 671 | 20230816 | 090700 | 519231500 | 43300 | 43400 | 43400 | 43300 | 367 |
| 672 | 20230816 | 090600 | 503336400 | 43400 | 43400 | 43450 | 43250 | 2771 |
| 673 | 20230816 | 090500 | 383203150 | 43500 | 43500 | 43650 | 43500 | 576 |
| 674 | 20230816 | 090400 | 358101550 | 43500 | 43500 | 43500 | 43400 | 1401 |
| 675 | 20230816 | 090300 | 297208050 | 43500 | 43450 | 43600 | 43250 | 1129 |
| 676 | 20230816 | 090200 | 248242650 | 43450 | 43700 | 43750 | 43450 | 1335 |
| 677 | 20230816 | 090100 | 189968500 | 43700 | 43400 | 43700 | 43250 | 2505 |
| 678 | 20230816 | 090000 | 80914150 | 43500 | 43200 | 43500 | 43200 | 1827 |